KissMeData/084440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194300	73350684	1650	1650	1650	1650	389
3	20231018	194200	73350684	1650	1650	1650	1650	0
4	20231018	194100	73350684	1650	1650	1650	1650	0
5	20231018	194000	73350684	1650	1650	1650	1650	0
6	20231018	193900	73350684	1650	1650	1650	1650	0
7	20231018	193800	73350684	1650	1650	1650	1650	0
8	20231018	193700	73350684	1650	1650	1650	1650	0
9	20231018	193600	73350684	1650	1650	1650	1650	0
10	20231018	193500	73350684	1650	1650	1650	1650	0
11	20231018	193400	73350684	1650	1650	1650	1650	0
12	20231018	193300	73350684	1650	1650	1650	1650	0
13	20231018	193200	73350684	1650	1650	1650	1650	0
14	20231018	193100	73350684	1650	1650	1650	1650	0
15	20231018	193000	73350684	1650	1650	1650	1650	0
16	20231018	192900	73350684	1650	1650	1650	1650	0
17	20231018	192800	73350684	1650	1650	1650	1650	0
18	20231018	192700	73350684	1650	1650	1650	1650	0
19	20231018	192600	73350684	1650	1650	1650	1650	0
20	20231018	192500	73350684	1650	1650	1650	1650	0
21	20231018	192400	73350684	1650	1650	1650	1650	0
22	20231018	192300	73350684	1650	1650	1650	1650	0
23	20231018	192200	73350684	1650	1650	1650	1650	0
24	20231018	192100	73350684	1650	1650	1650	1650	0
25	20231018	192000	73350684	1650	1650	1650	1650	0
26	20231018	191900	73350684	1650	1650	1650	1650	0
27	20231018	191800	73350684	1650	1650	1650	1650	0
28	20231018	191700	73350684	1650	1650	1650	1650	0
29	20231018	191600	73350684	1650	1650	1650	1650	0
30	20231018	191500	73350684	1650	1650	1650	1650	0
31	20231018	191400	73350684	1650	1650	1650	1650	0
32	20231018	191300	73350684	1650	1650	1650	1650	389
33	20231018	191200	73350684	1650	1650	1650	1650	0
34	20231018	191100	73350684	1650	1650	1650	1650	0
35	20231018	191000	73350684	1650	1650	1650	1650	0
36	20231018	190900	73350684	1650	1650	1650	1650	0
37	20231018	190800	73350684	1650	1650	1650	1650	0
38	20231018	190700	73350684	1650	1650	1650	1650	0
39	20231018	190600	73350684	1650	1650	1650	1650	0
40	20231018	190500	73350684	1650	1650	1650	1650	0
41	20231018	190400	73350684	1650	1650	1650	1650	0
42	20231018	190300	73350684	1650	1650	1650	1650	0
43	20231018	190200	73350684	1650	1650	1650	1650	0
44	20231018	190100	73350684	1650	1650	1650	1650	0
45	20231018	190000	73350684	1650	1650	1650	1650	0
46	20231018	185900	73350684	1650	1650	1650	1650	0
47	20231018	185800	73350684	1650	1650	1650	1650	0
48	20231018	185700	73350684	1650	1650	1650	1650	0
49	20231018	185600	73350684	1650	1650	1650	1650	0
50	20231018	185500	73350684	1650	1650	1650	1650	0
51	20231018	185400	73350684	1650	1650	1650	1650	0
52	20231018	185300	73350684	1650	1650	1650	1650	0
53	20231018	185200	73350684	1650	1650	1650	1650	0
54	20231018	185100	73350684	1650	1650	1650	1650	0
55	20231018	185000	73350684	1650	1650	1650	1650	0
56	20231018	184900	73350684	1650	1650	1650	1650	0
57	20231018	184800	73350684	1650	1650	1650	1650	0
58	20231018	184700	73350684	1650	1650	1650	1650	0
59	20231018	184600	73350684	1650	1650	1650	1650	0
60	20231018	184500	73350684	1650	1650	1650	1650	0
61	20231018	184400	73350684	1650	1650	1650	1650	0
62	20231018	184300	73350684	1650	1650	1650	1650	389
63	20231018	184200	73350684	1650	1650	1650	1650	0
64	20231018	184100	73350684	1650	1650	1650	1650	0
65	20231018	184000	73350684	1650	1650	1650	1650	0
66	20231018	183900	73350684	1650	1650	1650	1650	0
67	20231018	183800	73350684	1650	1650	1650	1650	0
68	20231018	183700	73350684	1650	1650	1650	1650	0
69	20231018	183600	73350684	1650	1650	1650	1650	0
70	20231018	183500	73350684	1650	1650	1650	1650	0
71	20231018	183400	73350684	1650	1650	1650	1650	0
72	20231018	183300	73350684	1650	1650	1650	1650	0
73	20231018	183200	73350684	1650	1650	1650	1650	0
74	20231018	183100	73350684	1650	1650	1650	1650	0
75	20231018	183000	73350684	1650	1650	1650	1650	0
76	20231018	182900	73350684	1650	1650	1650	1650	0
77	20231018	182800	73350684	1650	1650	1650	1650	0
78	20231018	182700	73350684	1650	1650	1650	1650	0
79	20231018	182600	73350684	1650	1650	1650	1650	0
80	20231018	182500	73350684	1650	1650	1650	1650	0
81	20231018	182400	73350684	1650	1650	1650	1650	0
82	20231018	182300	73350684	1650	1650	1650	1650	0
