KissMeData/018700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185900	54328968	1683	1683	1683	1683	1163
3	20231011	185800	54328968	1683	1683	1683	1683	0
4	20231011	185700	54328968	1683	1683	1683	1683	0
5	20231011	185600	54328968	1683	1683	1683	1683	0
6	20231011	185500	54328968	1683	1683	1683	1683	0
7	20231011	185400	54328968	1683	1683	1683	1683	0
8	20231011	185300	54328968	1683	1683	1683	1683	0
9	20231011	185200	54328968	1683	1683	1683	1683	0
10	20231011	185100	54328968	1683	1683	1683	1683	0
11	20231011	185000	54328968	1683	1683	1683	1683	0
12	20231011	184900	54328968	1683	1683	1683	1683	0
13	20231011	184800	54328968	1683	1683	1683	1683	0
14	20231011	184700	54328968	1683	1683	1683	1683	0
15	20231011	184600	54328968	1683	1683	1683	1683	0
16	20231011	184500	54328968	1683	1683	1683	1683	0
17	20231011	184400	54328968	1683	1683	1683	1683	0
18	20231011	184300	54328968	1683	1683	1683	1683	0
19	20231011	184200	54328968	1683	1683	1683	1683	0
20	20231011	184100	54328968	1683	1683	1683	1683	0
21	20231011	184000	54328968	1683	1683	1683	1683	0
22	20231011	183900	54328968	1683	1683	1683	1683	0
23	20231011	183800	54328968	1683	1683	1683	1683	0
24	20231011	183700	54328968	1683	1683	1683	1683	0
25	20231011	183600	54328968	1683	1683	1683	1683	0
26	20231011	183500	54328968	1683	1683	1683	1683	0
27	20231011	183400	54328968	1683	1683	1683	1683	0
28	20231011	183300	54328968	1683	1683	1683	1683	0
29	20231011	183200	54328968	1683	1683	1683	1683	0
30	20231011	183100	54328968	1683	1683	1683	1683	0
31	20231011	183000	54328968	1683	1683	1683	1683	0
32	20231011	182900	54328968	1683	1683	1683	1683	1163
33	20231011	182800	54328968	1683	1683	1683	1683	0
34	20231011	182700	54328968	1683	1683	1683	1683	0
35	20231011	182600	54328968	1683	1683	1683	1683	0
36	20231011	182500	54328968	1683	1683	1683	1683	0
37	20231011	182400	54328968	1683	1683	1683	1683	0
38	20231011	182300	54328968	1683	1683	1683	1683	0
39	20231011	182200	54328968	1683	1683	1683	1683	0
40	20231011	182100	54328968	1683	1683	1683	1683	0
41	20231011	182000	54328968	1683	1683	1683	1683	0
42	20231011	181900	54328968	1683	1683	1683	1683	0
43	20231011	181800	54328968	1683	1683	1683	1683	0
44	20231011	181700	54328968	1683	1683	1683	1683	0
45	20231011	181600	54328968	1683	1683	1683	1683	0
46	20231011	181500	54328968	1683	1683	1683	1683	0
47	20231011	181400	54328968	1683	1683	1683	1683	0
48	20231011	181300	54328968	1683	1683	1683	1683	0
49	20231011	181200	54328968	1683	1683	1683	1683	0
50	20231011	181100	54328968	1683	1683	1683	1683	0
51	20231011	181000	54328968	1683	1683	1683	1683	0
52	20231011	180900	54328968	1683	1683	1683	1683	0
53	20231011	180800	54328968	1683	1683	1683	1683	0
54	20231011	180700	54328968	1683	1683	1683	1683	0
55	20231011	180600	54328968	1683	1683	1683	1683	0
56	20231011	180500	54328968	1683	1683	1683	1683	0
57	20231011	180400	54328968	1683	1683	1683	1683	0
58	20231011	180300	54328968	1683	1683	1683	1683	0
59	20231011	180200	54328968	1683	1683	1683	1683	0
60	20231011	180100	54328968	1683	1683	1683	1683	0
61	20231011	180000	54328968	1683	1683	1683	1683	0
62	20231011	175900	54328968	1683	1683	1683	1683	1163
63	20231011	175800	54328968	1683	1683	1683	1683	0
64	20231011	175700	54328968	1683	1683	1683	1683	0
65	20231011	175600	54328968	1683	1683	1683	1683	0
66	20231011	175500	54328968	1683	1683	1683	1683	0
67	20231011	175400	54328968	1683	1683	1683	1683	0
68	20231011	175300	54328968	1683	1683	1683	1683	0
69	20231011	175200	54328968	1683	1683	1683	1683	0
70	20231011	175100	54328968	1683	1683	1683	1683	0
71	20231011	175000	54328968	1683	1683	1683	1683	0
72	20231011	174900	54328968	1683	1683	1683	1683	0
73	20231011	174800	54328968	1683	1683	1683	1683	0
74	20231011	174700	54328968	1683	1683	1683	1683	0
75	20231011	174600	54328968	1683	1683	1683	1683	0
76	20231011	174500	54328968	1683	1683	1683	1683	0
77	20231011	174400	54328968	1683	1683	1683	1683	0
