KissMeData/047770/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192000	63643350	1807	1807	1807	1807	558
3	20231018	191900	63643350	1807	1807	1807	1807	0
4	20231018	191800	63643350	1807	1807	1807	1807	0
5	20231018	191700	63643350	1807	1807	1807	1807	0
6	20231018	191600	63643350	1807	1807	1807	1807	0
7	20231018	191500	63643350	1807	1807	1807	1807	0
8	20231018	191400	63643350	1807	1807	1807	1807	0
9	20231018	191300	63643350	1807	1807	1807	1807	0
10	20231018	191200	63643350	1807	1807	1807	1807	0
11	20231018	191100	63643350	1807	1807	1807	1807	0
12	20231018	191000	63643350	1807	1807	1807	1807	0
13	20231018	190900	63643350	1807	1807	1807	1807	0
14	20231018	190800	63643350	1807	1807	1807	1807	0
15	20231018	190700	63643350	1807	1807	1807	1807	0
16	20231018	190600	63643350	1807	1807	1807	1807	0
17	20231018	190500	63643350	1807	1807	1807	1807	0
18	20231018	190400	63643350	1807	1807	1807	1807	0
19	20231018	190300	63643350	1807	1807	1807	1807	0
20	20231018	190200	63643350	1807	1807	1807	1807	0
21	20231018	190100	63643350	1807	1807	1807	1807	0
22	20231018	190000	63643350	1807	1807	1807	1807	0
23	20231018	185900	63643350	1807	1807	1807	1807	0
24	20231018	185800	63643350	1807	1807	1807	1807	0
25	20231018	185700	63643350	1807	1807	1807	1807	0
26	20231018	185600	63643350	1807	1807	1807	1807	0
27	20231018	185500	63643350	1807	1807	1807	1807	0
28	20231018	185400	63643350	1807	1807	1807	1807	0
29	20231018	185300	63643350	1807	1807	1807	1807	0
30	20231018	185200	63643350	1807	1807	1807	1807	0
31	20231018	185100	63643350	1807	1807	1807	1807	0
32	20231018	185000	63643350	1807	1807	1807	1807	558
33	20231018	184900	63643350	1807	1807	1807	1807	0
34	20231018	184800	63643350	1807	1807	1807	1807	0
35	20231018	184700	63643350	1807	1807	1807	1807	0
36	20231018	184600	63643350	1807	1807	1807	1807	0
37	20231018	184500	63643350	1807	1807	1807	1807	0
38	20231018	184400	63643350	1807	1807	1807	1807	0
39	20231018	184300	63643350	1807	1807	1807	1807	0
40	20231018	184200	63643350	1807	1807	1807	1807	0
41	20231018	184100	63643350	1807	1807	1807	1807	0
42	20231018	184000	63643350	1807	1807	1807	1807	0
43	20231018	183900	63643350	1807	1807	1807	1807	0
44	20231018	183800	63643350	1807	1807	1807	1807	0
45	20231018	183700	63643350	1807	1807	1807	1807	0
46	20231018	183600	63643350	1807	1807	1807	1807	0
47	20231018	183500	63643350	1807	1807	1807	1807	0
48	20231018	183400	63643350	1807	1807	1807	1807	0
49	20231018	183300	63643350	1807	1807	1807	1807	0
50	20231018	183200	63643350	1807	1807	1807	1807	0
51	20231018	183100	63643350	1807	1807	1807	1807	0
52	20231018	183000	63643350	1807	1807	1807	1807	0
53	20231018	182900	63643350	1807	1807	1807	1807	0
54	20231018	182800	63643350	1807	1807	1807	1807	0
55	20231018	182700	63643350	1807	1807	1807	1807	0
56	20231018	182600	63643350	1807	1807	1807	1807	0
57	20231018	182500	63643350	1807	1807	1807	1807	0
58	20231018	182400	63643350	1807	1807	1807	1807	0
59	20231018	182300	63643350	1807	1807	1807	1807	0
60	20231018	182200	63643350	1807	1807	1807	1807	0
61	20231018	182100	63643350	1807	1807	1807	1807	0
62	20231018	182000	63643350	1807	1807	1807	1807	558
63	20231018	181900	63643350	1807	1807	1807	1807	0
64	20231018	181800	63643350	1807	1807	1807	1807	0
65	20231018	181700	63643350	1807	1807	1807	1807	0
66	20231018	181600	63643350	1807	1807	1807	1807	0
67	20231018	181500	63643350	1807	1807	1807	1807	0
68	20231018	181400	63643350	1807	1807	1807	1807	0
69	20231018	181300	63643350	1807	1807	1807	1807	0
70	20231018	181200	63643350	1807	1807	1807	1807	0
71	20231018	181100	63643350	1807	1807	1807	1807	0
72	20231018	181000	63643350	1807	1807	1807	1807	0
73	20231018	180900	63643350	1807	1807	1807	1807	0
74	20231018	180800	63643350	1807	1807	1807	1807	0
75	20231018	180700	63643350	1807	1807	1807	1807	0
76	20231018	180600	63643350	1807	1807	1807	1807	0
77	20231018	180500	63643350	1807	1807	1807	1807	0
78	20231018	180400	63643350	1807	1807	1807	1807	0
79	20231018	180300	63643350	1807	1807	1807	1807	0
