KissMeData/084680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194300	46272881	1249	1249	1249	1249	542
3	20231018	194200	46272881	1249	1249	1249	1249	0
4	20231018	194100	46272881	1249	1249	1249	1249	0
5	20231018	194000	46272881	1249	1249	1249	1249	0
6	20231018	193900	46272881	1249	1249	1249	1249	0
7	20231018	193800	46272881	1249	1249	1249	1249	0
8	20231018	193700	46272881	1249	1249	1249	1249	0
9	20231018	193600	46272881	1249	1249	1249	1249	0
10	20231018	193500	46272881	1249	1249	1249	1249	0
11	20231018	193400	46272881	1249	1249	1249	1249	0
12	20231018	193300	46272881	1249	1249	1249	1249	0
13	20231018	193200	46272881	1249	1249	1249	1249	0
14	20231018	193100	46272881	1249	1249	1249	1249	0
15	20231018	193000	46272881	1249	1249	1249	1249	0
16	20231018	192900	46272881	1249	1249	1249	1249	0
17	20231018	192800	46272881	1249	1249	1249	1249	0
18	20231018	192700	46272881	1249	1249	1249	1249	0
19	20231018	192600	46272881	1249	1249	1249	1249	0
20	20231018	192500	46272881	1249	1249	1249	1249	0
21	20231018	192400	46272881	1249	1249	1249	1249	0
22	20231018	192300	46272881	1249	1249	1249	1249	0
23	20231018	192200	46272881	1249	1249	1249	1249	0
24	20231018	192100	46272881	1249	1249	1249	1249	0
25	20231018	192000	46272881	1249	1249	1249	1249	0
26	20231018	191900	46272881	1249	1249	1249	1249	0
27	20231018	191800	46272881	1249	1249	1249	1249	0
28	20231018	191700	46272881	1249	1249	1249	1249	0
29	20231018	191600	46272881	1249	1249	1249	1249	0
30	20231018	191500	46272881	1249	1249	1249	1249	0
31	20231018	191400	46272881	1249	1249	1249	1249	0
32	20231018	191300	46272881	1249	1249	1249	1249	542
33	20231018	191200	46272881	1249	1249	1249	1249	0
34	20231018	191100	46272881	1249	1249	1249	1249	0
35	20231018	191000	46272881	1249	1249	1249	1249	0
36	20231018	190900	46272881	1249	1249	1249	1249	0
37	20231018	190800	46272881	1249	1249	1249	1249	0
38	20231018	190700	46272881	1249	1249	1249	1249	0
39	20231018	190600	46272881	1249	1249	1249	1249	0
40	20231018	190500	46272881	1249	1249	1249	1249	0
41	20231018	190400	46272881	1249	1249	1249	1249	0
42	20231018	190300	46272881	1249	1249	1249	1249	0
43	20231018	190200	46272881	1249	1249	1249	1249	0
44	20231018	190100	46272881	1249	1249	1249	1249	0
45	20231018	190000	46272881	1249	1249	1249	1249	0
46	20231018	185900	46272881	1249	1249	1249	1249	0
47	20231018	185800	46272881	1249	1249	1249	1249	0
48	20231018	185700	46272881	1249	1249	1249	1249	0
49	20231018	185600	46272881	1249	1249	1249	1249	0
50	20231018	185500	46272881	1249	1249	1249	1249	0
51	20231018	185400	46272881	1249	1249	1249	1249	0
52	20231018	185300	46272881	1249	1249	1249	1249	0
53	20231018	185200	46272881	1249	1249	1249	1249	0
54	20231018	185100	46272881	1249	1249	1249	1249	0
55	20231018	185000	46272881	1249	1249	1249	1249	0
56	20231018	184900	46272881	1249	1249	1249	1249	0
57	20231018	184800	46272881	1249	1249	1249	1249	0
58	20231018	184700	46272881	1249	1249	1249	1249	0
59	20231018	184600	46272881	1249	1249	1249	1249	0
60	20231018	184500	46272881	1249	1249	1249	1249	0
61	20231018	184400	46272881	1249	1249	1249	1249	0
62	20231018	184300	46272881	1249	1249	1249	1249	542
63	20231018	184200	46272881	1249	1249	1249	1249	0
64	20231018	184100	46272881	1249	1249	1249	1249	0
65	20231018	184000	46272881	1249	1249	1249	1249	0
66	20231018	183900	46272881	1249	1249	1249	1249	0
67	20231018	183800	46272881	1249	1249	1249	1249	0
68	20231018	183700	46272881	1249	1249	1249	1249	0
69	20231018	183600	46272881	1249	1249	1249	1249	0
70	20231018	183500	46272881	1249	1249	1249	1249	0
71	20231018	183400	46272881	1249	1249	1249	1249	0
72	20231018	183300	46272881	1249	1249	1249	1249	0
73	20231018	183200	46272881	1249	1249	1249	1249	0
74	20231018	183100	46272881	1249	1249	1249	1249	0
75	20231018	183000	46272881	1249	1249	1249	1249	0
76	20231018	182900	46272881	1249	1249	1249	1249	0
77	20231018	182800	46272881	1249	1249	1249	1249	0
78	20231018	182700	46272881	1249	1249	1249	1249	0
79	20231018	182600	46272881	1249	1249	1249	1249	0
80	20231018	182500	46272881	1249	1249	1249	1249	0
81	20231018	182400	46272881	1249	1249	1249	1249	0
82	20231018	182300	46272881	1249	1249	1249	1249	0