83	20231018	182200	73350684	1650	1650	1650	1650	0
84	20231018	182100	73350684	1650	1650	1650	1650	0
85	20231018	182000	73350684	1650	1650	1650	1650	0
86	20231018	181900	73350684	1650	1650	1650	1650	0
87	20231018	181800	73350684	1650	1650	1650	1650	0
88	20231018	181700	73350684	1650	1650	1650	1650	0
89	20231018	181600	73350684	1650	1650	1650	1650	0
90	20231018	181500	73350684	1650	1650	1650	1650	0
91	20231018	181400	73350684	1650	1650	1650	1650	0
92	20231018	181300	73350684	1650	1650	1650	1650	389
93	20231018	181200	73350684	1650	1650	1650	1650	0
94	20231018	181100	73350684	1650	1650	1650	1650	0
95	20231018	181000	73350684	1650	1650	1650	1650	0
96	20231018	180900	73350684	1650	1650	1650	1650	0
97	20231018	180800	73350684	1650	1650	1650	1650	0
98	20231018	180700	73350684	1650	1650	1650	1650	0
99	20231018	180600	73350684	1650	1650	1650	1650	0
100	20231018	180500	73350684	1650	1650	1650	1650	0
101	20231018	180400	73350684	1650	1650	1650	1650	0
102	20231018	180300	73350684	1650	1650	1650	1650	0
103	20231018	180200	73350684	1650	1650	1650	1650	0
104	20231018	180100	73350684	1650	1650	1650	1650	0
105	20231018	180000	73350684	1650	1650	1650	1650	0
106	20231018	175900	73350684	1650	1650	1650	1650	0
107	20231018	175800	73350684	1650	1650	1650	1650	0
108	20231018	175700	73350684	1650	1650	1650	1650	0
109	20231018	175600	73350684	1650	1650	1650	1650	0
110	20231018	175500	73350684	1650	1650	1650	1650	0
111	20231018	175400	73350684	1650	1650	1650	1650	0
112	20231018	175300	73350684	1650	1650	1650	1650	0
113	20231018	175200	73350684	1650	1650	1650	1650	0
114	20231018	175100	73350684	1650	1650	1650	1650	0
115	20231018	175000	73350684	1650	1650	1650	1650	0
116	20231018	174900	73350684	1650	1650	1650	1650	0
117	20231018	174800	73350684	1650	1650	1650	1650	0
118	20231018	174700	73350684	1650	1650	1650	1650	0
119	20231018	174600	73350684	1650	1650	1650	1650	0
120	20231018	174500	73350684	1650	1650	1650	1650	0
121	20231018	174400	73350684	1650	1650	1650	1650	0
122	20231018	174300	73350684	1650	1650	1650	1650	389
123	20231018	174200	73350684	1650	1650	1650	1650	0
124	20231018	174100	73350684	1650	1650	1650	1650	0
125	20231018	174000	73350684	1650	1650	1650	1650	0
126	20231018	173900	73350684	1650	1650	1650	1650	0
127	20231018	173800	73350684	1650	1650	1650	1650	0
128	20231018	173700	73350684	1650	1650	1650	1650	0
129	20231018	173600	73350684	1650	1650	1650	1650	0
130	20231018	173500	73350684	1650	1650	1650	1650	0
131	20231018	173400	73350684	1650	1650	1650	1650	0
132	20231018	173300	73350684	1650	1650	1650	1650	0
133	20231018	173200	73350684	1650	1650	1650	1650	0
134	20231018	173100	73350684	1650	1650	1650	1650	0
135	20231018	173000	73350684	1650	1650	1650	1650	0
136	20231018	172900	73350684	1650	1650	1650	1650	0
137	20231018	172800	73350684	1650	1650	1650	1650	0
138	20231018	172700	73350684	1650	1650	1650	1650	0
139	20231018	172600	73350684	1650	1650	1650	1650	0
140	20231018	172500	73350684	1650	1650	1650	1650	0
141	20231018	172400	73350684	1650	1650	1650	1650	0
142	20231018	172300	73350684	1650	1650	1650	1650	0
143	20231018	172200	73350684	1650	1650	1650	1650	0
144	20231018	172100	73350684	1650	1650	1650	1650	0
145	20231018	172000	73350684	1650	1650	1650	1650	0
146	20231018	171900	73350684	1650	1650	1650	1650	0
147	20231018	171800	73350684	1650	1650	1650	1650	0
148	20231018	171700	73350684	1650	1650	1650	1650	0
149	20231018	171600	73350684	1650	1650	1650	1650	0
150	20231018	171500	73350684	1650	1650	1650	1650	0
151	20231018	171400	73350684	1650	1650	1650	1650	0
152	20231018	171300	73350684	1650	1650	1650	1650	389
153	20231018	171200	73350684	1650	1650	1650	1650	0
154	20231018	171100	73350684	1650	1650	1650	1650	0
155	20231018	171000	73350684	1650	1650	1650	1650	0
156	20231018	170900	73350684	1650	1650	1650	1650	0
157	20231018	170800	73350684	1650	1650	1650	1650	0
158	20231018	170700	73350684	1650	1650	1650	1650	0
159	20231018	170600	73350684	1650	1650	1650	1650	0
160	20231018	170500	73350684	1650	1650	1650	1650	0
161	20231018	170400	73350684	1650	1650	1650	1650	0
162	20231018	170300	73350684	1650	1650	1650	1650	0
163	20231018	170200	73350684	1650	1650	1650	1650	0