80	20231018	180200	63643350	1807	1807	1807	1807	0
81	20231018	180100	63643350	1807	1807	1807	1807	0
82	20231018	180000	63643350	1807	1807	1807	1807	0
83	20231018	175900	63643350	1807	1807	1807	1807	0
84	20231018	175800	63643350	1807	1807	1807	1807	0
85	20231018	175700	63643350	1807	1807	1807	1807	0
86	20231018	175600	63643350	1807	1807	1807	1807	0
87	20231018	175500	63643350	1807	1807	1807	1807	0
88	20231018	175400	63643350	1807	1807	1807	1807	0
89	20231018	175300	63643350	1807	1807	1807	1807	0
90	20231018	175200	63643350	1807	1807	1807	1807	0
91	20231018	175100	63643350	1807	1807	1807	1807	0
92	20231018	175000	63643350	1807	1807	1807	1807	558
93	20231018	174900	63643350	1807	1807	1807	1807	0
94	20231018	174800	63643350	1807	1807	1807	1807	0
95	20231018	174700	63643350	1807	1807	1807	1807	0
96	20231018	174600	63643350	1807	1807	1807	1807	0
97	20231018	174500	63643350	1807	1807	1807	1807	0
98	20231018	174400	63643350	1807	1807	1807	1807	0
99	20231018	174300	63643350	1807	1807	1807	1807	0
100	20231018	174200	63643350	1807	1807	1807	1807	0
101	20231018	174100	63643350	1807	1807	1807	1807	0
102	20231018	174000	63643350	1807	1807	1807	1807	0
103	20231018	173900	63643350	1807	1807	1807	1807	0
104	20231018	173800	63643350	1807	1807	1807	1807	0
105	20231018	173700	63643350	1807	1807	1807	1807	0
106	20231018	173600	63643350	1807	1807	1807	1807	0
107	20231018	173500	63643350	1807	1807	1807	1807	0
108	20231018	173400	63643350	1807	1807	1807	1807	0
109	20231018	173300	63643350	1807	1807	1807	1807	0
110	20231018	173200	63643350	1807	1807	1807	1807	0
111	20231018	173100	63643350	1807	1807	1807	1807	0
112	20231018	173000	63643350	1807	1807	1807	1807	0
113	20231018	172900	63643350	1807	1807	1807	1807	0
114	20231018	172800	63643350	1807	1807	1807	1807	0
115	20231018	172700	63643350	1807	1807	1807	1807	0
116	20231018	172600	63643350	1807	1807	1807	1807	0
117	20231018	172500	63643350	1807	1807	1807	1807	0
118	20231018	172400	63643350	1807	1807	1807	1807	0
119	20231018	172300	63643350	1807	1807	1807	1807	0
120	20231018	172200	63643350	1807	1807	1807	1807	0
121	20231018	172100	63643350	1807	1807	1807	1807	0
122	20231018	172000	63643350	1807	1807	1807	1807	558
123	20231018	171900	63643350	1807	1807	1807	1807	0
124	20231018	171800	63643350	1807	1807	1807	1807	0
125	20231018	171700	63643350	1807	1807	1807	1807	0
126	20231018	171600	63643350	1807	1807	1807	1807	0
127	20231018	171500	63643350	1807	1807	1807	1807	0
128	20231018	171400	63643350	1807	1807	1807	1807	0
129	20231018	171300	63643350	1807	1807	1807	1807	0
130	20231018	171200	63643350	1807	1807	1807	1807	0
131	20231018	171100	63643350	1807	1807	1807	1807	0
132	20231018	171000	63643350	1807	1807	1807	1807	0
133	20231018	170900	63643350	1807	1807	1807	1807	0
134	20231018	170800	63643350	1807	1807	1807	1807	0
135	20231018	170700	63643350	1807	1807	1807	1807	0
136	20231018	170600	63643350	1807	1807	1807	1807	0
137	20231018	170500	63643350	1807	1807	1807	1807	0
138	20231018	170400	63643350	1807	1807	1807	1807	0
139	20231018	170300	63643350	1807	1807	1807	1807	0
140	20231018	170200	63643350	1807	1807	1807	1807	0
141	20231018	170100	63643350	1807	1807	1807	1807	0
142	20231018	170000	63643350	1807	1807	1807	1807	0
143	20231018	165900	63643350	1807	1807	1807	1807	0
144	20231018	165800	63643350	1807	1807	1807	1807	0
145	20231018	165700	63643350	1807	1807	1807	1807	0
146	20231018	165600	63643350	1807	1807	1807	1807	0
147	20231018	165500	63643350	1807	1807	1807	1807	0
148	20231018	165400	63643350	1807	1807	1807	1807	0
149	20231018	165300	63643350	1807	1807	1807	1807	0
150	20231018	165200	63643350	1807	1807	1807	1807	0
151	20231018	165100	63643350	1807	1807	1807	1807	0
152	20231018	165000	63643350	1807	1807	1807	1807	558
153	20231018	164900	63643350	1807	1807	1807	1807	0
154	20231018	164800	63643350	1807	1807	1807	1807	0
155	20231018	164700	63643350	1807	1807	1807	1807	0
156	20231018	164600	63643350	1807	1807	1807	1807	0
157	20231018	164500	63643350	1807	1807	1807	1807	0
