KissMeData/053950/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192500	52759614	1242	1242	1242	1242	793
3	20231018	192400	52759614	1242	1242	1242	1242	0
4	20231018	192300	52759614	1242	1242	1242	1242	0
5	20231018	192200	52759614	1242	1242	1242	1242	0
6	20231018	192100	52759614	1242	1242	1242	1242	0
7	20231018	192000	52759614	1242	1242	1242	1242	0
8	20231018	191900	52759614	1242	1242	1242	1242	0
9	20231018	191800	52759614	1242	1242	1242	1242	0
10	20231018	191700	52759614	1242	1242	1242	1242	0
11	20231018	191600	52759614	1242	1242	1242	1242	0
12	20231018	191500	52759614	1242	1242	1242	1242	0
13	20231018	191400	52759614	1242	1242	1242	1242	0
14	20231018	191300	52759614	1242	1242	1242	1242	0
15	20231018	191200	52759614	1242	1242	1242	1242	0
16	20231018	191100	52759614	1242	1242	1242	1242	0
17	20231018	191000	52759614	1242	1242	1242	1242	0
18	20231018	190900	52759614	1242	1242	1242	1242	0
19	20231018	190800	52759614	1242	1242	1242	1242	0
20	20231018	190700	52759614	1242	1242	1242	1242	0
21	20231018	190600	52759614	1242	1242	1242	1242	0
22	20231018	190500	52759614	1242	1242	1242	1242	0
23	20231018	190400	52759614	1242	1242	1242	1242	0
24	20231018	190300	52759614	1242	1242	1242	1242	0
25	20231018	190200	52759614	1242	1242	1242	1242	0
26	20231018	190100	52759614	1242	1242	1242	1242	0
27	20231018	190000	52759614	1242	1242	1242	1242	0
28	20231018	185900	52759614	1242	1242	1242	1242	0
29	20231018	185800	52759614	1242	1242	1242	1242	0
30	20231018	185700	52759614	1242	1242	1242	1242	0
31	20231018	185600	52759614	1242	1242	1242	1242	0
32	20231018	185500	52759614	1242	1242	1242	1242	793
33	20231018	185400	52759614	1242	1242	1242	1242	0
34	20231018	185300	52759614	1242	1242	1242	1242	0
35	20231018	185200	52759614	1242	1242	1242	1242	0
36	20231018	185100	52759614	1242	1242	1242	1242	0
37	20231018	185000	52759614	1242	1242	1242	1242	0
38	20231018	184900	52759614	1242	1242	1242	1242	0
39	20231018	184800	52759614	1242	1242	1242	1242	0
40	20231018	184700	52759614	1242	1242	1242	1242	0
41	20231018	184600	52759614	1242	1242	1242	1242	0
42	20231018	184500	52759614	1242	1242	1242	1242	0
43	20231018	184400	52759614	1242	1242	1242	1242	0
44	20231018	184300	52759614	1242	1242	1242	1242	0
45	20231018	184200	52759614	1242	1242	1242	1242	0
46	20231018	184100	52759614	1242	1242	1242	1242	0
47	20231018	184000	52759614	1242	1242	1242	1242	0
48	20231018	183900	52759614	1242	1242	1242	1242	0
49	20231018	183800	52759614	1242	1242	1242	1242	0
50	20231018	183700	52759614	1242	1242	1242	1242	0
51	20231018	183600	52759614	1242	1242	1242	1242	0
52	20231018	183500	52759614	1242	1242	1242	1242	0
53	20231018	183400	52759614	1242	1242	1242	1242	0
54	20231018	183300	52759614	1242	1242	1242	1242	0
55	20231018	183200	52759614	1242	1242	1242	1242	0
56	20231018	183100	52759614	1242	1242	1242	1242	0
57	20231018	183000	52759614	1242	1242	1242	1242	0
58	20231018	182900	52759614	1242	1242	1242	1242	0
59	20231018	182800	52759614	1242	1242	1242	1242	0
60	20231018	182700	52759614	1242	1242	1242	1242	0
61	20231018	182600	52759614	1242	1242	1242	1242	0
62	20231018	182500	52759614	1242	1242	1242	1242	793