83	20231018	182200	46272881	1249	1249	1249	1249	0
84	20231018	182100	46272881	1249	1249	1249	1249	0
85	20231018	182000	46272881	1249	1249	1249	1249	0
86	20231018	181900	46272881	1249	1249	1249	1249	0
87	20231018	181800	46272881	1249	1249	1249	1249	0
88	20231018	181700	46272881	1249	1249	1249	1249	0
89	20231018	181600	46272881	1249	1249	1249	1249	0
90	20231018	181500	46272881	1249	1249	1249	1249	0
91	20231018	181400	46272881	1249	1249	1249	1249	0
92	20231018	181300	46272881	1249	1249	1249	1249	542
93	20231018	181200	46272881	1249	1249	1249	1249	0
94	20231018	181100	46272881	1249	1249	1249	1249	0
95	20231018	181000	46272881	1249	1249	1249	1249	0
96	20231018	180900	46272881	1249	1249	1249	1249	0
97	20231018	180800	46272881	1249	1249	1249	1249	0
98	20231018	180700	46272881	1249	1249	1249	1249	0
99	20231018	180600	46272881	1249	1249	1249	1249	0
100	20231018	180500	46272881	1249	1249	1249	1249	0
101	20231018	180400	46272881	1249	1249	1249	1249	0
102	20231018	180300	46272881	1249	1249	1249	1249	0
103	20231018	180200	46272881	1249	1249	1249	1249	0
104	20231018	180100	46272881	1249	1249	1249	1249	0
105	20231018	180000	46272881	1249	1249	1249	1249	0
106	20231018	175900	46272881	1249	1249	1249	1249	0
107	20231018	175800	46272881	1249	1249	1249	1249	0
108	20231018	175700	46272881	1249	1249	1249	1249	0
109	20231018	175600	46272881	1249	1249	1249	1249	0
110	20231018	175500	46272881	1249	1249	1249	1249	0
111	20231018	175400	46272881	1249	1249	1249	1249	0
112	20231018	175300	46272881	1249	1249	1249	1249	0
113	20231018	175200	46272881	1249	1249	1249	1249	0
114	20231018	175100	46272881	1249	1249	1249	1249	0
115	20231018	175000	46272881	1249	1249	1249	1249	0
116	20231018	174900	46272881	1249	1249	1249	1249	0
117	20231018	174800	46272881	1249	1249	1249	1249	0
118	20231018	174700	46272881	1249	1249	1249	1249	0
119	20231018	174600	46272881	1249	1249	1249	1249	0
120	20231018	174500	46272881	1249	1249	1249	1249	0
121	20231018	174400	46272881	1249	1249	1249	1249	0
122	20231018	174300	46272881	1249	1249	1249	1249	542
123	20231018	174200	46272881	1249	1249	1249	1249	0
124	20231018	174100	46272881	1249	1249	1249	1249	0
125	20231018	174000	46272881	1249	1249	1249	1249	0
126	20231018	173900	46272881	1249	1249	1249	1249	0
127	20231018	173800	46272881	1249	1249	1249	1249	0
128	20231018	173700	46272881	1249	1249	1249	1249	0
129	20231018	173600	46272881	1249	1249	1249	1249	0
130	20231018	173500	46272881	1249	1249	1249	1249	0
131	20231018	173400	46272881	1249	1249	1249	1249	0
132	20231018	173300	46272881	1249	1249	1249	1249	0
133	20231018	173200	46272881	1249	1249	1249	1249	0
134	20231018	173100	46272881	1249	1249	1249	1249	0
135	20231018	173000	46272881	1249	1249	1249	1249	0
136	20231018	172900	46272881	1249	1249	1249	1249	0
137	20231018	172800	46272881	1249	1249	1249	1249	0
138	20231018	172700	46272881	1249	1249	1249	1249	0
139	20231018	172600	46272881	1249	1249	1249	1249	0
140	20231018	172500	46272881	1249	1249	1249	1249	0
141	20231018	172400	46272881	1249	1249	1249	1249	0
142	20231018	172300	46272881	1249	1249	1249	1249	0
143	20231018	172200	46272881	1249	1249	1249	1249	0
144	20231018	172100	46272881	1249	1249	1249	1249	0
145	20231018	172000	46272881	1249	1249	1249	1249	0
146	20231018	171900	46272881	1249	1249	1249	1249	0
147	20231018	171800	46272881	1249	1249	1249	1249	0
148	20231018	171700	46272881	1249	1249	1249	1249	0
149	20231018	171600	46272881	1249	1249	1249	1249	0
150	20231018	171500	46272881	1249	1249	1249	1249	0
151	20231018	171400	46272881	1249	1249	1249	1249	0
152	20231018	171300	46272881	1249	1249	1249	1249	542
153	20231018	171200	46272881	1249	1249	1249	1249	0
154	20231018	171100	46272881	1249	1249	1249	1249	0
155	20231018	171000	46272881	1249	1249	1249	1249	0
156	20231018	170900	46272881	1249	1249	1249	1249	0
157	20231018	170800	46272881	1249	1249	1249	1249	0
158	20231018	170700	46272881	1249	1249	1249	1249	0
159	20231018	170600	46272881	1249	1249	1249	1249	0
160	20231018	170500	46272881	1249	1249	1249	1249	0
161	20231018	170400	46272881	1249	1249	1249	1249	0
162	20231018	170300	46272881	1249	1249	1249	1249	0
163	20231018	170200	46272881	1249	1249	1249	1249	0