158	20231018	164400	63643350	1807	1807	1807	1807	0
159	20231018	164300	63643350	1807	1807	1807	1807	0
160	20231018	164200	63643350	1807	1807	1807	1807	0
161	20231018	164100	63643350	1807	1807	1807	1807	0
162	20231018	164000	63643350	1807	1807	1807	1807	0
163	20231018	163900	63643350	1807	1807	1807	1807	0
164	20231018	163800	63643350	1807	1807	1807	1807	0
165	20231018	163700	63643350	1807	1807	1807	1807	0
166	20231018	163600	63643350	1807	1807	1807	1807	0
167	20231018	163500	63643350	1807	1807	1807	1807	0
168	20231018	163400	63643350	1807	1807	1807	1807	0
169	20231018	163300	63643350	1807	1807	1807	1807	0
170	20231018	163200	63643350	1807	1807	1807	1807	0
171	20231018	163100	63643350	1807	1807	1807	1807	0
172	20231018	163000	63643350	1807	1807	1807	1807	0
173	20231018	162900	63643350	1807	1807	1807	1807	0
174	20231018	162800	63643350	1807	1807	1807	1807	0
175	20231018	162700	63643350	1807	1807	1807	1807	0
176	20231018	162600	63643350	1807	1807	1807	1807	0
177	20231018	162500	63643350	1807	1807	1807	1807	0
178	20231018	162400	63643350	1807	1807	1807	1807	0
179	20231018	162300	63643350	1807	1807	1807	1807	0
180	20231018	162200	63643350	1807	1807	1807	1807	0
181	20231018	162100	63643350	1807	1807	1807	1807	0
182	20231018	162000	63643350	1807	1807	1807	1807	558
183	20231018	161900	63643350	1807	1807	1807	1807	0
184	20231018	161800	63643350	1807	1807	1807	1807	0
185	20231018	161700	63643350	1807	1807	1807	1807	0
186	20231018	161600	63643350	1807	1807	1807	1807	0
187	20231018	161500	63643350	1807	1807	1807	1807	0
188	20231018	161400	63643350	1807	1807	1807	1807	0
189	20231018	161300	63643350	1807	1807	1807	1807	0
190	20231018	161200	63643350	1807	1807	1807	1807	0
191	20231018	161100	63643350	1807	1807	1807	1807	0
192	20231018	161000	63643350	1807	1807	1807	1807	0
193	20231018	160900	63643350	1807	1807	1807	1807	0
194	20231018	160800	63643350	1807	1807	1807	1807	0
195	20231018	160700	63643350	1807	1807	1807	1807	0
196	20231018	160600	63643350	1807	1807	1807	1807	0
197	20231018	160500	63643350	1807	1807	1807	1807	0
198	20231018	160400	63643350	1807	1807	1807	1807	0
199	20231018	160300	63643350	1807	1807	1807	1807	0
200	20231018	160200	63643350	1807	1807	1807	1807	0
201	20231018	160100	63643350	1807	1807	1807	1807	0
202	20231018	160000	63643350	1807	1807	1807	1807	0
203	20231018	155900	63643350	1807	1807	1807	1807	0
204	20231018	155800	63643350	1807	1807	1807	1807	0
205	20231018	155700	63643350	1807	1807	1807	1807	0
206	20231018	155600	63643350	1807	1807	1807	1807	0
207	20231018	155500	63643350	1807	1807	1807	1807	0
208	20231018	155400	63643350	1807	1807	1807	1807	0
209	20231018	155300	63643350	1807	1807	1807	1807	0
210	20231018	155200	63643350	1807	1807	1807	1807	0
211	20231018	155100	63643350	1807	1807	1807	1807	0
212	20231018	155000	63643350	1807	1807	1807	1807	558
213	20231018	154900	63643350	1807	1807	1807	1807	0
214	20231018	154800	63643350	1807	1807	1807	1807	0
215	20231018	154700	63643350	1807	1807	1807	1807	0
216	20231018	154600	63643350	1807	1807	1807	1807	0
217	20231018	154500	63643350	1807	1807	1807	1807	0
218	20231018	154400	63643350	1807	1807	1807	1807	0
219	20231018	154300	63643350	1807	1807	1807	1807	0
220	20231018	154200	63643350	1807	1807	1807	1807	0
221	20231018	154100	63643350	1807	1807	1807	1807	0
222	20231018	154000	63643350	1807	1807	1807	1807	0
223	20231018	153900	63643350	1807	1807	1807	1807	0
224	20231018	153800	63643350	1807	1807	1807	1807	0
225	20231018	153700	63643350	1807	1807	1807	1807	0
226	20231018	153600	63643350	1807	1807	1807	1807	0
227	20231018	153500	63643350	1807	1807	1807	1807	0
228	20231018	153400	63643350	1807	1807	1807	1807	0
229	20231018	153300	63643350	1807	1807	1807	1807	0
230	20231018	153200	63643350	1807	1807	1807	1807	0
231	20231018	153100	63643350	1807	1807	1807	1807	0
232	20231018	153000	63643350	1807	1807	1807	1807	558
233	20231018	152900	62635044	1819	1819	1819	1819	0
234	20231018	152800	62635044	1819	1819	1819	1819	0
235	20231018	152700	62635044	1819	1819	1819	1819	0