164	20231018	170100	73350684	1650	1650	1650	1650	0
165	20231018	170000	73350684	1650	1650	1650	1650	0
166	20231018	165900	73350684	1650	1650	1650	1650	0
167	20231018	165800	73350684	1650	1650	1650	1650	0
168	20231018	165700	73350684	1650	1650	1650	1650	0
169	20231018	165600	73350684	1650	1650	1650	1650	0
170	20231018	165500	73350684	1650	1650	1650	1650	0
171	20231018	165400	73350684	1650	1650	1650	1650	0
172	20231018	165300	73350684	1650	1650	1650	1650	0
173	20231018	165200	73350684	1650	1650	1650	1650	0
174	20231018	165100	73350684	1650	1650	1650	1650	0
175	20231018	165000	73350684	1650	1650	1650	1650	0
176	20231018	164900	73350684	1650	1650	1650	1650	0
177	20231018	164800	73350684	1650	1650	1650	1650	0
178	20231018	164700	73350684	1650	1650	1650	1650	0
179	20231018	164600	73350684	1650	1650	1650	1650	0
180	20231018	164500	73350684	1650	1650	1650	1650	0
181	20231018	164400	73350684	1650	1650	1650	1650	0
182	20231018	164300	73350684	1650	1650	1650	1650	389
183	20231018	164200	73350684	1650	1650	1650	1650	0
184	20231018	164100	73350684	1650	1650	1650	1650	0
185	20231018	164000	73350684	1650	1650	1650	1650	0
186	20231018	163900	73350684	1650	1650	1650	1650	0
187	20231018	163800	73350684	1650	1650	1650	1650	0
188	20231018	163700	73350684	1650	1650	1650	1650	0
189	20231018	163600	73350684	1650	1650	1650	1650	0
190	20231018	163500	73350684	1650	1650	1650	1650	0
191	20231018	163400	73350684	1650	1650	1650	1650	0
192	20231018	163300	73350684	1650	1650	1650	1650	0
193	20231018	163200	73350684	1650	1650	1650	1650	0
194	20231018	163100	73350684	1650	1650	1650	1650	0
195	20231018	163000	73350684	1650	1650	1650	1650	0
196	20231018	162900	73350684	1650	1650	1650	1650	0
197	20231018	162800	73350684	1650	1650	1650	1650	0
198	20231018	162700	73350684	1650	1650	1650	1650	0
199	20231018	162600	73350684	1650	1650	1650	1650	0
200	20231018	162500	73350684	1650	1650	1650	1650	0
201	20231018	162400	73350684	1650	1650	1650	1650	0
202	20231018	162300	73350684	1650	1650	1650	1650	0
203	20231018	162200	73350684	1650	1650	1650	1650	0
204	20231018	162100	73350684	1650	1650	1650	1650	0
205	20231018	162000	73350684	1650	1650	1650	1650	0
206	20231018	161900	73350684	1650	1650	1650	1650	0
207	20231018	161800	73350684	1650	1650	1650	1650	0
208	20231018	161700	73350684	1650	1650	1650	1650	0
209	20231018	161600	73350684	1650	1650	1650	1650	0
210	20231018	161500	73350684	1650	1650	1650	1650	0
211	20231018	161400	73350684	1650	1650	1650	1650	0
212	20231018	161300	73350684	1650	1650	1650	1650	389
213	20231018	161200	73350684	1650	1650	1650	1650	0
214	20231018	161100	73350684	1650	1650	1650	1650	0
215	20231018	161000	73350684	1650	1650	1650	1650	0
216	20231018	160900	73350684	1650	1650	1650	1650	0
217	20231018	160800	73350684	1650	1650	1650	1650	0
218	20231018	160700	73350684	1650	1650	1650	1650	0
219	20231018	160600	73350684	1650	1650	1650	1650	0
220	20231018	160500	73350684	1650	1650	1650	1650	0
221	20231018	160400	73350684	1650	1650	1650	1650	0
222	20231018	160300	73350684	1650	1650	1650	1650	0
223	20231018	160200	73350684	1650	1650	1650	1650	0
224	20231018	160100	73350684	1650	1650	1650	1650	0
225	20231018	160000	73350684	1650	1650	1650	1650	0
226	20231018	155900	73350684	1650	1650	1650	1650	0
227	20231018	155800	73350684	1650	1650	1650	1650	0
228	20231018	155700	73350684	1650	1650	1650	1650	0
229	20231018	155600	73350684	1650	1650	1650	1650	0
230	20231018	155500	73350684	1650	1650	1650	1650	0
231	20231018	155400	73350684	1650	1650	1650	1650	0
232	20231018	155300	73350684	1650	1650	1650	1650	0
233	20231018	155200	73350684	1650	1650	1650	1650	0
234	20231018	155100	73350684	1650	1650	1650	1650	0
235	20231018	155000	73350684	1650	1650	1650	1650	0
236	20231018	154900	73350684	1650	1650	1650	1650	0
237	20231018	154800	73350684	1650	1650	1650	1650	0
238	20231018	154700	73350684	1650	1650	1650	1650	0
239	20231018	154600	73350684	1650	1650	1650	1650	0
240	20231018	154500	73350684	1650	1650	1650	1650	0
241	20231018	154400	73350684	1650	1650	1650	1650	0
242	20231018	154300	73350684	1650	1650	1650	1650	389
243	20231018	154200	73350684	1650	1650	1650	1650	0
244	20231018	154100	73350684	1650	1650	1650	1650	0