164	20231018	170100	46272881	1249	1249	1249	1249	0
165	20231018	170000	46272881	1249	1249	1249	1249	0
166	20231018	165900	46272881	1249	1249	1249	1249	0
167	20231018	165800	46272881	1249	1249	1249	1249	0
168	20231018	165700	46272881	1249	1249	1249	1249	0
169	20231018	165600	46272881	1249	1249	1249	1249	0
170	20231018	165500	46272881	1249	1249	1249	1249	0
171	20231018	165400	46272881	1249	1249	1249	1249	0
172	20231018	165300	46272881	1249	1249	1249	1249	0
173	20231018	165200	46272881	1249	1249	1249	1249	0
174	20231018	165100	46272881	1249	1249	1249	1249	0
175	20231018	165000	46272881	1249	1249	1249	1249	0
176	20231018	164900	46272881	1249	1249	1249	1249	0
177	20231018	164800	46272881	1249	1249	1249	1249	0
178	20231018	164700	46272881	1249	1249	1249	1249	0
179	20231018	164600	46272881	1249	1249	1249	1249	0
180	20231018	164500	46272881	1249	1249	1249	1249	0
181	20231018	164400	46272881	1249	1249	1249	1249	0
182	20231018	164300	46272881	1249	1249	1249	1249	542
183	20231018	164200	46272881	1249	1249	1249	1249	0
184	20231018	164100	46272881	1249	1249	1249	1249	0
185	20231018	164000	46272881	1249	1249	1249	1249	0
186	20231018	163900	46272881	1249	1249	1249	1249	0
187	20231018	163800	46272881	1249	1249	1249	1249	0
188	20231018	163700	46272881	1249	1249	1249	1249	0
189	20231018	163600	46272881	1249	1249	1249	1249	0
190	20231018	163500	46272881	1249	1249	1249	1249	0
191	20231018	163400	46272881	1249	1249	1249	1249	0
192	20231018	163300	46272881	1249	1249	1249	1249	0
193	20231018	163200	46272881	1249	1249	1249	1249	0
194	20231018	163100	46272881	1249	1249	1249	1249	0
195	20231018	163000	46272881	1249	1249	1249	1249	0
196	20231018	162900	46272881	1249	1249	1249	1249	0
197	20231018	162800	46272881	1249	1249	1249	1249	0
198	20231018	162700	46272881	1249	1249	1249	1249	0
199	20231018	162600	46272881	1249	1249	1249	1249	0
200	20231018	162500	46272881	1249	1249	1249	1249	0
201	20231018	162400	46272881	1249	1249	1249	1249	0
202	20231018	162300	46272881	1249	1249	1249	1249	0
203	20231018	162200	46272881	1249	1249	1249	1249	0
204	20231018	162100	46272881	1249	1249	1249	1249	0
205	20231018	162000	46272881	1249	1249	1249	1249	0
206	20231018	161900	46272881	1249	1249	1249	1249	0
207	20231018	161800	46272881	1249	1249	1249	1249	0
208	20231018	161700	46272881	1249	1249	1249	1249	0
209	20231018	161600	46272881	1249	1249	1249	1249	0
210	20231018	161500	46272881	1249	1249	1249	1249	0
211	20231018	161400	46272881	1249	1249	1249	1249	0
212	20231018	161300	46272881	1249	1249	1249	1249	542
213	20231018	161200	46272881	1249	1249	1249	1249	0
214	20231018	161100	46272881	1249	1249	1249	1249	0
215	20231018	161000	46272881	1249	1249	1249	1249	0
216	20231018	160900	46272881	1249	1249	1249	1249	0
217	20231018	160800	46272881	1249	1249	1249	1249	0
218	20231018	160700	46272881	1249	1249	1249	1249	0
219	20231018	160600	46272881	1249	1249	1249	1249	0
220	20231018	160500	46272881	1249	1249	1249	1249	0
221	20231018	160400	46272881	1249	1249	1249	1249	0
222	20231018	160300	46272881	1249	1249	1249	1249	0
223	20231018	160200	46272881	1249	1249	1249	1249	0
224	20231018	160100	46272881	1249	1249	1249	1249	0
225	20231018	160000	46272881	1249	1249	1249	1249	0
226	20231018	155900	46272881	1249	1249	1249	1249	0
227	20231018	155800	46272881	1249	1249	1249	1249	0
228	20231018	155700	46272881	1249	1249	1249	1249	0
229	20231018	155600	46272881	1249	1249	1249	1249	0
230	20231018	155500	46272881	1249	1249	1249	1249	0
231	20231018	155400	46272881	1249	1249	1249	1249	0
232	20231018	155300	46272881	1249	1249	1249	1249	0
233	20231018	155200	46272881	1249	1249	1249	1249	0
234	20231018	155100	46272881	1249	1249	1249	1249	0
235	20231018	155000	46272881	1249	1249	1249	1249	0
236	20231018	154900	46272881	1249	1249	1249	1249	0
237	20231018	154800	46272881	1249	1249	1249	1249	0
238	20231018	154700	46272881	1249	1249	1249	1249	0
239	20231018	154600	46272881	1249	1249	1249	1249	0
240	20231018	154500	46272881	1249	1249	1249	1249	0
241	20231018	154400	46272881	1249	1249	1249	1249	0
242	20231018	154300	46272881	1249	1249	1249	1249	542
243	20231018	154200	46272881	1249	1249	1249	1249	0