236	20231018	152600	62635044	1819	1819	1819	1819	0
237	20231018	152500	62635044	1819	1819	1819	1819	0
238	20231018	152400	62635044	1819	1819	1819	1819	0
239	20231018	152300	62635044	1819	1819	1819	1819	0
240	20231018	152200	62635044	1819	1819	1819	1819	0
241	20231018	152100	62635044	1819	1819	1819	1819	0
242	20231018	152000	62635044	1819	1819	1819	1819	0
243	20231018	151900	62635044	1819	1819	1819	1819	0
244	20231018	151800	62635044	1819	1818	1819	1818	2
245	20231018	151700	62631407	1807	1813	1813	1807	2600
246	20231018	151600	57924719	1820	1820	1820	1820	0
247	20231018	151500	57924719	1820	1820	1820	1820	0
248	20231018	151400	57924719	1820	1820	1820	1820	0
249	20231018	151300	57924719	1820	1820	1820	1820	0
250	20231018	151200	57924719	1820	1820	1820	1820	0
251	20231018	151100	57924719	1820	1820	1820	1820	0
252	20231018	151000	57924719	1820	1814	1820	1813	251
253	20231018	150900	57469640	1820	1820	1820	1820	50
254	20231018	150800	57378640	1819	1819	1819	1819	600
255	20231018	150700	56287240	1819	1819	1819	1819	3
256	20231018	150600	56281783	1824	1824	1824	1824	0
257	20231018	150500	56281783	1824	1824	1824	1824	0
258	20231018	150400	56281783	1824	1824	1824	1824	0
259	20231018	150300	56281783	1824	1824	1824	1824	0
260	20231018	150200	56281783	1824	1824	1824	1824	0
261	20231018	150100	56281783	1824	1824	1824	1824	0
262	20231018	150000	56281783	1824	1824	1824	1824	0
263	20231018	145900	56281783	1824	1824	1824	1824	0
264	20231018	145800	56281783	1824	1824	1824	1824	0
265	20231018	145700	56281783	1824	1824	1824	1824	0
266	20231018	145600	56281783	1824	1822	1824	1822	3000
267	20231018	145500	50810925	1822	1822	1822	1822	0
268	20231018	145400	50810925	1822	1815	1822	1815	500
269	20231018	145300	49901766	1813	1813	1813	1813	0
270	20231018	145200	49901766	1813	1813	1813	1813	0
271	20231018	145100	49901766	1813	1813	1813	1813	0
272	20231018	145000	49901766	1813	1813	1813	1813	291
273	20231018	144900	49374183	1813	1813	1813	1813	50
274	20231018	144800	49283533	1813	1813	1813	1813	0
275	20231018	144700	49283533	1813	1813	1813	1813	0
276	20231018	144600	49283533	1813	1813	1813	1813	0
277	20231018	144500	49283533	1813	1813	1813	1813	0
278	20231018	144400	49283533	1813	1813	1813	1813	0
279	20231018	144300	49283533	1813	1813	1813	1813	0
280	20231018	144200	49283533	1813	1813	1813	1813	0
281	20231018	144100	49283533	1813	1813	1813	1813	0
282	20231018	144000	49283533	1813	1813	1813	1813	100
283	20231018	143900	49102233	1813	1813	1813	1813	0
284	20231018	143800	49102233	1813	1813	1813	1813	0
285	20231018	143700	49102233	1813	1813	1813	1813	0
286	20231018	143600	49102233	1813	1813	1813	1813	0
287	20231018	143500	49102233	1813	1813	1813	1813	411
288	20231018	143400	48357090	1813	1813	1813	1813	676
289	20231018	143300	47131502	1813	1813	1813	1813	200
290	20231018	143200	46768902	1813	1813	1813	1813	424
291	20231018	143100	46000190	1813	1813	1813	1813	1
292	20231018	143000	45998377	1811	1811	1811	1811	666
293	20231018	142900	44792251	1810	1802	1810	1802	3173
294	20231018	142800	39056406	1802	1802	1802	1802	0
295	20231018	142700	39056406	1802	1802	1802	1802	0
296	20231018	142600	39056406	1802	1802	1802	1802	0
297	20231018	142500	39056406	1802	1802	1802	1802	0
298	20231018	142400	39056406	1802	1802	1802	1802	10
299	20231018	142300	39038386	1797	1797	1797	1797	0
300	20231018	142200	39038386	1797	1797	1797	1797	0
301	20231018	142100	39038386	1797	1797	1797	1797	0
302	20231018	142000	39038386	1797	1797	1797	1797	0
303	20231018	141900	39038386	1797	1797	1797	1797	0
304	20231018	141800	39038386	1797	1797	1797	1797	0
305	20231018	141700	39038386	1797	1797	1797	1797	0
306	20231018	141600	39038386	1797	1797	1797	1797	0
307	20231018	141500	39038386	1797	1797	1797	1797	815
308	20231018	141400	37573831	1797	1797	1797	1797	700
309	20231018	141300	36315931	1797	1797	1797	1797	0
310	20231018	141200	36315931	1797	1797	1797	1797	0
311	20231018	141100	36315931	1797	1797	1797	1797	0
312	20231018	141000	36315931	1797	1797	1797	1797	0