78	20231011	174300	54328968	1683	1683	1683	1683	0
79	20231011	174200	54328968	1683	1683	1683	1683	0
80	20231011	174100	54328968	1683	1683	1683	1683	0
81	20231011	174000	54328968	1683	1683	1683	1683	0
82	20231011	173900	54328968	1683	1683	1683	1683	0
83	20231011	173800	54328968	1683	1683	1683	1683	0
84	20231011	173700	54328968	1683	1683	1683	1683	0
85	20231011	173600	54328968	1683	1683	1683	1683	0
86	20231011	173500	54328968	1683	1683	1683	1683	0
87	20231011	173400	54328968	1683	1683	1683	1683	0
88	20231011	173300	54328968	1683	1683	1683	1683	0
89	20231011	173200	54328968	1683	1683	1683	1683	0
90	20231011	173100	54328968	1683	1683	1683	1683	0
91	20231011	173000	54328968	1683	1683	1683	1683	0
92	20231011	172900	54328968	1683	1683	1683	1683	1163
93	20231011	172800	54328968	1683	1683	1683	1683	0
94	20231011	172700	54328968	1683	1683	1683	1683	0
95	20231011	172600	54328968	1683	1683	1683	1683	0
96	20231011	172500	54328968	1683	1683	1683	1683	0
97	20231011	172400	54328968	1683	1683	1683	1683	0
98	20231011	172300	54328968	1683	1683	1683	1683	0
99	20231011	172200	54328968	1683	1683	1683	1683	0
100	20231011	172100	54328968	1683	1683	1683	1683	0
101	20231011	172000	54328968	1683	1683	1683	1683	0
102	20231011	171900	54328968	1683	1683	1683	1683	0
103	20231011	171800	54328968	1683	1683	1683	1683	0
104	20231011	171700	54328968	1683	1683	1683	1683	0
105	20231011	171600	54328968	1683	1683	1683	1683	0
106	20231011	171500	54328968	1683	1683	1683	1683	0
107	20231011	171400	54328968	1683	1683	1683	1683	0
108	20231011	171300	54328968	1683	1683	1683	1683	0
109	20231011	171200	54328968	1683	1683	1683	1683	0
110	20231011	171100	54328968	1683	1683	1683	1683	0
111	20231011	171000	54328968	1683	1683	1683	1683	0
112	20231011	170900	54328968	1683	1683	1683	1683	0
113	20231011	170800	54328968	1683	1683	1683	1683	0
114	20231011	170700	54328968	1683	1683	1683	1683	0
115	20231011	170600	54328968	1683	1683	1683	1683	0
116	20231011	170500	54328968	1683	1683	1683	1683	0
117	20231011	170400	54328968	1683	1683	1683	1683	0
118	20231011	170300	54328968	1683	1683	1683	1683	0
119	20231011	170200	54328968	1683	1683	1683	1683	0
120	20231011	170100	54328968	1683	1683	1683	1683	0
121	20231011	170000	54328968	1683	1683	1683	1683	0
122	20231011	165900	54328968	1683	1683	1683	1683	1163
123	20231011	165800	54328968	1683	1683	1683	1683	0
124	20231011	165700	54328968	1683	1683	1683	1683	0
125	20231011	165600	54328968	1683	1683	1683	1683	0
126	20231011	165500	54328968	1683	1683	1683	1683	0
127	20231011	165400	54328968	1683	1683	1683	1683	0
128	20231011	165300	54328968	1683	1683	1683	1683	0
129	20231011	165200	54328968	1683	1683	1683	1683	0
130	20231011	165100	54328968	1683	1683	1683	1683	0
131	20231011	165000	54328968	1683	1683	1683	1683	0
132	20231011	164900	54328968	1683	1683	1683	1683	0
133	20231011	164800	54328968	1683	1683	1683	1683	0
134	20231011	164700	54328968	1683	1683	1683	1683	0
135	20231011	164600	54328968	1683	1683	1683	1683	0
136	20231011	164500	54328968	1683	1683	1683	1683	0
137	20231011	164400	54328968	1683	1683	1683	1683	0
138	20231011	164300	54328968	1683	1683	1683	1683	0
139	20231011	164200	54328968	1683	1683	1683	1683	0
140	20231011	164100	54328968	1683	1683	1683	1683	0
141	20231011	164000	54328968	1683	1683	1683	1683	0
142	20231011	163900	54328968	1683	1683	1683	1683	0
143	20231011	163800	54328968	1683	1683	1683	1683	0
144	20231011	163700	54328968	1683	1683	1683	1683	0
145	20231011	163600	54328968	1683	1683	1683	1683	0
146	20231011	163500	54328968	1683	1683	1683	1683	0
147	20231011	163400	54328968	1683	1683	1683	1683	0
148	20231011	163300	54328968	1683	1683	1683	1683	0
149	20231011	163200	54328968	1683	1683	1683	1683	0
150	20231011	163100	54328968	1683	1683	1683	1683	0
151	20231011	163000	54328968	1683	1683	1683	1683	0
152	20231011	162900	54328968	1683	1683	1683	1683	1163