244	20231018	154100	46272881	1249	1249	1249	1249	0
245	20231018	154000	46272881	1249	1249	1249	1249	0
246	20231018	153900	46272881	1249	1249	1249	1249	0
247	20231018	153800	46272881	1249	1249	1249	1249	0
248	20231018	153700	46272881	1249	1249	1249	1249	0
249	20231018	153600	46272881	1249	1249	1249	1249	0
250	20231018	153500	46272881	1249	1249	1249	1249	0
251	20231018	153400	46272881	1249	1249	1249	1249	0
252	20231018	153300	46272881	1249	1249	1249	1249	0
253	20231018	153200	46272881	1249	1249	1249	1249	0
254	20231018	153100	46272881	1249	1249	1249	1249	0
255	20231018	153000	46272881	1249	1249	1249	1249	542
256	20231018	152900	45595923	1250	1250	1250	1250	0
257	20231018	152800	45595923	1250	1250	1250	1250	0
258	20231018	152700	45595923	1250	1250	1250	1250	0
259	20231018	152600	45595923	1250	1250	1250	1250	0
260	20231018	152500	45595923	1250	1250	1250	1250	0
261	20231018	152400	45595923	1250	1250	1250	1250	0
262	20231018	152300	45595923	1250	1250	1250	1250	0
263	20231018	152200	45595923	1250	1250	1250	1250	0
264	20231018	152100	45595923	1250	1250	1250	1250	0
265	20231018	152000	45595923	1250	1250	1250	1250	0
266	20231018	151900	45595923	1250	1250	1250	1250	0
267	20231018	151800	45595923	1250	1250	1250	1250	0
268	20231018	151700	45595923	1250	1250	1250	1250	0
269	20231018	151600	45595923	1250	1246	1250	1246	26
270	20231018	151500	45563519	1250	1250	1250	1250	0
271	20231018	151400	45563519	1250	1247	1250	1247	7637
272	20231018	151300	36028533	1246	1246	1246	1245	188
273	20231018	151200	35794435	1247	1247	1247	1247	1
274	20231018	151100	35793188	1248	1248	1248	1248	0
275	20231018	151000	35793188	1248	1248	1248	1248	2
276	20231018	150900	35790692	1248	1248	1248	1248	0
277	20231018	150800	35790692	1248	1248	1248	1248	0
278	20231018	150700	35790692	1248	1248	1248	1248	0
279	20231018	150600	35790692	1248	1248	1248	1248	0
280	20231018	150500	35790692	1248	1248	1248	1248	0
281	20231018	150400	35790692	1248	1248	1248	1248	2
282	20231018	150300	35788196	1249	1249	1249	1249	0
283	20231018	150200	35788196	1249	1249	1249	1249	0
284	20231018	150100	35788196	1249	1249	1249	1249	0
285	20231018	150000	35788196	1249	1249	1249	1249	0
286	20231018	145900	35788196	1249	1249	1249	1249	0
287	20231018	145800	35788196	1249	1249	1249	1249	0
288	20231018	145700	35788196	1249	1249	1249	1249	0
289	20231018	145600	35788196	1249	1249	1249	1249	0
290	20231018	145500	35788196	1249	1248	1249	1248	28
291	20231018	145400	35753251	1248	1248	1248	1248	0
292	20231018	145300	35753251	1248	1248	1248	1248	0
293	20231018	145200	35753251	1248	1248	1248	1248	0
294	20231018	145100	35753251	1248	1248	1248	1248	0
295	20231018	145000	35753251	1248	1248	1248	1248	0
296	20231018	144900	35753251	1248	1248	1248	1248	0
297	20231018	144800	35753251	1248	1247	1248	1244	501
298	20231018	144700	35129658	1248	1248	1248	1248	0
299	20231018	144600	35129658	1248	1248	1248	1248	0
300	20231018	144500	35129658	1248	1248	1248	1248	0
301	20231018	144400	35129658	1248	1248	1248	1248	22
302	20231018	144300	35102202	1248	1248	1248	1248	40
303	20231018	144200	35052282	1248	1248	1248	1248	0
304	20231018	144100	35052282	1248	1248	1248	1248	0
305	20231018	144000	35052282	1248	1248	1248	1248	0
306	20231018	143900	35052282	1248	1248	1248	1248	0
307	20231018	143800	35052282	1248	1248	1248	1248	0
308	20231018	143700	35052282	1248	1248	1248	1248	0
309	20231018	143600	35052282	1248	1248	1248	1248	0
310	20231018	143500	35052282	1248	1248	1248	1248	300
311	20231018	143400	34677882	1248	1248	1248	1248	10
312	20231018	143300	34665402	1248	1248	1248	1248	0
313	20231018	143200	34665402	1248	1248	1248	1248	0
314	20231018	143100	34665402	1248	1248	1248	1248	0
315	20231018	143000	34665402	1248	1248	1248	1248	0
316	20231018	142900	34665402	1248	1248	1248	1248	0
317	20231018	142800	34665402	1248	1248	1248	1248	0
318	20231018	142700	34665402	1248	1248	1248	1248	0
319	20231018	142600	34665402	1248	1248	1248	1248	1
320	20231018	142500	34664154	1248	1248	1248	1248	0
321	20231018	142400	34664154	1248	1248	1248	1248	0
322	20231018	142300	34664154	1248	1248	1248	1248	0
323	20231018	142200	34664154	1248	1248	1248	1248	0