313	20231018	140900	36315931	1797	1797	1797	1797	0
314	20231018	140800	36315931	1797	1797	1797	1797	0
315	20231018	140700	36315931	1797	1797	1797	1797	0
316	20231018	140600	36315931	1797	1797	1797	1797	0
317	20231018	140500	36315931	1797	1797	1797	1797	0
318	20231018	140400	36315931	1797	1797	1797	1797	0
319	20231018	140300	36315931	1797	1797	1797	1797	0
320	20231018	140200	36315931	1797	1797	1797	1797	102
321	20231018	140100	36132637	1797	1797	1797	1797	0
322	20231018	140000	36132637	1797	1797	1797	1797	54
323	20231018	135900	36035599	1797	1797	1797	1797	0
324	20231018	135800	36035599	1797	1797	1797	1797	0
325	20231018	135700	36035599	1797	1797	1797	1797	0
326	20231018	135600	36035599	1797	1797	1797	1797	0
327	20231018	135500	36035599	1797	1797	1797	1797	0
328	20231018	135400	36035599	1797	1797	1797	1797	0
329	20231018	135300	36035599	1797	1797	1797	1797	0
330	20231018	135200	36035599	1797	1797	1797	1797	0
331	20231018	135100	36035599	1797	1797	1797	1797	0
332	20231018	135000	36035599	1797	1797	1797	1797	0
333	20231018	134900	36035599	1797	1797	1797	1797	0
334	20231018	134800	36035599	1797	1797	1797	1797	0
335	20231018	134700	36035599	1797	1797	1797	1797	0
336	20231018	134600	36035599	1797	1797	1797	1797	0
337	20231018	134500	36035599	1797	1797	1797	1797	0
338	20231018	134400	36035599	1797	1797	1797	1797	0
339	20231018	134300	36035599	1797	1797	1797	1797	20
340	20231018	134200	35999659	1797	1797	1797	1797	0
341	20231018	134100	35999659	1797	1797	1797	1797	0
342	20231018	134000	35999659	1797	1797	1797	1797	0
343	20231018	133900	35999659	1797	1797	1797	1797	0
344	20231018	133800	35999659	1797	1797	1797	1797	0
345	20231018	133700	35999659	1797	1797	1797	1797	1
346	20231018	133600	35997862	1805	1805	1805	1805	0
347	20231018	133500	35997862	1805	1805	1805	1805	0
348	20231018	133400	35997862	1805	1805	1805	1805	0
349	20231018	133300	35997862	1805	1805	1805	1805	0
350	20231018	133200	35997862	1805	1805	1805	1805	0
351	20231018	133100	35997862	1805	1805	1805	1805	0
352	20231018	133000	35997862	1805	1805	1805	1805	0
353	20231018	132900	35997862	1805	1805	1805	1805	0
354	20231018	132800	35997862	1805	1805	1805	1805	0
355	20231018	132700	35997862	1805	1805	1805	1805	0
356	20231018	132600	35997862	1805	1805	1805	1805	0
357	20231018	132500	35997862	1805	1805	1805	1805	0
358	20231018	132400	35997862	1805	1805	1805	1805	0
359	20231018	132300	35997862	1805	1805	1805	1805	0
360	20231018	132200	35997862	1805	1800	1805	1795	45
361	20231018	132100	35916872	1800	1800	1800	1800	0
362	20231018	132000	35916872	1800	1800	1800	1800	0
363	20231018	131900	35916872	1800	1800	1800	1800	0
364	20231018	131800	35916872	1800	1800	1800	1800	0
365	20231018	131700	35916872	1800	1800	1800	1800	0
366	20231018	131600	35916872	1800	1800	1800	1800	0
367	20231018	131500	35916872	1800	1800	1800	1800	0
368	20231018	131400	35916872	1800	1800	1800	1800	0
369	20231018	131300	35916872	1800	1800	1800	1800	0
370	20231018	131200	35916872	1800	1800	1800	1800	0
371	20231018	131100	35916872	1800	1800	1800	1800	0
372	20231018	131000	35916872	1800	1800	1800	1800	0
373	20231018	130900	35916872	1800	1800	1800	1800	0
374	20231018	130800	35916872	1800	1800	1800	1800	0
375	20231018	130700	35916872	1800	1800	1800	1800	0
376	20231018	130600	35916872	1800	1800	1800	1800	0
377	20231018	130500	35916872	1800	1800	1800	1800	373
378	20231018	130400	35245472	1807	1807	1807	1807	0
379	20231018	130300	35245472	1807	1807	1807	1807	0
380	20231018	130200	35245472	1807	1807	1807	1807	0
381	20231018	130100	35245472	1807	1807	1807	1807	0
382	20231018	130000	35245472	1807	1807	1807	1807	0
383	20231018	125900	35245472	1807	1807	1807	1807	0
384	20231018	125800	35245472	1807	1807	1807	1807	0
385	20231018	125700	35245472	1807	1807	1807	1807	0
386	20231018	125600	35245472	1807	1807	1807	1807	0
387	20231018	125500	35245472	1807	1807	1807	1807	0
388	20231018	125400	35245472	1807	1807	1807	1807	0
389	20231018	125300	35245472	1807	1807	1807	1807	0