153	20231011	162800	54328968	1683	1683	1683	1683	0
154	20231011	162700	54328968	1683	1683	1683	1683	0
155	20231011	162600	54328968	1683	1683	1683	1683	0
156	20231011	162500	54328968	1683	1683	1683	1683	0
157	20231011	162400	54328968	1683	1683	1683	1683	0
158	20231011	162300	54328968	1683	1683	1683	1683	0
159	20231011	162200	54328968	1683	1683	1683	1683	0
160	20231011	162100	54328968	1683	1683	1683	1683	0
161	20231011	162000	54328968	1683	1683	1683	1683	0
162	20231011	161900	54328968	1683	1683	1683	1683	0
163	20231011	161800	54328968	1683	1683	1683	1683	0
164	20231011	161700	54328968	1683	1683	1683	1683	0
165	20231011	161600	54328968	1683	1683	1683	1683	0
166	20231011	161500	54328968	1683	1683	1683	1683	0
167	20231011	161400	54328968	1683	1683	1683	1683	0
168	20231011	161300	54328968	1683	1683	1683	1683	0
169	20231011	161200	54328968	1683	1683	1683	1683	0
170	20231011	161100	54328968	1683	1683	1683	1683	0
171	20231011	161000	54328968	1683	1683	1683	1683	0
172	20231011	160900	54328968	1683	1683	1683	1683	0
173	20231011	160800	54328968	1683	1683	1683	1683	0
174	20231011	160700	54328968	1683	1683	1683	1683	0
175	20231011	160600	54328968	1683	1683	1683	1683	0
176	20231011	160500	54328968	1683	1683	1683	1683	0
177	20231011	160400	54328968	1683	1683	1683	1683	0
178	20231011	160300	54328968	1683	1683	1683	1683	0
179	20231011	160200	54328968	1683	1683	1683	1683	0
180	20231011	160100	54328968	1683	1683	1683	1683	0
181	20231011	160000	54328968	1683	1683	1683	1683	0
182	20231011	155900	54328968	1683	1683	1683	1683	1163
183	20231011	155800	54328968	1683	1683	1683	1683	0
184	20231011	155700	54328968	1683	1683	1683	1683	0
185	20231011	155600	54328968	1683	1683	1683	1683	0
186	20231011	155500	54328968	1683	1683	1683	1683	0
187	20231011	155400	54328968	1683	1683	1683	1683	0
188	20231011	155300	54328968	1683	1683	1683	1683	0
189	20231011	155200	54328968	1683	1683	1683	1683	0
190	20231011	155100	54328968	1683	1683	1683	1683	0
191	20231011	155000	54328968	1683	1683	1683	1683	0
192	20231011	154900	54328968	1683	1683	1683	1683	0
193	20231011	154800	54328968	1683	1683	1683	1683	0
194	20231011	154700	54328968	1683	1683	1683	1683	0
195	20231011	154600	54328968	1683	1683	1683	1683	0
196	20231011	154500	54328968	1683	1683	1683	1683	0
197	20231011	154400	54328968	1683	1683	1683	1683	0
198	20231011	154300	54328968	1683	1683	1683	1683	0
199	20231011	154200	54328968	1683	1683	1683	1683	0
200	20231011	154100	54328968	1683	1683	1683	1683	0
201	20231011	154000	54328968	1683	1683	1683	1683	0
202	20231011	153900	54328968	1683	1683	1683	1683	0
203	20231011	153800	54328968	1683	1683	1683	1683	0
204	20231011	153700	54328968	1683	1683	1683	1683	0
205	20231011	153600	54328968	1683	1683	1683	1683	0
206	20231011	153500	54328968	1683	1683	1683	1683	0
207	20231011	153400	54328968	1683	1683	1683	1683	0
208	20231011	153300	54328968	1683	1683	1683	1683	0
209	20231011	153200	54328968	1683	1683	1683	1683	0
210	20231011	153100	54328968	1683	1683	1683	1683	0
211	20231011	153000	54328968	1683	1683	1683	1683	1163
212	20231011	152900	52371639	1683	1683	1683	1683	0
213	20231011	152800	52371639	1683	1683	1683	1683	0
214	20231011	152700	52371639	1683	1683	1683	1683	0
215	20231011	152600	52371639	1683	1683	1683	1683	0
216	20231011	152500	52371639	1683	1683	1683	1683	0
217	20231011	152400	52371639	1683	1683	1683	1683	0
218	20231011	152300	52371639	1683	1683	1683	1683	0
219	20231011	152200	52371639	1683	1683	1683	1683	0
220	20231011	152100	52371639	1683	1683	1683	1683	0
221	20231011	152000	52371639	1683	1683	1683	1683	0
222	20231011	151900	52371639	1683	1683	1683	1683	0
223	20231011	151800	52371639	1683	1683	1683	1683	2
224	20231011	151700	52368273	1690	1690	1690	1690	0
225	20231011	151600	52368273	1690	1690	1690	1690	0
226	20231011	151500	52368273	1690	1690	1690	1690	0
227	20231011	151400	52368273	1690	1690	1690	1690	0