245	20231018	154000	73350684	1650	1650	1650	1650	0
246	20231018	153900	73350684	1650	1650	1650	1650	0
247	20231018	153800	73350684	1650	1650	1650	1650	0
248	20231018	153700	73350684	1650	1650	1650	1650	0
249	20231018	153600	73350684	1650	1650	1650	1650	0
250	20231018	153500	73350684	1650	1650	1650	1650	0
251	20231018	153400	73350684	1650	1650	1650	1650	0
252	20231018	153300	73350684	1650	1650	1650	1650	0
253	20231018	153200	73350684	1650	1650	1650	1650	0
254	20231018	153100	73350684	1650	1650	1650	1650	0
255	20231018	153000	73350684	1650	1650	1650	1650	389
256	20231018	152900	72708834	1650	1650	1650	1650	0
257	20231018	152800	72708834	1650	1650	1650	1650	0
258	20231018	152700	72708834	1650	1650	1650	1650	0
259	20231018	152600	72708834	1650	1650	1650	1650	0
260	20231018	152500	72708834	1650	1650	1650	1650	0
261	20231018	152400	72708834	1650	1650	1650	1650	0
262	20231018	152300	72708834	1650	1650	1650	1650	0
263	20231018	152200	72708834	1650	1650	1650	1650	0
264	20231018	152100	72708834	1650	1650	1650	1650	0
265	20231018	152000	72708834	1650	1650	1650	1650	0
266	20231018	151900	72708834	1650	1650	1650	1650	0
267	20231018	151800	72708834	1650	1650	1650	1650	0
268	20231018	151700	72708834	1650	1650	1650	1650	0
269	20231018	151600	72708834	1650	1650	1650	1650	0
270	20231018	151500	72708834	1650	1649	1650	1649	480
271	20231018	151400	71916865	1651	1651	1651	1651	0
272	20231018	151300	71916865	1651	1651	1651	1651	0
273	20231018	151200	71916865	1651	1651	1651	1651	0
274	20231018	151100	71916865	1651	1651	1651	1651	0
275	20231018	151000	71916865	1651	1651	1651	1651	0
276	20231018	150900	71916865	1651	1651	1651	1651	0
277	20231018	150800	71916865	1651	1651	1651	1651	0
278	20231018	150700	71916865	1651	1651	1651	1651	0
279	20231018	150600	71916865	1651	1651	1651	1651	0
280	20231018	150500	71916865	1651	1651	1651	1651	0
281	20231018	150400	71916865	1651	1651	1651	1651	0
282	20231018	150300	71916865	1651	1651	1651	1651	0
283	20231018	150200	71916865	1651	1639	1651	1639	100
284	20231018	150100	71752195	1637	1637	1637	1637	0
285	20231018	150000	71752195	1637	1637	1637	1637	0
286	20231018	145900	71752195	1637	1637	1637	1637	0
287	20231018	145800	71752195	1637	1637	1637	1637	954
288	20231018	145700	70190497	1637	1637	1637	1637	0
289	20231018	145600	70190497	1637	1637	1637	1637	0
290	20231018	145500	70190497	1637	1637	1637	1637	0
291	20231018	145400	70190497	1637	1637	1637	1637	100
292	20231018	145300	70026797	1637	1637	1637	1637	0
293	20231018	145200	70026797	1637	1637	1637	1637	0
294	20231018	145100	70026797	1637	1637	1637	1637	0
295	20231018	145000	70026797	1637	1637	1637	1637	500
296	20231018	144900	69208297	1632	1632	1632	1632	0
297	20231018	144800	69208297	1632	1632	1632	1632	0
298	20231018	144700	69208297	1632	1632	1632	1632	0
299	20231018	144600	69208297	1632	1632	1632	1632	0
300	20231018	144500	69208297	1632	1632	1632	1632	0
301	20231018	144400	69208297	1632	1632	1632	1632	0
302	20231018	144300	69208297	1632	1632	1632	1632	0
303	20231018	144200	69208297	1632	1632	1632	1632	0
304	20231018	144100	69208297	1632	1632	1632	1632	0
305	20231018	144000	69208297	1632	1632	1632	1632	0
306	20231018	143900	69208297	1632	1632	1632	1632	0
307	20231018	143800	69208297	1632	1632	1632	1632	0
308	20231018	143700	69208297	1632	1633	1633	1632	2
309	20231018	143600	69205032	1638	1638	1638	1638	0
310	20231018	143500	69205032	1638	1638	1638	1638	0
311	20231018	143400	69205032	1638	1638	1638	1638	0
312	20231018	143300	69205032	1638	1638	1638	1638	0
313	20231018	143200	69205032	1638	1638	1638	1638	0
314	20231018	143100	69205032	1638	1638	1638	1638	0
315	20231018	143000	69205032	1638	1638	1638	1638	0
316	20231018	142900	69205032	1638	1638	1638	1638	0
317	20231018	142800	69205032	1638	1638	1638	1638	0
318	20231018	142700	69205032	1638	1638	1638	1638	0
319	20231018	142600	69205032	1638	1638	1638	1638	0
320	20231018	142500	69205032	1638	1638	1638	1638	201
321	20231018	142400	68875794	1638	1637	1638	1637	200
322	20231018	142300	68548206	1637	1638	1638	1637	825
323	20231018	142200	67197390	1638	1638	1638	1638	0
324	20231018	142100	67197390	1638	1638	1638	1638	502