390	20231018	125200	35245472	1807	1807	1807	1807	0
391	20231018	125100	35245472	1807	1807	1807	1807	0
392	20231018	125000	35245472	1807	1807	1807	1807	0
393	20231018	124900	35245472	1807	1807	1807	1807	0
394	20231018	124800	35245472	1807	1807	1807	1807	0
395	20231018	124700	35245472	1807	1807	1807	1807	0
396	20231018	124600	35245472	1807	1807	1807	1807	0
397	20231018	124500	35245472	1807	1807	1807	1807	0
398	20231018	124400	35245472	1807	1807	1807	1807	0
399	20231018	124300	35245472	1807	1807	1807	1807	0
400	20231018	124200	35245472	1807	1807	1807	1807	0
401	20231018	124100	35245472	1807	1807	1807	1807	0
402	20231018	124000	35245472	1807	1807	1807	1807	0
403	20231018	123900	35245472	1807	1807	1807	1807	0
404	20231018	123800	35245472	1807	1807	1807	1807	1
405	20231018	123700	35243665	1795	1795	1795	1795	0
406	20231018	123600	35243665	1795	1795	1795	1795	0
407	20231018	123500	35243665	1795	1795	1795	1795	1
408	20231018	123400	35241870	1807	1807	1807	1807	0
409	20231018	123300	35241870	1807	1807	1807	1807	0
410	20231018	123200	35241870	1807	1807	1807	1807	0
411	20231018	123100	35241870	1807	1807	1807	1807	0
412	20231018	123000	35241870	1807	1807	1807	1807	0
413	20231018	122900	35241870	1807	1807	1807	1807	0
414	20231018	122800	35241870	1807	1807	1807	1807	0
415	20231018	122700	35241870	1807	1807	1807	1807	0
416	20231018	122600	35241870	1807	1807	1807	1807	0
417	20231018	122500	35241870	1807	1807	1807	1807	0
418	20231018	122400	35241870	1807	1807	1807	1807	0
419	20231018	122300	35241870	1807	1807	1807	1807	0
420	20231018	122200	35241870	1807	1807	1807	1807	0
421	20231018	122100	35241870	1807	1807	1807	1807	0
422	20231018	122000	35241870	1807	1807	1807	1807	1
423	20231018	121900	35240063	1794	1794	1794	1794	0
424	20231018	121800	35240063	1794	1794	1794	1794	0
425	20231018	121700	35240063	1794	1794	1794	1794	0
426	20231018	121600	35240063	1794	1796	1796	1794	2380
427	20231018	121500	30968247	1796	1796	1796	1796	1486
428	20231018	121400	28299391	1809	1809	1809	1809	0
429	20231018	121300	28299391	1809	1809	1809	1809	0
430	20231018	121200	28299391	1809	1809	1809	1809	0
431	20231018	121100	28299391	1809	1809	1809	1809	0
432	20231018	121000	28299391	1809	1809	1809	1809	0
433	20231018	120900	28299391	1809	1797	1809	1796	1683
434	20231018	120800	25276708	1797	1797	1797	1797	0
435	20231018	120700	25276708	1797	1797	1797	1797	0
436	20231018	120600	25276708	1797	1797	1797	1797	0
437	20231018	120500	25276708	1797	1797	1797	1797	62
438	20231018	120400	25165294	1810	1810	1810	1810	0
439	20231018	120300	25165294	1810	1810	1810	1810	0
440	20231018	120200	25165294	1810	1798	1810	1796	585
441	20231018	120100	24113962	1798	1798	1798	1798	0
442	20231018	120000	24113962	1798	1798	1798	1798	0
443	20231018	115900	24113962	1798	1798	1798	1798	0
444	20231018	115800	24113962	1798	1798	1798	1798	0
445	20231018	115700	24113962	1798	1798	1798	1798	457
446	20231018	115600	23292276	1800	1800	1800	1800	0
447	20231018	115500	23292276	1800	1800	1800	1800	0
448	20231018	115400	23292276	1800	1800	1800	1800	0
449	20231018	115300	23292276	1800	1800	1800	1800	18
450	20231018	115200	23259876	1810	1810	1810	1810	0
451	20231018	115100	23259876	1810	1810	1810	1810	0
452	20231018	115000	23259876	1810	1810	1810	1810	0
453	20231018	114900	23259876	1810	1810	1810	1810	0
454	20231018	114800	23259876	1810	1810	1810	1810	0
455	20231018	114700	23259876	1810	1810	1810	1810	0
456	20231018	114600	23259876	1810	1810	1810	1810	0
457	20231018	114500	23259876	1810	1810	1810	1810	0
458	20231018	114400	23259876	1810	1810	1810	1810	0
459	20231018	114300	23259876	1810	1810	1810	1810	0
460	20231018	114200	23259876	1810	1810	1810	1810	0
461	20231018	114100	23259876	1810	1810	1810	1810	0
462	20231018	114000	23259876	1810	1810	1810	1810	0
463	20231018	113900	23259876	1810	1810	1810	1810	0
464	20231018	113800	23259876	1810	1810	1810	1810	0
465	20231018	113700	23259876	1810	1810	1810	1810	0
466	20231018	113600	23259876	1810	1810	1810	1810	0
467	20231018	113500	23259876	1810	1810	1810	1810	0