63	20231018	182400	52759614	1242	1242	1242	1242	0
64	20231018	182300	52759614	1242	1242	1242	1242	0
65	20231018	182200	52759614	1242	1242	1242	1242	0
66	20231018	182100	52759614	1242	1242	1242	1242	0
67	20231018	182000	52759614	1242	1242	1242	1242	0
68	20231018	181900	52759614	1242	1242	1242	1242	0
69	20231018	181800	52759614	1242	1242	1242	1242	0
70	20231018	181700	52759614	1242	1242	1242	1242	0
71	20231018	181600	52759614	1242	1242	1242	1242	0
72	20231018	181500	52759614	1242	1242	1242	1242	0
73	20231018	181400	52759614	1242	1242	1242	1242	0
74	20231018	181300	52759614	1242	1242	1242	1242	0
75	20231018	181200	52759614	1242	1242	1242	1242	0
76	20231018	181100	52759614	1242	1242	1242	1242	0
77	20231018	181000	52759614	1242	1242	1242	1242	0
78	20231018	180900	52759614	1242	1242	1242	1242	0
79	20231018	180800	52759614	1242	1242	1242	1242	0
80	20231018	180700	52759614	1242	1242	1242	1242	0
81	20231018	180600	52759614	1242	1242	1242	1242	0
82	20231018	180500	52759614	1242	1242	1242	1242	0
83	20231018	180400	52759614	1242	1242	1242	1242	0
84	20231018	180300	52759614	1242	1242	1242	1242	0
85	20231018	180200	52759614	1242	1242	1242	1242	0
86	20231018	180100	52759614	1242	1242	1242	1242	0
87	20231018	180000	52759614	1242	1242	1242	1242	0
88	20231018	175900	52759614	1242	1242	1242	1242	0
89	20231018	175800	52759614	1242	1242	1242	1242	0
90	20231018	175700	52759614	1242	1242	1242	1242	0
91	20231018	175600	52759614	1242	1242	1242	1242	0
92	20231018	175500	52759614	1242	1242	1242	1242	793
93	20231018	175400	52759614	1242	1242	1242	1242	0
94	20231018	175300	52759614	1242	1242	1242	1242	0
95	20231018	175200	52759614	1242	1242	1242	1242	0
96	20231018	175100	52759614	1242	1242	1242	1242	0
97	20231018	175000	52759614	1242	1242	1242	1242	0
98	20231018	174900	52759614	1242	1242	1242	1242	0
99	20231018	174800	52759614	1242	1242	1242	1242	0
100	20231018	174700	52759614	1242	1242	1242	1242	0
101	20231018	174600	52759614	1242	1242	1242	1242	0
102	20231018	174500	52759614	1242	1242	1242	1242	0
103	20231018	174400	52759614	1242	1242	1242	1242	0
104	20231018	174300	52759614	1242	1242	1242	1242	0
105	20231018	174200	52759614	1242	1242	1242	1242	0
106	20231018	174100	52759614	1242	1242	1242	1242	0
107	20231018	174000	52759614	1242	1242	1242	1242	0
108	20231018	173900	52759614	1242	1242	1242	1242	0
109	20231018	173800	52759614	1242	1242	1242	1242	0
110	20231018	173700	52759614	1242	1242	1242	1242	0
111	20231018	173600	52759614	1242	1242	1242	1242	0
112	20231018	173500	52759614	1242	1242	1242	1242	0
113	20231018	173400	52759614	1242	1242	1242	1242	0
114	20231018	173300	52759614	1242	1242	1242	1242	0
115	20231018	173200	52759614	1242	1242	1242	1242	0
116	20231018	173100	52759614	1242	1242	1242	1242	0
117	20231018	173000	52759614	1242	1242	1242	1242	0
118	20231018	172900	52759614	1242	1242	1242	1242	0
119	20231018	172800	52759614	1242	1242	1242	1242	0
120	20231018	172700	52759614	1242	1242	1242	1242	0
121	20231018	172600	52759614	1242	1242	1242	1242	0
122	20231018	172500	52759614	1242	1242	1242	1242	793
123	20231018	172400	52759614	1242	1242	1242	1242	0