325	20231018	142000	66375114	1638	1638	1638	1638	0
326	20231018	141900	66375114	1638	1640	1640	1638	508
327	20231018	141800	65542990	1638	1638	1638	1638	0
328	20231018	141700	65542990	1638	1639	1639	1638	2050
329	20231018	141600	62185040	1638	1639	1639	1638	2010
330	20231018	141500	58892642	1639	1639	1639	1639	36
331	20231018	141400	58833638	1638	1638	1638	1638	0
332	20231018	141300	58833638	1638	1638	1638	1638	0
333	20231018	141200	58833638	1638	1638	1638	1638	0
334	20231018	141100	58833638	1638	1638	1638	1638	0
335	20231018	141000	58833638	1638	1638	1638	1638	45
336	20231018	140900	58759928	1638	1638	1638	1638	148
337	20231018	140800	58517504	1638	1642	1642	1638	1079
338	20231018	140700	56748721	1644	1644	1644	1644	445
339	20231018	140600	56017141	1650	1650	1650	1650	0
340	20231018	140500	56017141	1650	1650	1650	1650	0
341	20231018	140400	56017141	1650	1650	1650	1650	0
342	20231018	140300	56017141	1650	1650	1650	1650	0
343	20231018	140200	56017141	1650	1650	1650	1650	0
344	20231018	140100	56017141	1650	1650	1650	1650	0
345	20231018	140000	56017141	1650	1650	1650	1650	0
346	20231018	135900	56017141	1650	1650	1650	1650	0
347	20231018	135800	56017141	1650	1650	1650	1650	0
348	20231018	135700	56017141	1650	1650	1650	1650	0
349	20231018	135600	56017141	1650	1650	1650	1650	0
350	20231018	135500	56017141	1650	1650	1650	1650	0
351	20231018	135400	56017141	1650	1650	1650	1650	0
352	20231018	135300	56017141	1650	1650	1650	1650	0
353	20231018	135200	56017141	1650	1650	1650	1650	0
354	20231018	135100	56017141	1650	1650	1650	1650	0
355	20231018	135000	56017141	1650	1650	1650	1650	0
356	20231018	134900	56017141	1650	1650	1650	1650	2
357	20231018	134800	56013841	1644	1644	1644	1644	500
358	20231018	134700	55191841	1644	1644	1644	1644	0
359	20231018	134600	55191841	1644	1644	1644	1644	0
360	20231018	134500	55191841	1644	1644	1644	1644	0
361	20231018	134400	55191841	1644	1644	1644	1644	0
362	20231018	134300	55191841	1644	1644	1644	1644	0
363	20231018	134200	55191841	1644	1645	1645	1644	13
364	20231018	134100	55170465	1645	1646	1646	1645	206
365	20231018	134000	54831572	1646	1646	1646	1646	5
366	20231018	133900	54823342	1646	1646	1646	1646	5
367	20231018	133800	54815112	1646	1646	1646	1646	1
368	20231018	133700	54813466	1646	1646	1646	1646	15
369	20231018	133600	54788776	1646	1646	1646	1646	15
370	20231018	133500	54764086	1646	1647	1647	1646	417
371	20231018	133400	54077641	1649	1649	1649	1649	0
372	20231018	133300	54077641	1649	1649	1649	1649	0
373	20231018	133200	54077641	1649	1649	1649	1649	0
374	20231018	133100	54077641	1649	1649	1649	1649	0
375	20231018	133000	54077641	1649	1649	1649	1649	0
376	20231018	132900	54077641	1649	1649	1649	1649	0
377	20231018	132800	54077641	1649	1649	1649	1649	0
378	20231018	132700	54077641	1649	1649	1649	1649	0
379	20231018	132600	54077641	1649	1649	1649	1649	0
380	20231018	132500	54077641	1649	1649	1649	1649	0
381	20231018	132400	54077641	1649	1649	1649	1649	0
382	20231018	132300	54077641	1649	1649	1649	1649	0
383	20231018	132200	54077641	1649	1649	1649	1649	0
384	20231018	132100	54077641	1649	1649	1649	1649	0
385	20231018	132000	54077641	1649	1649	1649	1649	0
386	20231018	131900	54077641	1649	1649	1649	1649	0
387	20231018	131800	54077641	1649	1649	1649	1649	0
388	20231018	131700	54077641	1649	1649	1649	1649	0
389	20231018	131600	54077641	1649	1649	1649	1649	0
390	20231018	131500	54077641	1649	1649	1649	1649	0
391	20231018	131400	54077641	1649	1649	1649	1649	10
392	20231018	131300	54061151	1651	1651	1651	1651	0
393	20231018	131200	54061151	1651	1651	1651	1651	0
394	20231018	131100	54061151	1651	1651	1651	1651	0
395	20231018	131000	54061151	1651	1651	1651	1651	0
396	20231018	130900	54061151	1651	1651	1651	1651	0
397	20231018	130800	54061151	1651	1651	1651	1651	0
398	20231018	130700	54061151	1651	1651	1651	1651	0
399	20231018	130600	54061151	1651	1651	1651	1651	0
400	20231018	130500	54061151	1651	1651	1651	1651	0
401	20231018	130400	54061151	1651	1651	1651	1651	0
402	20231018	130300	54061151	1651	1651	1651	1651	0
403	20231018	130200	54061151	1651	1651	1651	1651	0
404	20231018	130100	54061151	1651	1651	1651	1651	0
405	20231018	130000	54061151	1651	1651	1651	1651	0