228	20231011	151300	52368273	1690	1690	1690	1690	0
229	20231011	151200	52368273	1690	1690	1690	1690	0
230	20231011	151100	52368273	1690	1690	1690	1690	0
231	20231011	151000	52368273	1690	1690	1690	1690	0
232	20231011	150900	52368273	1690	1689	1690	1689	3
233	20231011	150800	52363205	1683	1683	1683	1683	0
234	20231011	150700	52363205	1683	1683	1683	1683	0
235	20231011	150600	52363205	1683	1685	1685	1683	60
236	20231011	150500	52262205	1690	1690	1690	1690	0
237	20231011	150400	52262205	1690	1690	1690	1690	0
238	20231011	150300	52262205	1690	1690	1690	1690	0
239	20231011	150200	52262205	1690	1690	1690	1690	0
240	20231011	150100	52262205	1690	1690	1690	1690	0
241	20231011	150000	52262205	1690	1690	1690	1690	0
242	20231011	145900	52262205	1690	1690	1690	1690	0
243	20231011	145800	52262205	1690	1690	1690	1690	35
244	20231011	145700	52203055	1690	1690	1690	1690	0
245	20231011	145600	52203055	1690	1690	1690	1690	0
246	20231011	145500	52203055	1690	1690	1690	1690	0
247	20231011	145400	52203055	1690	1690	1690	1690	0
248	20231011	145300	52203055	1690	1690	1690	1690	0
249	20231011	145200	52203055	1690	1690	1690	1690	0
250	20231011	145100	52203055	1690	1690	1690	1690	0
251	20231011	145000	52203055	1690	1690	1690	1690	0
252	20231011	144900	52203055	1690	1690	1690	1690	0
253	20231011	144800	52203055	1690	1690	1690	1690	0
254	20231011	144700	52203055	1690	1690	1690	1690	0
255	20231011	144600	52203055	1690	1690	1690	1690	0
256	20231011	144500	52203055	1690	1690	1690	1690	0
257	20231011	144400	52203055	1690	1690	1690	1690	2
258	20231011	144300	52199675	1690	1690	1690	1690	15
259	20231011	144200	52174325	1693	1693	1693	1693	60
260	20231011	144100	52072745	1693	1693	1693	1693	601
261	20231011	144000	51055252	1693	1691	1693	1691	1083
262	20231011	143900	49221907	1676	1676	1676	1676	0
263	20231011	143800	49221907	1676	1676	1676	1676	0
264	20231011	143700	49221907	1676	1676	1676	1676	0
265	20231011	143600	49221907	1676	1676	1676	1676	0
266	20231011	143500	49221907	1676	1676	1676	1676	5
267	20231011	143400	49213527	1686	1686	1686	1686	0
268	20231011	143300	49213527	1686	1686	1686	1686	5
269	20231011	143200	49205097	1686	1686	1686	1686	51
270	20231011	143100	49119111	1675	1675	1675	1675	0
271	20231011	143000	49119111	1675	1675	1675	1675	0
272	20231011	142900	49119111	1675	1675	1675	1675	0
273	20231011	142800	49119111	1675	1684	1684	1675	42
274	20231011	142700	49048716	1684	1684	1684	1684	0
275	20231011	142600	49048716	1684	1684	1684	1684	0
276	20231011	142500	49048716	1684	1684	1684	1684	0
277	20231011	142400	49048716	1684	1684	1684	1684	1
278	20231011	142300	49047032	1684	1684	1684	1684	0
279	20231011	142200	49047032	1684	1684	1684	1684	0
280	20231011	142100	49047032	1684	1684	1684	1684	0
281	20231011	142000	49047032	1684	1684	1684	1684	0
282	20231011	141900	49047032	1684	1684	1684	1684	1071
283	20231011	141800	47243468	1684	1684	1684	1684	0
284	20231011	141700	47243468	1684	1684	1684	1684	0
285	20231011	141600	47243468	1684	1684	1684	1684	189
286	20231011	141500	46925192	1684	1684	1684	1684	0
287	20231011	141400	46925192	1684	1684	1684	1684	50
288	20231011	141300	46840992	1684	1684	1684	1684	97
289	20231011	141200	46677644	1684	1684	1684	1684	0
290	20231011	141100	46677644	1684	1684	1684	1684	0
291	20231011	141000	46677644	1684	1684	1684	1684	0
292	20231011	140900	46677644	1684	1681	1684	1681	1682
293	20231011	140800	43848150	1683	1683	1683	1683	0
294	20231011	140700	43848150	1683	1683	1683	1683	0
295	20231011	140600	43848150	1683	1683	1683	1683	0
296	20231011	140500	43848150	1683	1683	1683	1683	0
297	20231011	140400	43848150	1683	1683	1683	1683	0
298	20231011	140300	43848150	1683	1683	1683	1683	0
299	20231011	140200	43848150	1683	1683	1683	1683	0
300	20231011	140100	43848150	1683	1683	1683	1683	0
301	20231011	140000	43848150	1683	1683	1683	1683	0
302	20231011	135900	43848150	1683	1683	1683	1683	0