324	20231018	142100	34664154	1248	1248	1248	1248	0
325	20231018	142000	34664154	1248	1248	1248	1248	0
326	20231018	141900	34664154	1248	1248	1248	1248	0
327	20231018	141800	34664154	1248	1248	1248	1248	0
328	20231018	141700	34664154	1248	1248	1248	1248	126
329	20231018	141600	34506906	1249	1249	1249	1249	0
330	20231018	141500	34506906	1249	1249	1249	1249	0
331	20231018	141400	34506906	1249	1249	1249	1249	0
332	20231018	141300	34506906	1249	1249	1249	1249	0
333	20231018	141200	34506906	1249	1249	1249	1249	0
334	20231018	141100	34506906	1249	1249	1249	1249	0
335	20231018	141000	34506906	1249	1249	1249	1249	271
336	20231018	140900	34168427	1248	1248	1248	1248	0
337	20231018	140800	34168427	1248	1248	1248	1248	0
338	20231018	140700	34168427	1248	1248	1248	1248	2
339	20231018	140600	34165931	1249	1249	1249	1249	0
340	20231018	140500	34165931	1249	1249	1249	1249	0
341	20231018	140400	34165931	1249	1249	1249	1249	0
342	20231018	140300	34165931	1249	1249	1249	1249	0
343	20231018	140200	34165931	1249	1249	1249	1249	15
344	20231018	140100	34147196	1249	1249	1249	1249	0
345	20231018	140000	34147196	1249	1249	1249	1249	0
346	20231018	135900	34147196	1249	1249	1249	1249	0
347	20231018	135800	34147196	1249	1249	1249	1249	11
348	20231018	135700	34133457	1249	1249	1249	1249	0
349	20231018	135600	34133457	1249	1249	1249	1249	0
350	20231018	135500	34133457	1249	1249	1249	1249	0
351	20231018	135400	34133457	1249	1249	1249	1249	0
352	20231018	135300	34133457	1249	1249	1249	1249	0
353	20231018	135200	34133457	1249	1249	1249	1249	0
354	20231018	135100	34133457	1249	1249	1249	1249	0
355	20231018	135000	34133457	1249	1249	1249	1249	0
356	20231018	134900	34133457	1249	1249	1249	1249	30
357	20231018	134800	34095987	1249	1249	1249	1249	32
358	20231018	134700	34056019	1249	1249	1249	1249	200
359	20231018	134600	33806219	1249	1249	1249	1249	52
360	20231018	134500	33741271	1250	1250	1250	1250	0
361	20231018	134400	33741271	1250	1250	1250	1250	0
362	20231018	134300	33741271	1250	1250	1250	1250	0
363	20231018	134200	33741271	1250	1250	1250	1250	0
364	20231018	134100	33741271	1250	1250	1250	1250	3
365	20231018	134000	33737521	1250	1250	1250	1250	806
366	20231018	133900	32730021	1249	1249	1249	1249	0
367	20231018	133800	32730021	1249	1249	1249	1249	7
368	20231018	133700	32721278	1249	1249	1249	1249	100
369	20231018	133600	32596378	1249	1249	1249	1249	0
370	20231018	133500	32596378	1249	1249	1249	1249	0
371	20231018	133400	32596378	1249	1249	1249	1249	0
372	20231018	133300	32596378	1249	1249	1249	1249	0
373	20231018	133200	32596378	1249	1249	1249	1249	0
374	20231018	133100	32596378	1249	1249	1249	1249	0
375	20231018	133000	32596378	1249	1249	1249	1249	1
376	20231018	132900	32595129	1249	1249	1249	1249	0
377	20231018	132800	32595129	1249	1249	1249	1249	0
378	20231018	132700	32595129	1249	1249	1249	1249	0
379	20231018	132600	32595129	1249	1249	1249	1249	0
380	20231018	132500	32595129	1249	1249	1249	1249	0
381	20231018	132400	32595129	1249	1249	1249	1249	1
382	20231018	132300	32593880	1250	1250	1250	1250	0
383	20231018	132200	32593880	1250	1250	1250	1250	0
384	20231018	132100	32593880	1250	1250	1250	1250	3209
385	20231018	132000	28582630	1250	1250	1250	1250	0
386	20231018	131900	28582630	1250	1248	1250	1242	5833
387	20231018	131800	21309546	1250	1250	1250	1250	100
388	20231018	131700	21184546	1250	1250	1250	1250	0
389	20231018	131600	21184546	1250	1249	1250	1249	70
390	20231018	131500	21097115	1249	1249	1249	1249	0
391	20231018	131400	21097115	1249	1249	1249	1249	0
392	20231018	131300	21097115	1249	1249	1249	1249	0
393	20231018	131200	21097115	1249	1249	1249	1249	508
394	20231018	131100	20462623	1250	1250	1250	1250	1
395	20231018	131000	20461373	1249	1249	1249	1249	100
396	20231018	130900	20336473	1250	1250	1250	1250	1396
397	20231018	130800	18591473	1250	1250	1250	1250	0
398	20231018	130700	18591473	1250	1250	1250	1250	31
399	20231018	130600	18552723	1250	1250	1250	1250	1
400	20231018	130500	18551473	1249	1249	1249	1249	0
401	20231018	130400	18551473	1249	1249	1249	1249	0
402	20231018	130300	18551473	1249	1249	1249	1249	0
403	20231018	130200	18551473	1249	1249	1249	1249	0