406	20231018	125900	54061151	1651	1651	1651	1651	0
407	20231018	125800	54061151	1651	1651	1651	1651	0
408	20231018	125700	54061151	1651	1651	1651	1651	0
409	20231018	125600	54061151	1651	1651	1651	1651	0
410	20231018	125500	54061151	1651	1651	1651	1651	0
411	20231018	125400	54061151	1651	1651	1651	1651	0
412	20231018	125300	54061151	1651	1651	1651	1651	0
413	20231018	125200	54061151	1651	1651	1651	1651	3
414	20231018	125100	54056198	1651	1651	1651	1651	0
415	20231018	125000	54056198	1651	1651	1651	1651	0
416	20231018	124900	54056198	1651	1651	1651	1651	0
417	20231018	124800	54056198	1651	1651	1651	1651	1
418	20231018	124700	54054547	1646	1646	1646	1646	0
419	20231018	124600	54054547	1646	1646	1646	1646	0
420	20231018	124500	54054547	1646	1650	1650	1646	500
421	20231018	124400	53231451	1650	1650	1650	1650	0
422	20231018	124300	53231451	1650	1650	1650	1650	0
423	20231018	124200	53231451	1650	1650	1650	1650	0
424	20231018	124100	53231451	1650	1648	1650	1648	302
425	20231018	124000	52733157	1648	1650	1650	1648	105
426	20231018	123900	52559913	1650	1650	1650	1650	0
427	20231018	123800	52559913	1650	1650	1650	1650	0
428	20231018	123700	52559913	1650	1650	1650	1650	0
429	20231018	123600	52559913	1650	1650	1650	1650	0
430	20231018	123500	52559913	1650	1650	1650	1650	0
431	20231018	123400	52559913	1650	1650	1650	1650	0
432	20231018	123300	52559913	1650	1650	1650	1650	0
433	20231018	123200	52559913	1650	1650	1650	1650	10
434	20231018	123100	52543413	1650	1650	1650	1650	499
435	20231018	123000	51720063	1648	1648	1648	1648	73
436	20231018	122900	51599759	1649	1655	1655	1649	4743
437	20231018	122800	43772605	1663	1663	1663	1663	0
438	20231018	122700	43772605	1663	1663	1663	1663	0
439	20231018	122600	43772605	1663	1663	1663	1663	0
440	20231018	122500	43772605	1663	1663	1663	1663	0
441	20231018	122400	43772605	1663	1663	1663	1663	0
442	20231018	122300	43772605	1663	1663	1663	1663	0
443	20231018	122200	43772605	1663	1663	1663	1663	0
444	20231018	122100	43772605	1663	1663	1663	1663	0
445	20231018	122000	43772605	1663	1663	1663	1663	0
446	20231018	121900	43772605	1663	1663	1663	1663	0
447	20231018	121800	43772605	1663	1662	1663	1662	40
448	20231018	121700	43706103	1663	1663	1663	1663	0
449	20231018	121600	43706103	1663	1663	1663	1663	18
450	20231018	121500	43676169	1666	1666	1666	1666	0
451	20231018	121400	43676169	1666	1666	1666	1666	0
452	20231018	121300	43676169	1666	1666	1666	1666	0
453	20231018	121200	43676169	1666	1666	1666	1666	0
454	20231018	121100	43676169	1666	1666	1666	1666	0
455	20231018	121000	43676169	1666	1666	1666	1666	0
456	20231018	120900	43676169	1666	1666	1666	1666	0
457	20231018	120800	43676169	1666	1666	1666	1666	0
458	20231018	120700	43676169	1666	1666	1666	1666	0
459	20231018	120600	43676169	1666	1666	1666	1666	0
460	20231018	120500	43676169	1666	1661	1666	1661	900
461	20231018	120400	42177468	1661	1661	1661	1661	0
462	20231018	120300	42177468	1661	1661	1661	1661	0
463	20231018	120200	42177468	1661	1661	1661	1661	0
464	20231018	120100	42177468	1661	1661	1661	1661	0
465	20231018	120000	42177468	1661	1661	1661	1661	0
466	20231018	115900	42177468	1661	1661	1661	1661	0
467	20231018	115800	42177468	1661	1661	1661	1661	8
468	20231018	115700	42164180	1661	1651	1661	1651	103
469	20231018	115600	41994097	1651	1651	1651	1651	0
470	20231018	115500	41994097	1651	1651	1651	1651	0
471	20231018	115400	41994097	1651	1651	1651	1651	0
472	20231018	115300	41994097	1651	1651	1651	1651	4
473	20231018	115200	41987493	1665	1665	1665	1665	0
474	20231018	115100	41987493	1665	1665	1665	1665	0
475	20231018	115000	41987493	1665	1665	1665	1665	0
476	20231018	114900	41987493	1665	1665	1665	1665	0
477	20231018	114800	41987493	1665	1655	1665	1655	60
478	20231018	114700	41887933	1655	1655	1655	1655	0
479	20231018	114600	41887933	1655	1655	1655	1655	0
480	20231018	114500	41887933	1655	1655	1655	1655	39
481	20231018	114400	41823388	1655	1651	1655	1651	26
482	20231018	114300	41780362	1651	1652	1655	1651	312
483	20231018	114200	41264913	1653	1653	1653	1653	233
484	20231018	114100	40879764	1670	1670	1670	1670	0
485	20231018	114000	40879764	1670	1670	1670	1670	0