468	20231018	113400	23259876	1810	1810	1810	1810	0
469	20231018	113300	23259876	1810	1809	1810	1809	3
470	20231018	113200	23254448	1809	1809	1809	1809	1
471	20231018	113100	23252639	1800	1800	1800	1800	0
472	20231018	113000	23252639	1800	1800	1800	1800	100
473	20231018	112900	23072639	1810	1810	1810	1810	0
474	20231018	112800	23072639	1810	1810	1810	1810	0
475	20231018	112700	23072639	1810	1810	1810	1810	0
476	20231018	112600	23072639	1810	1810	1810	1810	0
477	20231018	112500	23072639	1810	1810	1810	1810	0
478	20231018	112400	23072639	1810	1810	1810	1810	0
479	20231018	112300	23072639	1810	1810	1810	1810	0
480	20231018	112200	23072639	1810	1810	1810	1810	0
481	20231018	112100	23072639	1810	1810	1810	1810	0
482	20231018	112000	23072639	1810	1810	1810	1810	0
483	20231018	111900	23072639	1810	1810	1810	1810	0
484	20231018	111800	23072639	1810	1810	1810	1810	0
485	20231018	111700	23072639	1810	1810	1810	1810	0
486	20231018	111600	23072639	1810	1810	1810	1810	0
487	20231018	111500	23072639	1810	1810	1810	1810	0
488	20231018	111400	23072639	1810	1810	1810	1810	0
489	20231018	111300	23072639	1810	1810	1810	1810	0
490	20231018	111200	23072639	1810	1810	1810	1810	0
491	20231018	111100	23072639	1810	1810	1810	1810	0
492	20231018	111000	23072639	1810	1810	1810	1810	0
493	20231018	110900	23072639	1810	1810	1810	1810	0
494	20231018	110800	23072639	1810	1810	1810	1810	0
495	20231018	110700	23072639	1810	1810	1810	1810	0
496	20231018	110600	23072639	1810	1810	1810	1810	0
497	20231018	110500	23072639	1810	1810	1810	1810	0
498	20231018	110400	23072639	1810	1810	1810	1810	0
499	20231018	110300	23072639	1810	1810	1810	1810	0
500	20231018	110200	23072639	1810	1810	1810	1810	0
501	20231018	110100	23072639	1810	1810	1810	1810	0
502	20231018	110000	23072639	1810	1810	1810	1810	1
503	20231018	105900	23070829	1801	1801	1801	1801	1
504	20231018	105800	23069028	1810	1810	1810	1810	0
505	20231018	105700	23069028	1810	1810	1810	1810	0
506	20231018	105600	23069028	1810	1810	1810	1810	0
507	20231018	105500	23069028	1810	1810	1810	1810	0
508	20231018	105400	23069028	1810	1810	1810	1810	0
509	20231018	105300	23069028	1810	1810	1810	1810	0
510	20231018	105200	23069028	1810	1810	1810	1810	1
511	20231018	105100	23067218	1810	1810	1810	1810	0
512	20231018	105000	23067218	1810	1810	1810	1810	0
513	20231018	104900	23067218	1810	1810	1810	1810	0
514	20231018	104800	23067218	1810	1810	1810	1810	0
515	20231018	104700	23067218	1810	1810	1810	1810	0
516	20231018	104600	23067218	1810	1810	1810	1810	0
517	20231018	104500	23067218	1810	1810	1810	1810	0
518	20231018	104400	23067218	1810	1810	1810	1810	0
519	20231018	104300	23067218	1810	1810	1810	1810	0
520	20231018	104200	23067218	1810	1810	1810	1810	0
521	20231018	104100	23067218	1810	1810	1810	1810	0
522	20231018	104000	23067218	1810	1810	1810	1810	0
523	20231018	103900	23067218	1810	1810	1810	1810	0
524	20231018	103800	23067218	1810	1810	1810	1810	0
525	20231018	103700	23067218	1810	1810	1810	1810	0
526	20231018	103600	23067218	1810	1810	1810	1810	0
527	20231018	103500	23067218	1810	1810	1810	1810	0
528	20231018	103400	23067218	1810	1810	1810	1810	800
529	20231018	103300	21619218	1810	1810	1810	1810	1
530	20231018	103200	21617408	1797	1797	1797	1797	0
531	20231018	103100	21617408	1797	1797	1797	1797	1
532	20231018	103000	21615611	1810	1810	1810	1810	0
533	20231018	102900	21615611	1810	1810	1810	1810	0
534	20231018	102800	21615611	1810	1810	1810	1810	0
535	20231018	102700	21615611	1810	1810	1810	1810	0
536	20231018	102600	21615611	1810	1810	1810	1810	0
537	20231018	102500	21615611	1810	1810	1810	1810	0
538	20231018	102400	21615611	1810	1810	1810	1810	1
539	20231018	102300	21613801	1797	1797	1797	1797	0
540	20231018	102200	21613801	1797	1797	1797	1797	0
541	20231018	102100	21613801	1797	1798	1798	1797	959
542	20231018	102000	19889778	1798	1798	1798	1798	0
543	20231018	101900	19889778	1798	1798	1798	1798	0
544	20231018	101800	19889778	1798	1798	1798	1798	0