404	20231018	130100	18551473	1249	1249	1249	1249	0
405	20231018	130000	18551473	1249	1249	1249	1249	0
406	20231018	125900	18551473	1249	1249	1249	1249	0
407	20231018	125800	18551473	1249	1249	1249	1249	0
408	20231018	125700	18551473	1249	1249	1249	1249	0
409	20231018	125600	18551473	1249	1249	1249	1249	0
410	20231018	125500	18551473	1249	1249	1249	1249	0
411	20231018	125400	18551473	1249	1249	1249	1249	0
412	20231018	125300	18551473	1249	1249	1249	1249	0
413	20231018	125200	18551473	1249	1249	1249	1249	1279
414	20231018	125100	16954002	1248	1248	1248	1248	0
415	20231018	125000	16954002	1248	1248	1248	1248	0
416	20231018	124900	16954002	1248	1248	1248	1248	0
417	20231018	124800	16954002	1248	1248	1248	1248	0
418	20231018	124700	16954002	1248	1248	1248	1248	0
419	20231018	124600	16954002	1248	1248	1248	1248	0
420	20231018	124500	16954002	1248	1248	1248	1248	0
421	20231018	124400	16954002	1248	1248	1248	1248	0
422	20231018	124300	16954002	1248	1248	1248	1248	0
423	20231018	124200	16954002	1248	1248	1248	1248	0
424	20231018	124100	16954002	1248	1248	1248	1248	1519
425	20231018	124000	15058290	1249	1249	1249	1249	0
426	20231018	123900	15058290	1249	1249	1249	1249	0
427	20231018	123800	15058290	1249	1249	1249	1249	1
428	20231018	123700	15057041	1249	1249	1249	1249	0
429	20231018	123600	15057041	1249	1249	1249	1249	8
430	20231018	123500	15047049	1248	1248	1248	1248	0
431	20231018	123400	15047049	1248	1248	1248	1248	0
432	20231018	123300	15047049	1248	1248	1248	1248	0
433	20231018	123200	15047049	1248	1248	1248	1248	0
434	20231018	123100	15047049	1248	1248	1248	1248	60
435	20231018	123000	14972169	1248	1248	1248	1248	1021
436	20231018	122900	13697961	1249	1249	1249	1249	0
437	20231018	122800	13697961	1249	1249	1249	1249	0
438	20231018	122700	13697961	1249	1249	1249	1249	0
439	20231018	122600	13697961	1249	1249	1249	1249	0
440	20231018	122500	13697961	1249	1249	1249	1249	0
441	20231018	122400	13697961	1249	1249	1249	1249	0
442	20231018	122300	13697961	1249	1249	1249	1249	661
443	20231018	122200	12872372	1248	1248	1248	1248	39
444	20231018	122100	12823700	1247	1247	1247	1247	0
445	20231018	122000	12823700	1247	1247	1247	1247	0
446	20231018	121900	12823700	1247	1247	1247	1247	347
447	20231018	121800	12390991	1247	1247	1247	1247	683
448	20231018	121700	11539290	1247	1247	1247	1247	0
449	20231018	121600	11539290	1247	1247	1247	1247	17
450	20231018	121500	11518091	1247	1247	1247	1247	0
451	20231018	121400	11518091	1247	1247	1247	1247	33
452	20231018	121300	11476940	1247	1247	1247	1247	0
453	20231018	121200	11476940	1247	1247	1247	1247	0
454	20231018	121100	11476940	1247	1247	1247	1247	0
455	20231018	121000	11476940	1247	1247	1247	1247	0
456	20231018	120900	11476940	1247	1247	1247	1247	0
457	20231018	120800	11476940	1247	1247	1247	1247	3
458	20231018	120700	11473199	1247	1247	1247	1247	0
459	20231018	120600	11473199	1247	1247	1247	1247	0
460	20231018	120500	11473199	1247	1247	1247	1247	0
461	20231018	120400	11473199	1247	1247	1247	1247	22
462	20231018	120300	11445765	1248	1248	1248	1248	0
463	20231018	120200	11445765	1248	1248	1248	1248	0
464	20231018	120100	11445765	1248	1248	1248	1248	0
465	20231018	120000	11445765	1248	1248	1248	1248	0
466	20231018	115900	11445765	1248	1248	1248	1248	0
467	20231018	115800	11445765	1248	1248	1248	1248	0
468	20231018	115700	11445765	1248	1248	1248	1248	0
469	20231018	115600	11445765	1248	1248	1248	1248	1
470	20231018	115500	11444517	1248	1248	1248	1248	51
471	20231018	115400	11380869	1249	1249	1249	1249	0
472	20231018	115300	11380869	1249	1249	1249	1249	0
473	20231018	115200	11380869	1249	1249	1249	1249	0
474	20231018	115100	11380869	1249	1249	1249	1249	0
475	20231018	115000	11380869	1249	1249	1249	1249	0
476	20231018	114900	11380869	1249	1249	1249	1249	0
477	20231018	114800	11380869	1249	1249	1249	1249	0
478	20231018	114700	11380869	1249	1249	1249	1249	0
479	20231018	114600	11380869	1249	1249	1249	1249	0
480	20231018	114500	11380869	1249	1249	1249	1249	50
481	20231018	114400	11318419	1247	1247	1247	1247	0
482	20231018	114300	11318419	1247	1247	1247	1247	0
483	20231018	114200	11318419	1247	1247	1247	1247	0