486	20231018	113900	40879764	1670	1653	1670	1653	77
487	20231018	113800	40751803	1653	1655	1655	1653	783
488	20231018	113700	39457429	1656	1656	1656	1656	0
489	20231018	113600	39457429	1656	1658	1658	1656	172
490	20231018	113500	39172557	1659	1659	1659	1659	0
491	20231018	113400	39172557	1659	1659	1659	1659	0
492	20231018	113300	39172557	1659	1659	1659	1659	0
493	20231018	113200	39172557	1659	1659	1659	1659	3
494	20231018	113100	39167580	1670	1670	1670	1670	0
495	20231018	113000	39167580	1670	1670	1670	1670	0
496	20231018	112900	39167580	1670	1670	1670	1670	0
497	20231018	112800	39167580	1670	1670	1670	1670	0
498	20231018	112700	39167580	1670	1670	1670	1670	0
499	20231018	112600	39167580	1670	1670	1670	1670	0
500	20231018	112500	39167580	1670	1670	1670	1670	0
501	20231018	112400	39167580	1670	1670	1670	1670	0
502	20231018	112300	39167580	1670	1670	1670	1670	0
503	20231018	112200	39167580	1670	1670	1670	1670	0
504	20231018	112100	39167580	1670	1669	1670	1669	100
505	20231018	112000	39000674	1669	1669	1669	1669	0
506	20231018	111900	39000674	1669	1669	1669	1669	0
507	20231018	111800	39000674	1669	1669	1669	1669	0
508	20231018	111700	39000674	1669	1669	1669	1669	0
509	20231018	111600	39000674	1669	1669	1669	1669	0
510	20231018	111500	39000674	1669	1669	1669	1669	12
511	20231018	111400	38980646	1660	1660	1660	1660	0
512	20231018	111300	38980646	1660	1660	1660	1660	0
513	20231018	111200	38980646	1660	1660	1660	1660	0
514	20231018	111100	38980646	1660	1660	1660	1660	0
515	20231018	111000	38980646	1660	1660	1660	1660	0
516	20231018	110900	38980646	1660	1660	1660	1660	0
517	20231018	110800	38980646	1660	1660	1660	1660	0
518	20231018	110700	38980646	1660	1660	1660	1660	0
519	20231018	110600	38980646	1660	1660	1660	1660	1193
520	20231018	110500	37000266	1660	1661	1661	1660	323
521	20231018	110400	36463886	1660	1660	1660	1660	0
522	20231018	110300	36463886	1660	1660	1660	1660	0
523	20231018	110200	36463886	1660	1660	1660	1660	0
524	20231018	110100	36463886	1660	1660	1660	1660	0
525	20231018	110000	36463886	1660	1660	1660	1660	0
526	20231018	105900	36463886	1660	1660	1660	1660	1183
527	20231018	105800	34500106	1669	1669	1669	1669	1
528	20231018	105700	34498437	1672	1672	1672	1672	0
529	20231018	105600	34498437	1672	1672	1672	1672	0
530	20231018	105500	34498437	1672	1672	1672	1672	0
531	20231018	105400	34498437	1672	1672	1672	1672	0
532	20231018	105300	34498437	1672	1672	1672	1672	0
533	20231018	105200	34498437	1672	1672	1672	1672	0
534	20231018	105100	34498437	1672	1661	1672	1661	2
535	20231018	105000	34495104	1660	1660	1660	1660	10
536	20231018	104900	34478504	1660	1660	1660	1660	1
537	20231018	104800	34476844	1660	1660	1660	1660	0
538	20231018	104700	34476844	1660	1660	1660	1660	100
539	20231018	104600	34310844	1675	1675	1675	1675	0
540	20231018	104500	34310844	1675	1675	1675	1675	0
541	20231018	104400	34310844	1675	1675	1675	1675	0
542	20231018	104300	34310844	1675	1675	1675	1675	0
543	20231018	104200	34310844	1675	1675	1675	1675	0
544	20231018	104100	34310844	1675	1675	1675	1675	0
545	20231018	104000	34310844	1675	1675	1675	1675	0
546	20231018	103900	34310844	1675	1675	1675	1675	0
547	20231018	103800	34310844	1675	1675	1675	1675	0
548	20231018	103700	34310844	1675	1675	1675	1675	0
549	20231018	103600	34310844	1675	1675	1675	1675	0
550	20231018	103500	34310844	1675	1675	1675	1675	0
551	20231018	103400	34310844	1675	1675	1675	1675	0
552	20231018	103300	34310844	1675	1675	1675	1675	0
553	20231018	103200	34310844	1675	1675	1675	1675	0
554	20231018	103100	34310844	1675	1673	1675	1673	100
555	20231018	103000	34143384	1675	1675	1675	1675	0
556	20231018	102900	34143384	1675	1675	1675	1675	0
557	20231018	102800	34143384	1675	1675	1675	1675	1
558	20231018	102700	34141709	1655	1655	1655	1655	0
559	20231018	102600	34141709	1655	1655	1655	1655	0
560	20231018	102500	34141709	1655	1655	1655	1655	0
561	20231018	102400	34141709	1655	1655	1655	1655	0
562	20231018	102300	34141709	1655	1655	1655	1655	0
563	20231018	102200	34141709	1655	1655	1655	1655	0
564	20231018	102100	34141709	1655	1655	1655	1655	0
565	20231018	102000	34141709	1655	1655	1655	1655	0