303	20231011	135800	43848150	1683	1683	1683	1683	0
304	20231011	135700	43848150	1683	1683	1683	1683	0
305	20231011	135600	43848150	1683	1683	1683	1683	0
306	20231011	135500	43848150	1683	1683	1683	1683	0
307	20231011	135400	43848150	1683	1683	1683	1683	0
308	20231011	135300	43848150	1683	1683	1683	1683	51
309	20231011	135200	43762317	1684	1684	1684	1684	0
310	20231011	135100	43762317	1684	1684	1684	1684	0
311	20231011	135000	43762317	1684	1684	1684	1684	0
312	20231011	134900	43762317	1684	1684	1684	1684	200
313	20231011	134800	43425517	1684	1682	1684	1682	171
314	20231011	134700	43137699	1683	1683	1683	1683	0
315	20231011	134600	43137699	1683	1683	1683	1683	149
316	20231011	134500	42886932	1683	1683	1683	1683	0
317	20231011	134400	42886932	1683	1683	1683	1683	1
318	20231011	134300	42885249	1674	1674	1674	1674	0
319	20231011	134200	42885249	1674	1674	1674	1674	0
320	20231011	134100	42885249	1674	1674	1674	1674	0
321	20231011	134000	42885249	1674	1674	1674	1674	0
322	20231011	133900	42885249	1674	1680	1680	1674	500
323	20231011	133800	42047371	1684	1684	1684	1684	0
324	20231011	133700	42047371	1684	1684	1684	1684	0
325	20231011	133600	42047371	1684	1684	1684	1684	146
326	20231011	133500	41801507	1685	1685	1685	1685	500
327	20231011	133400	40959007	1684	1684	1684	1684	354
328	20231011	133300	40362871	1684	1684	1684	1684	0
329	20231011	133200	40362871	1684	1684	1684	1684	200
330	20231011	133100	40026071	1684	1684	1684	1684	11
331	20231011	133000	40007547	1685	1686	1686	1685	1023
332	20231011	132900	38283776	1688	1689	1689	1688	843
333	20231011	132800	36860259	1690	1690	1690	1690	0
334	20231011	132700	36860259	1690	1690	1690	1690	0
335	20231011	132600	36860259	1690	1692	1692	1690	435
336	20231011	132500	36124297	1693	1693	1693	1693	0
337	20231011	132400	36124297	1693	1693	1693	1693	1000
338	20231011	132300	34431297	1693	1693	1693	1693	0
339	20231011	132200	34431297	1693	1693	1693	1693	0
340	20231011	132100	34431297	1693	1693	1693	1693	0
341	20231011	132000	34431297	1693	1693	1693	1693	0
342	20231011	131900	34431297	1693	1693	1693	1693	5
343	20231011	131800	34422832	1693	1693	1693	1693	0
344	20231011	131700	34422832	1693	1693	1693	1693	0
345	20231011	131600	34422832	1693	1693	1693	1693	0
346	20231011	131500	34422832	1693	1693	1693	1693	0
347	20231011	131400	34422832	1693	1693	1693	1693	1
348	20231011	131300	34421139	1692	1692	1692	1692	150
349	20231011	131200	34167339	1693	1693	1693	1693	1
350	20231011	131100	34165646	1692	1692	1692	1692	0
351	20231011	131000	34165646	1692	1692	1692	1692	0
352	20231011	130900	34165646	1692	1692	1692	1692	0
353	20231011	130800	34165646	1692	1692	1692	1692	0
354	20231011	130700	34165646	1692	1692	1692	1692	0
355	20231011	130600	34165646	1692	1692	1692	1692	1979
356	20231011	130500	30817178	1692	1692	1692	1692	540
357	20231011	130400	29903498	1692	1692	1692	1692	0
358	20231011	130300	29903498	1692	1692	1692	1692	298
359	20231011	130200	29399282	1692	1692	1692	1692	0
360	20231011	130100	29399282	1692	1692	1692	1692	511
361	20231011	130000	28534670	1692	1692	1692	1692	0
362	20231011	125900	28534670	1692	1692	1692	1692	0
363	20231011	125800	28534670	1692	1692	1692	1692	0
364	20231011	125700	28534670	1692	1692	1692	1692	0
365	20231011	125600	28534670	1692	1692	1692	1692	5
366	20231011	125500	28526210	1692	1692	1692	1692	2
367	20231011	125400	28522826	1689	1689	1689	1689	0
368	20231011	125300	28522826	1689	1689	1689	1689	0
369	20231011	125200	28522826	1689	1689	1689	1689	0
370	20231011	125100	28522826	1689	1689	1689	1689	0
371	20231011	125000	28522826	1689	1689	1689	1689	0
372	20231011	124900	28522826	1689	1690	1690	1689	250
373	20231011	124800	28100575	1692	1692	1692	1692	0
374	20231011	124700	28100575	1692	1692	1692	1692	50
375	20231011	124600	28015975	1692	1692	1692	1692	0
376	20231011	124500	28015975	1692	1692	1692	1692	0