484	20231018	114100	11318419	1247	1247	1247	1247	0
485	20231018	114000	11318419	1247	1247	1247	1247	0
486	20231018	113900	11318419	1247	1247	1247	1247	6
487	20231018	113800	11310937	1247	1247	1247	1247	0
488	20231018	113700	11310937	1247	1247	1247	1247	0
489	20231018	113600	11310937	1247	1247	1247	1247	0
490	20231018	113500	11310937	1247	1247	1247	1247	0
491	20231018	113400	11310937	1247	1247	1247	1247	0
492	20231018	113300	11310937	1247	1247	1247	1247	0
493	20231018	113200	11310937	1247	1247	1247	1247	0
494	20231018	113100	11310937	1247	1247	1247	1247	0
495	20231018	113000	11310937	1247	1247	1247	1247	1
496	20231018	112900	11309690	1246	1246	1246	1246	0
497	20231018	112800	11309690	1246	1246	1246	1246	0
498	20231018	112700	11309690	1246	1246	1246	1246	0
499	20231018	112600	11309690	1246	1246	1246	1246	0
500	20231018	112500	11309690	1246	1246	1246	1246	0
501	20231018	112400	11309690	1246	1246	1246	1246	0
502	20231018	112300	11309690	1246	1246	1246	1246	0
503	20231018	112200	11309690	1246	1246	1246	1246	0
504	20231018	112100	11309690	1246	1246	1246	1246	0
505	20231018	112000	11309690	1246	1246	1246	1246	0
506	20231018	111900	11309690	1246	1246	1246	1246	20
507	20231018	111800	11284770	1246	1246	1246	1246	0
508	20231018	111700	11284770	1246	1246	1246	1246	0
509	20231018	111600	11284770	1246	1246	1246	1246	0
510	20231018	111500	11284770	1246	1246	1246	1246	0
511	20231018	111400	11284770	1246	1246	1246	1246	3
512	20231018	111300	11281032	1245	1245	1245	1245	0
513	20231018	111200	11281032	1245	1245	1245	1245	0
514	20231018	111100	11281032	1245	1245	1245	1245	0
515	20231018	111000	11281032	1245	1245	1245	1245	0
516	20231018	110900	11281032	1245	1245	1245	1245	0
517	20231018	110800	11281032	1245	1245	1245	1245	0
518	20231018	110700	11281032	1245	1245	1245	1245	0
519	20231018	110600	11281032	1245	1245	1245	1245	0
520	20231018	110500	11281032	1245	1245	1245	1245	0
521	20231018	110400	11281032	1245	1245	1245	1245	1
522	20231018	110300	11279787	1249	1249	1249	1249	1
523	20231018	110200	11278538	1245	1245	1245	1245	0
524	20231018	110100	11278538	1245	1245	1245	1245	0
525	20231018	110000	11278538	1245	1245	1245	1245	0
526	20231018	105900	11278538	1245	1245	1245	1245	9
527	20231018	105800	11267333	1245	1245	1245	1245	19
528	20231018	105700	11243678	1245	1245	1245	1245	6
529	20231018	105600	11236208	1245	1245	1245	1245	5
530	20231018	105500	11229983	1245	1245	1245	1245	0
531	20231018	105400	11229983	1245	1245	1245	1245	0
532	20231018	105300	11229983	1245	1245	1245	1245	0
533	20231018	105200	11229983	1245	1245	1245	1245	0
534	20231018	105100	11229983	1245	1245	1245	1245	0
535	20231018	105000	11229983	1245	1245	1245	1245	14
536	20231018	104900	11212553	1246	1246	1246	1246	0
537	20231018	104800	11212553	1246	1246	1246	1246	0
538	20231018	104700	11212553	1246	1246	1246	1246	0
539	20231018	104600	11212553	1246	1246	1246	1246	0
540	20231018	104500	11212553	1246	1247	1247	1246	11
541	20231018	104400	11198846	1247	1247	1247	1247	0
542	20231018	104300	11198846	1247	1247	1247	1247	9
543	20231018	104200	11187623	1247	1247	1247	1247	0
544	20231018	104100	11187623	1247	1248	1248	1247	85
545	20231018	104000	11081545	1248	1248	1248	1248	220
546	20231018	103900	10806985	1248	1248	1248	1248	50
547	20231018	103800	10744585	1248	1248	1248	1248	0
548	20231018	103700	10744585	1248	1248	1248	1248	1
549	20231018	103600	10743337	1247	1247	1247	1247	0
550	20231018	103500	10743337	1247	1247	1247	1247	0
551	20231018	103400	10743337	1247	1247	1247	1247	0
552	20231018	103300	10743337	1247	1247	1247	1247	0
553	20231018	103200	10743337	1247	1247	1247	1247	553
554	20231018	103100	10053746	1247	1247	1247	1247	21
555	20231018	103000	10027559	1246	1246	1246	1246	0
556	20231018	102900	10027559	1246	1246	1246	1246	0
557	20231018	102800	10027559	1246	1246	1246	1246	0
558	20231018	102700	10027559	1246	1246	1246	1246	0
559	20231018	102600	10027559	1246	1246	1246	1246	2
560	20231018	102500	10025067	1246	1246	1246	1246	0
561	20231018	102400	10025067	1246	1247	1247	1246	3
562	20231018	102300	10021327	1244	1244	1244	1244	0
563	20231018	102200	10021327	1244	1244	1244	1244	0