566	20231018	101900	34141709	1655	1674	1674	1655	3644
567	20231018	101800	28101004	1682	1671	1682	1658	2502
568	20231018	101700	23934899	1685	1681	1685	1681	55
569	20231018	101600	23842331	1671	1671	1671	1671	10
570	20231018	101500	23825621	1671	1670	1671	1670	136
571	20231018	101400	23598496	1669	1669	1669	1669	202
572	20231018	101300	23261358	1669	1669	1669	1669	0
573	20231018	101200	23261358	1669	1664	1670	1663	1398
574	20231018	101100	20933378	1667	1667	1667	1667	0
575	20231018	101000	20933378	1667	1665	1667	1665	110
576	20231018	100900	20750047	1667	1667	1667	1667	0
577	20231018	100800	20750047	1667	1667	1667	1667	6
578	20231018	100700	20740045	1667	1667	1667	1667	5
579	20231018	100600	20731710	1667	1671	1671	1667	235
580	20231018	100500	20339274	1687	1687	1687	1687	0
581	20231018	100400	20339274	1687	1671	1687	1671	55
582	20231018	100300	20246807	1671	1671	1671	1671	0
583	20231018	100200	20246807	1671	1671	1671	1671	40
584	20231018	100100	20179967	1671	1671	1671	1671	0
585	20231018	100000	20179967	1671	1671	1671	1671	203
586	20231018	095900	19840754	1677	1677	1677	1677	0
587	20231018	095800	19840754	1677	1677	1677	1677	0
588	20231018	095700	19840754	1677	1677	1677	1677	0
589	20231018	095600	19840754	1677	1677	1677	1677	0
590	20231018	095500	19840754	1677	1677	1677	1677	0
591	20231018	095400	19840754	1677	1677	1677	1677	0
592	20231018	095300	19840754	1677	1677	1677	1677	0
593	20231018	095200	19840754	1677	1677	1677	1677	0
594	20231018	095100	19840754	1677	1678	1678	1677	176
595	20231018	095000	19545542	1678	1678	1678	1678	20
596	20231018	094900	19511982	1678	1678	1678	1678	0
597	20231018	094800	19511982	1678	1678	1678	1678	20
598	20231018	094700	19478422	1678	1678	1678	1678	0
599	20231018	094600	19478422	1678	1678	1678	1678	20
600	20231018	094500	19444862	1678	1678	1678	1678	0
601	20231018	094400	19444862	1678	1678	1678	1678	200
602	20231018	094300	19109262	1677	1677	1677	1677	0
603	20231018	094200	19109262	1677	1677	1677	1677	0
604	20231018	094100	19109262	1677	1677	1677	1677	0
605	20231018	094000	19109262	1677	1677	1677	1677	0
606	20231018	093900	19109262	1677	1678	1678	1677	401
607	20231018	093800	18436485	1697	1697	1697	1697	30
608	20231018	093700	18385575	1696	1696	1697	1696	60
609	20231018	093600	18283813	1690	1690	1690	1690	2086
610	20231018	093500	14758473	1697	1690	1697	1690	221
611	20231018	093400	14384829	1690	1690	1690	1690	0
612	20231018	093300	14384829	1690	1688	1690	1688	304
613	20231018	093200	13871373	1689	1689	1689	1689	5
614	20231018	093100	13862928	1689	1676	1689	1676	2
615	20231018	093000	13859563	1676	1689	1689	1676	605
616	20231018	092900	12840850	1684	1684	1684	1684	10
617	20231018	092800	12824010	1690	1687	1690	1687	328
618	20231018	092700	12269736	1690	1690	1690	1690	10
619	20231018	092600	12252836	1684	1675	1684	1675	153
620	20231018	092500	11996552	1675	1675	1692	1675	43
621	20231018	092400	11924340	1692	1676	1692	1676	125
622	20231018	092300	11714440	1673	1672	1673	1672	379
623	20231018	092200	11080452	1671	1671	1671	1671	0
624	20231018	092100	11080452	1671	1671	1671	1671	0
625	20231018	092000	11080452	1671	1671	1671	1671	2
626	20231018	091900	11077110	1663	1663	1663	1663	0
627	20231018	091800	11077110	1663	1663	1663	1663	53
628	20231018	091700	10988971	1663	1663	1663	1663	25
629	20231018	091600	10947396	1663	1663	1663	1663	0
630	20231018	091500	10947396	1663	1664	1664	1662	1593
631	20231018	091400	8298227	1675	1675	1675	1675	0
632	20231018	091300	8298227	1675	1675	1675	1675	300
633	20231018	091200	7795727	1675	1675	1675	1675	1
634	20231018	091100	7794052	1659	1666	1666	1659	75
635	20231018	091000	7669298	1666	1660	1675	1659	182
636	20231018	090900	7366894	1670	1668	1670	1668	580
637	20231018	090800	6398376	1659	1659	1659	1659	12
638	20231018	090700	6378468	1659	1669	1669	1659	26
639	20231018	090600	6335184	1670	1670	1670	1670	430
640	20231018	090500	5617084	1676	1676	1676	1676	0
641	20231018	090400	5617084	1676	1676	1676	1676	0
642	20231018	090300	5617084	1676	1676	1676	1656	29
643	20231018	090200	5568760	1676	1676	1676	1676	2
644	20231018	090100	5565408	1680	1659	1680	1653	1205
645	20231018	090000	3571365	1651	1686	1686	1651	2133