377	20231011	124400	28015975	1692	1691	1692	1691	10
378	20231011	124300	27999056	1692	1692	1692	1692	0
379	20231011	124200	27999056	1692	1692	1692	1692	0
380	20231011	124100	27999056	1692	1692	1692	1692	27
381	20231011	124000	27953372	1693	1693	1693	1693	0
382	20231011	123900	27953372	1693	1693	1693	1693	143
383	20231011	123800	27711273	1693	1693	1693	1693	0
384	20231011	123700	27711273	1693	1693	1693	1693	708
385	20231011	123600	26512629	1693	1693	1693	1693	0
386	20231011	123500	26512629	1693	1693	1693	1693	0
387	20231011	123400	26512629	1693	1693	1693	1693	0
388	20231011	123300	26512629	1693	1693	1693	1693	0
389	20231011	123200	26512629	1693	1693	1693	1693	0
390	20231011	123100	26512629	1693	1693	1693	1693	0
391	20231011	123000	26512629	1693	1693	1693	1693	6
392	20231011	122900	26502471	1693	1693	1693	1693	11
393	20231011	122800	26483848	1693	1694	1694	1693	60
394	20231011	122700	26382238	1694	1694	1694	1694	30
395	20231011	122600	26331418	1694	1694	1694	1694	0
396	20231011	122500	26331418	1694	1694	1694	1694	0
397	20231011	122400	26331418	1694	1694	1694	1694	0
398	20231011	122300	26331418	1694	1694	1694	1694	65
399	20231011	122200	26221308	1695	1695	1695	1695	0
400	20231011	122100	26221308	1695	1695	1695	1695	0
401	20231011	122000	26221308	1695	1695	1695	1695	0
402	20231011	121900	26221308	1695	1695	1695	1695	0
403	20231011	121800	26221308	1695	1695	1695	1695	0
404	20231011	121700	26221308	1695	1695	1695	1695	2
405	20231011	121600	26217918	1689	1689	1689	1689	0
406	20231011	121500	26217918	1689	1689	1689	1689	0
407	20231011	121400	26217918	1689	1689	1689	1689	0
408	20231011	121300	26217918	1689	1689	1689	1689	100
409	20231011	121200	26049018	1695	1695	1695	1695	14
410	20231011	121100	26025288	1689	1689	1689	1689	0
411	20231011	121000	26025288	1689	1689	1689	1689	12
412	20231011	120900	26005020	1689	1689	1689	1689	0
413	20231011	120800	26005020	1689	1689	1689	1689	40
414	20231011	120700	25937460	1689	1689	1689	1689	0
415	20231011	120600	25937460	1689	1689	1689	1689	0
416	20231011	120500	25937460	1689	1689	1689	1689	0
417	20231011	120400	25937460	1689	1689	1689	1689	0
418	20231011	120300	25937460	1689	1689	1689	1689	0
419	20231011	120200	25937460	1689	1689	1689	1689	0
420	20231011	120100	25937460	1689	1689	1689	1689	0
421	20231011	120000	25937460	1689	1689	1689	1689	0
422	20231011	115900	25937460	1689	1689	1689	1689	808
423	20231011	115800	24572748	1694	1694	1694	1694	0
424	20231011	115700	24572748	1694	1694	1694	1694	0
425	20231011	115600	24572748	1694	1694	1694	1694	0
426	20231011	115500	24572748	1694	1694	1694	1694	1000
427	20231011	115400	22878748	1694	1694	1694	1694	0
428	20231011	115300	22878748	1694	1694	1694	1694	1
429	20231011	115200	22877054	1689	1689	1689	1689	0
430	20231011	115100	22877054	1689	1689	1689	1689	436
431	20231011	115000	22140650	1689	1689	1689	1689	0
432	20231011	114900	22140650	1689	1689	1689	1689	0
433	20231011	114800	22140650	1689	1691	1691	1689	600
434	20231011	114700	21127226	1691	1691	1691	1691	0
435	20231011	114600	21127226	1691	1691	1691	1691	0
436	20231011	114500	21127226	1691	1691	1691	1691	0
437	20231011	114400	21127226	1691	1691	1691	1691	0
438	20231011	114300	21127226	1691	1691	1691	1691	0
439	20231011	114200	21127226	1691	1692	1692	1691	61
440	20231011	114100	21024024	1691	1691	1691	1691	50
441	20231011	114000	20939474	1691	1691	1691	1691	0
442	20231011	113900	20939474	1691	1691	1691	1691	0
443	20231011	113800	20939474	1691	1691	1691	1691	0
444	20231011	113700	20939474	1691	1691	1691	1691	0
445	20231011	113600	20939474	1691	1691	1691	1691	57
446	20231011	113500	20843087	1691	1691	1691	1691	0
447	20231011	113400	20843087	1691	1691	1691	1691	0
448	20231011	113300	20843087	1691	1691	1691	1691	10
449	20231011	113200	20826177	1691	1691	1691	1691	0
450	20231011	113100	20826177	1691	1691	1691	1691	0
451	20231011	113000	20826177	1691	1690	1691	1690	3