564	20231018	102100	10021327	1244	1244	1244	1244	0
565	20231018	102000	10021327	1244	1244	1244	1244	0
566	20231018	101900	10021327	1244	1244	1244	1244	0
567	20231018	101800	10021327	1244	1244	1244	1244	0
568	20231018	101700	10021327	1244	1244	1244	1244	0
569	20231018	101600	10021327	1244	1244	1244	1244	0
570	20231018	101500	10021327	1244	1244	1244	1244	0
571	20231018	101400	10021327	1244	1244	1244	1244	0
572	20231018	101300	10021327	1244	1244	1244	1244	0
573	20231018	101200	10021327	1244	1244	1244	1241	1849
574	20231018	101100	7724249	1244	1244	1245	1244	1278
575	20231018	101000	6134406	1245	1245	1245	1245	0
576	20231018	100900	6134406	1245	1245	1245	1245	0
577	20231018	100800	6134406	1245	1245	1245	1245	2
578	20231018	100700	6131916	1245	1245	1245	1245	417
579	20231018	100600	5612751	1245	1246	1246	1245	1314
580	20231018	100500	3976164	1246	1246	1246	1246	1
581	20231018	100400	3974918	1247	1247	1247	1247	300
582	20231018	100300	3600818	1247	1247	1247	1247	36
583	20231018	100200	3555926	1247	1247	1247	1247	1
584	20231018	100100	3554679	1246	1246	1246	1246	0
585	20231018	100000	3554679	1246	1246	1246	1246	10
586	20231018	095900	3542219	1248	1247	1248	1247	35
587	20231018	095800	3498564	1248	1247	1248	1247	3
588	20231018	095700	3494821	1247	1247	1247	1247	0
589	20231018	095600	3494821	1247	1247	1247	1247	1
590	20231018	095500	3493574	1247	1247	1247	1247	0
591	20231018	095400	3493574	1247	1247	1247	1247	0
592	20231018	095300	3493574	1247	1247	1247	1247	1
593	20231018	095200	3492327	1247	1247	1247	1247	0
594	20231018	095100	3492327	1247	1251	1251	1247	109
595	20231018	095000	3356400	1247	1248	1248	1247	488
596	20231018	094900	2747768	1250	1250	1250	1250	0
597	20231018	094800	2747768	1250	1250	1250	1250	0
598	20231018	094700	2747768	1250	1250	1250	1250	0
599	20231018	094600	2747768	1250	1250	1250	1250	0
600	20231018	094500	2747768	1250	1250	1250	1250	5
601	20231018	094400	2741518	1252	1252	1252	1252	0
602	20231018	094300	2741518	1252	1252	1252	1252	0
603	20231018	094200	2741518	1252	1252	1252	1252	0
604	20231018	094100	2741518	1252	1252	1252	1252	0
605	20231018	094000	2741518	1252	1252	1252	1252	0
606	20231018	093900	2741518	1252	1252	1252	1252	0
607	20231018	093800	2741518	1252	1249	1252	1249	79
608	20231018	093700	2642730	1249	1249	1249	1249	1
609	20231018	093600	2641481	1249	1249	1249	1249	0
610	20231018	093500	2641481	1249	1249	1249	1249	8
611	20231018	093400	2631489	1249	1249	1249	1249	6
612	20231018	093300	2623995	1249	1249	1249	1249	21
613	20231018	093200	2597766	1249	1249	1249	1249	4
614	20231018	093100	2592770	1249	1249	1249	1249	19
615	20231018	093000	2569039	1243	1243	1243	1243	0
616	20231018	092900	2569039	1243	1248	1248	1243	700
617	20231018	092800	1697784	1249	1249	1249	1249	0
618	20231018	092700	1697784	1249	1249	1249	1249	1
619	20231018	092600	1696535	1249	1249	1249	1249	1
620	20231018	092500	1695286	1249	1249	1249	1249	1
621	20231018	092400	1694037	1248	1248	1248	1248	0
622	20231018	092300	1694037	1248	1248	1248	1248	0
623	20231018	092200	1694037	1248	1248	1248	1248	130
624	20231018	092100	1531797	1249	1249	1249	1249	110
625	20231018	092000	1394407	1249	1249	1249	1249	0
626	20231018	091900	1394407	1249	1249	1249	1249	0
627	20231018	091800	1394407	1249	1249	1249	1249	0
628	20231018	091700	1394407	1249	1250	1250	1249	676
629	20231018	091600	550066	1251	1251	1251	1251	0
630	20231018	091500	550066	1251	1251	1251	1251	0
631	20231018	091400	550066	1251	1251	1251	1251	1
632	20231018	091300	548815	1251	1251	1251	1251	1
633	20231018	091200	547564	1249	1249	1249	1249	0
634	20231018	091100	547564	1249	1249	1249	1249	0
635	20231018	091000	547564	1249	1250	1250	1249	268
636	20231018	090900	212805	1252	1252	1252	1252	0
637	20231018	090800	212805	1252	1252	1252	1252	1
638	20231018	090700	211553	1251	1251	1251	1251	0
639	20231018	090600	211553	1251	1251	1251	1251	0
640	20231018	090500	211553	1251	1251	1251	1251	0
641	20231018	090400	211553	1251	1251	1251	1251	0
642	20231018	090300	211553	1251	1251	1251	1251	0
643	20231018	090200	211553	1251	1253	1253	1251	95
644	20231018	090100	92574	1251	1251	1251	1251	23
645	20231018	090000	63801	1251	1251	1251	1251	51