545	20231018	101700	19889778	1798	1798	1798	1798	0
546	20231018	101600	19889778	1798	1798	1798	1798	0
547	20231018	101500	19889778	1798	1798	1798	1798	300
548	20231018	101400	19350378	1810	1810	1810	1810	0
549	20231018	101300	19350378	1810	1810	1810	1810	0
550	20231018	101200	19350378	1810	1798	1810	1798	900
551	20231018	101100	17727805	1798	1798	1798	1798	200
552	20231018	101000	17368205	1804	1805	1805	1798	551
553	20231018	100900	16374701	1796	1796	1796	1796	0
554	20231018	100800	16374701	1796	1796	1796	1796	0
555	20231018	100700	16374701	1796	1796	1796	1796	0
556	20231018	100600	16374701	1796	1796	1796	1796	0
557	20231018	100500	16374701	1796	1796	1796	1796	0
558	20231018	100400	16374701	1796	1796	1796	1796	0
559	20231018	100300	16374701	1796	1796	1796	1796	0
560	20231018	100200	16374701	1796	1796	1796	1796	0
561	20231018	100100	16374701	1796	1796	1796	1796	0
562	20231018	100000	16374701	1796	1796	1796	1796	0
563	20231018	095900	16374701	1796	1796	1796	1796	0
564	20231018	095800	16374701	1796	1796	1796	1796	0
565	20231018	095700	16374701	1796	1796	1796	1796	0
566	20231018	095600	16374701	1796	1796	1796	1796	521
567	20231018	095500	15438985	1805	1805	1805	1805	0
568	20231018	095400	15438985	1805	1805	1805	1805	1
569	20231018	095300	15437180	1796	1796	1796	1796	0
570	20231018	095200	15437180	1796	1796	1796	1796	0
571	20231018	095100	15437180	1796	1796	1796	1796	0
572	20231018	095000	15437180	1796	1796	1796	1796	0
573	20231018	094900	15437180	1796	1796	1796	1796	100
574	20231018	094800	15257580	1795	1795	1795	1795	0
575	20231018	094700	15257580	1795	1795	1795	1795	0
576	20231018	094600	15257580	1795	1795	1795	1795	0
577	20231018	094500	15257580	1795	1795	1795	1795	0
578	20231018	094400	15257580	1795	1795	1795	1795	0
579	20231018	094300	15257580	1795	1795	1795	1795	0
580	20231018	094200	15257580	1795	1795	1795	1795	0
581	20231018	094100	15257580	1795	1795	1795	1795	0
582	20231018	094000	15257580	1795	1795	1795	1795	0
583	20231018	093900	15257580	1795	1795	1795	1795	0
584	20231018	093800	15257580	1795	1795	1795	1795	0
585	20231018	093700	15257580	1795	1795	1795	1795	0
586	20231018	093600	15257580	1795	1795	1795	1795	0
587	20231018	093500	15257580	1795	1795	1795	1795	493
588	20231018	093400	14372645	1799	1812	1812	1793	3187
589	20231018	093300	8652543	1812	1812	1812	1812	5
590	20231018	093200	8643483	1812	1812	1812	1812	0
591	20231018	093100	8643483	1812	1812	1812	1812	1
592	20231018	093000	8641671	1795	1795	1795	1795	0
593	20231018	092900	8641671	1795	1795	1795	1795	0
594	20231018	092800	8641671	1795	1796	1796	1795	1000
595	20231018	092700	6845692	1796	1806	1806	1796	950
596	20231018	092600	5137868	1810	1810	1810	1810	0
597	20231018	092500	5137868	1810	1810	1810	1810	0
598	20231018	092400	5137868	1810	1810	1810	1810	3
599	20231018	092300	5132438	1812	1812	1812	1812	100
600	20231018	092200	4951238	1797	1800	1800	1797	600
601	20231018	092100	3872888	1796	1796	1796	1796	0
602	20231018	092000	3872888	1796	1796	1796	1796	4
603	20231018	091900	3865704	1796	1797	1797	1796	202
604	20231018	091800	3502911	1812	1812	1812	1812	1
605	20231018	091700	3501099	1813	1813	1813	1813	0
606	20231018	091600	3501099	1813	1813	1813	1813	0
607	20231018	091500	3501099	1813	1813	1813	1813	0
608	20231018	091400	3501099	1813	1813	1813	1813	0
609	20231018	091300	3501099	1813	1813	1813	1813	0
610	20231018	091200	3501099	1813	1813	1813	1813	0
611	20231018	091100	3501099	1813	1813	1813	1813	0
612	20231018	091000	3501099	1813	1813	1813	1813	0
613	20231018	090900	3501099	1813	1813	1813	1813	0
614	20231018	090800	3501099	1813	1813	1813	1813	0
615	20231018	090700	3501099	1813	1813	1813	1813	0
616	20231018	090600	3501099	1813	1813	1813	1813	0
617	20231018	090500	3501099	1813	1813	1813	1813	0
618	20231018	090400	3501099	1813	1810	1813	1810	2
619	20231018	090300	3497476	1796	1797	1797	1796	250
620	20231018	090200	3048332	1809	1809	1809	1809	1
621	20231018	090100	3046523	1791	1791	1791	1791	0
622	20231018	090000	3046523	1791	1823	1823	1791	1688