452	20231011	112900	20821105	1688	1688	1688	1688	0
453	20231011	112800	20821105	1688	1691	1692	1688	701
454	20231011	112700	19637744	1695	1695	1695	1695	1
455	20231011	112600	19636049	1695	1695	1695	1695	10
456	20231011	112500	19619099	1695	1695	1695	1695	0
457	20231011	112400	19619099	1695	1695	1695	1695	1
458	20231011	112300	19617404	1695	1695	1695	1695	0
459	20231011	112200	19617404	1695	1695	1695	1695	1
460	20231011	112100	19615709	1692	1690	1692	1690	579
461	20231011	112000	18637119	1688	1688	1688	1688	300
462	20231011	111900	18130719	1688	1688	1688	1688	0
463	20231011	111800	18130719	1688	1689	1689	1688	338
464	20231011	111700	17559887	1689	1689	1689	1689	0
465	20231011	111600	17559887	1689	1689	1689	1689	0
466	20231011	111500	17559887	1689	1689	1689	1689	2
467	20231011	111400	17556509	1690	1690	1690	1690	0
468	20231011	111300	17556509	1690	1690	1690	1690	0
469	20231011	111200	17556509	1690	1690	1690	1690	0
470	20231011	111100	17556509	1690	1690	1690	1690	500
471	20231011	111000	16711509	1688	1688	1688	1688	0
472	20231011	110900	16711509	1688	1688	1688	1688	0
473	20231011	110800	16711509	1688	1688	1688	1688	0
474	20231011	110700	16711509	1688	1688	1688	1688	50
475	20231011	110600	16627109	1688	1688	1688	1688	0
476	20231011	110500	16627109	1688	1688	1688	1688	200
477	20231011	110400	16289509	1690	1690	1690	1690	18
478	20231011	110300	16259089	1690	1690	1690	1690	1000
479	20231011	110200	14569089	1690	1690	1690	1690	0
480	20231011	110100	14569089	1690	1690	1690	1690	0
481	20231011	110000	14569089	1690	1690	1690	1690	0
482	20231011	105900	14569089	1690	1690	1690	1690	0
483	20231011	105800	14569089	1690	1690	1690	1690	0
484	20231011	105700	14569089	1690	1690	1690	1690	0
485	20231011	105600	14569089	1690	1690	1690	1690	0
486	20231011	105500	14569089	1690	1690	1690	1690	0
487	20231011	105400	14569089	1690	1690	1690	1690	10
488	20231011	105300	14552189	1688	1688	1688	1688	0
489	20231011	105200	14552189	1688	1688	1688	1688	0
490	20231011	105100	14552189	1688	1688	1688	1688	0
491	20231011	105000	14552189	1688	1688	1688	1688	0
492	20231011	104900	14552189	1688	1688	1688	1688	0
493	20231011	104800	14552189	1688	1688	1688	1688	0
494	20231011	104700	14552189	1688	1687	1688	1687	240
495	20231011	104600	14147160	1687	1687	1687	1687	0
496	20231011	104500	14147160	1687	1687	1687	1687	0
497	20231011	104400	14147160	1687	1687	1687	1687	3
498	20231011	104300	14142099	1687	1687	1687	1687	0
499	20231011	104200	14142099	1687	1687	1687	1687	0
500	20231011	104100	14142099	1687	1687	1687	1687	0
501	20231011	104000	14142099	1687	1687	1687	1687	0
502	20231011	103900	14142099	1687	1687	1687	1687	0
503	20231011	103800	14142099	1687	1687	1687	1687	0
504	20231011	103700	14142099	1687	1687	1687	1687	0
505	20231011	103600	14142099	1687	1687	1687	1687	0
506	20231011	103500	14142099	1687	1687	1687	1687	101
507	20231011	103400	13971712	1687	1687	1687	1687	9
508	20231011	103300	13956529	1687	1687	1687	1687	0
509	20231011	103200	13956529	1687	1687	1687	1687	0
510	20231011	103100	13956529	1687	1686	1687	1686	42
511	20231011	103000	13885687	1686	1686	1686	1686	0
512	20231011	102900	13885687	1686	1686	1686	1686	0
513	20231011	102800	13885687	1686	1686	1686	1686	0
514	20231011	102700	13885687	1686	1686	1686	1686	19
515	20231011	102600	13853653	1686	1686	1686	1686	8
516	20231011	102500	13840165	1686	1686	1686	1686	0
517	20231011	102400	13840165	1686	1686	1686	1686	0
518	20231011	102300	13840165	1686	1686	1686	1686	0
519	20231011	102200	13840165	1686	1686	1686	1686	14
520	20231011	102100	13816561	1685	1685	1685	1685	6
521	20231011	102000	13806451	1686	1686	1686	1686	30
522	20231011	101900	13755871	1687	1687	1687	1687	4
523	20231011	101800	13749123	1687	1687	1687	1687	0
524	20231011	101700	13749123	1687	1687	1687	1687	26
525	20231011	101600	13705261	1688	1687	1688	1687	65
526	20231011	101500	13595605	1687	1687	1687	1687	0
527	20231011	101400	13595605	1687	1687	1687	1687	0
528	20231011	101300	13595605	1687	1687	1687	1687	0
529	20231011	101200	13595605	1687	1686	1687	1686	200
530	20231011	101100	13258379	1689	1689	1689	1689	0
531	20231011	101000	13258379	1689	1689	1689	1689	0
532	20231011	100900	13258379	1689	1689	1689	1689	0
533	20231011	100800	13258379	1689	1689	1689	1689	0
534	20231011	100700	13258379	1689	1689	1689	1689	0
535	20231011	100600	13258379	1689	1689	1689	1689	2
536	20231011	100500	13255001	1689	1689	1689	1689	200
537	20231011	100400	12917201	1689	1689	1689	1689	0
538	20231011	100300	12917201	1689	1689	1689	1689	20
539	20231011	100200	12883421	1689	1689	1689	1689	10
540	20231011	100100	12866531	1689	1689	1689	1689	32
541	20231011	100000	12812483	1689	1689	1689	1689	0
542	20231011	095900	12812483	1689	1689	1689	1689	0
543	20231011	095800	12812483	1689	1689	1689	1689	0
544	20231011	095700	12812483	1689	1689	1689	1689	0
545	20231011	095600	12812483	1689	1689	1689	1689	0
546	20231011	095500	12812483	1689	1689	1689	1689	0
547	20231011	095400	12812483	1689	1689	1689	1689	314
548	20231011	095300	12282137	1689	1689	1689	1689	0
549	20231011	095200	12282137	1689	1689	1689	1689	0
550	20231011	095100	12282137	1689	1689	1689	1689	0
551	20231011	095000	12282137	1689	1689	1689	1689	0
552	20231011	094900	12282137	1689	1689	1689	1687	996
553	20231011	094800	10600161	1689	1689	1689	1689	103
554	20231011	094700	10426194	1689	1688	1689	1688	50
555	20231011	094600	10341750	1689	1689	1689	1689	0
556	20231011	094500	10341750	1689	1689	1689	1689	0
557	20231011	094400	10341750	1689	1689	1689	1689	0
558	20231011	094300	10341750	1689	1689	1689	1689	432
559	20231011	094200	9612102	1689	1689	1689	1689	0
560	20231011	094100	9612102	1689	1689	1689	1689	0
561	20231011	094000	9612102	1689	1689	1689	1689	18
562	20231011	093900	9581700	1690	1690	1690	1690	170
563	20231011	093800	9294400	1690	1690	1690	1690	0
564	20231011	093700	9294400	1690	1689	1690	1689	149
565	20231011	093600	9042738	1690	1690	1690	1690	100
566	20231011	093500	8873738	1697	1697	1697	1697	0
567	20231011	093400	8873738	1697	1696	1697	1696	1227
568	20231011	093300	6792402	1696	1696	1696	1696	2
569	20231011	093200	6789010	1696	1696	1696	1696	0
570	20231011	093100	6789010	1696	1696	1696	1696	1
571	20231011	093000	6787314	1689	1689	1689	1689	0
572	20231011	092900	6787314	1689	1697	1697	1689	6
573	20231011	092800	6777172	1698	1698	1698	1698	0
574	20231011	092700	6777172	1698	1698	1698	1698	0
575	20231011	092600	6777172	1698	1698	1698	1698	0
576	20231011	092500	6777172	1698	1693	1698	1693	101
577	20231011	092400	6606174	1689	1689	1689	1689	0
578	20231011	092300	6606174	1689	1689	1689	1689	0
579	20231011	092200	6606174	1689	1689	1689	1689	0
580	20231011	092100	6606174	1689	1690	1690	1689	698
581	20231011	092000	5426562	1687	1687	1687	1687	24
582	20231011	091900	5386074	1680	1680	1680	1680	44
583	20231011	091800	5312154	1670	1677	1677	1670	52
584	20231011	091700	5225144	1677	1677	1677	1677	150
585	20231011	091600	4973594	1677	1677	1677	1677	0
586	20231011	091500	4973594	1677	1687	1687	1677	790
587	20231011	091400	3646764	1687	1687	1687	1687	0
588	20231011	091300	3646764	1687	1687	1687	1687	147
589	20231011	091200	3398775	1687	1687	1687	1687	20
590	20231011	091100	3365035	1687	1687	1687	1687	95
591	20231011	091000	3204770	1687	1686	1687	1686	50
592	20231011	090900	3120421	1687	1687	1687	1687	47
593	20231011	090800	3041132	1688	1688	1688	1688	5
594	20231011	090700	3032692	1689	1689	1689	1689	100
595	20231011	090600	2863792	1692	1692	1692	1692	0
596	20231011	090500	2863792	1692	1692	1692	1692	1
597	20231011	090400	2862100	1676	1676	1676	1676	0
598	20231011	090300	2862100	1676	1676	1676	1676	0
599	20231011	090200	2862100	1676	1676	1676	1676	682
600	20231011	090100	1719068	1676	1676	1676	1676	1
601	20231011	090000	1717392	1662	1655	1662	1655	1037