124	20231018	172300	52759614	1242	1242	1242	1242	0
125	20231018	172200	52759614	1242	1242	1242	1242	0
126	20231018	172100	52759614	1242	1242	1242	1242	0
127	20231018	172000	52759614	1242	1242	1242	1242	0
128	20231018	171900	52759614	1242	1242	1242	1242	0
129	20231018	171800	52759614	1242	1242	1242	1242	0
130	20231018	171700	52759614	1242	1242	1242	1242	0
131	20231018	171600	52759614	1242	1242	1242	1242	0
132	20231018	171500	52759614	1242	1242	1242	1242	0
133	20231018	171400	52759614	1242	1242	1242	1242	0
134	20231018	171300	52759614	1242	1242	1242	1242	0
135	20231018	171200	52759614	1242	1242	1242	1242	0
136	20231018	171100	52759614	1242	1242	1242	1242	0
137	20231018	171000	52759614	1242	1242	1242	1242	0
138	20231018	170900	52759614	1242	1242	1242	1242	0
139	20231018	170800	52759614	1242	1242	1242	1242	0
140	20231018	170700	52759614	1242	1242	1242	1242	0
141	20231018	170600	52759614	1242	1242	1242	1242	0
142	20231018	170500	52759614	1242	1242	1242	1242	0
143	20231018	170400	52759614	1242	1242	1242	1242	0
144	20231018	170300	52759614	1242	1242	1242	1242	0
145	20231018	170200	52759614	1242	1242	1242	1242	0
146	20231018	170100	52759614	1242	1242	1242	1242	0
147	20231018	170000	52759614	1242	1242	1242	1242	0
148	20231018	165900	52759614	1242	1242	1242	1242	0
149	20231018	165800	52759614	1242	1242	1242	1242	0
150	20231018	165700	52759614	1242	1242	1242	1242	0
151	20231018	165600	52759614	1242	1242	1242	1242	0
152	20231018	165500	52759614	1242	1242	1242	1242	793
153	20231018	165400	52759614	1242	1242	1242	1242	0
154	20231018	165300	52759614	1242	1242	1242	1242	0
155	20231018	165200	52759614	1242	1242	1242	1242	0
156	20231018	165100	52759614	1242	1242	1242	1242	0
157	20231018	165000	52759614	1242	1242	1242	1242	0
158	20231018	164900	52759614	1242	1242	1242	1242	0
159	20231018	164800	52759614	1242	1242	1242	1242	0
160	20231018	164700	52759614	1242	1242	1242	1242	0
161	20231018	164600	52759614	1242	1242	1242	1242	0
162	20231018	164500	52759614	1242	1242	1242	1242	0
163	20231018	164400	52759614	1242	1242	1242	1242	0
164	20231018	164300	52759614	1242	1242	1242	1242	0
165	20231018	164200	52759614	1242	1242	1242	1242	0
166	20231018	164100	52759614	1242	1242	1242	1242	0
167	20231018	164000	52759614	1242	1242	1242	1242	0
168	20231018	163900	52759614	1242	1242	1242	1242	0
169	20231018	163800	52759614	1242	1242	1242	1242	0
170	20231018	163700	52759614	1242	1242	1242	1242	0
171	20231018	163600	52759614	1242	1242	1242	1242	0
172	20231018	163500	52759614	1242	1242	1242	1242	0
173	20231018	163400	52759614	1242	1242	1242	1242	0
174	20231018	163300	52759614	1242	1242	1242	1242	0
175	20231018	163200	52759614	1242	1242	1242	1242	0
176	20231018	163100	52759614	1242	1242	1242	1242	0
177	20231018	163000	52759614	1242	1242	1242	1242	0
178	20231018	162900	52759614	1242	1242	1242	1242	0
179	20231018	162800	52759614	1242	1242	1242	1242	0
180	20231018	162700	52759614	1242	1242	1242	1242	0
181	20231018	162600	52759614	1242	1242	1242	1242	0
182	20231018	162500	52759614	1242	1242	1242	1242	793
183	20231018	162400	52759614	1242	1242	1242	1242	0
184	20231018	162300	52759614	1242	1242	1242	1242	0
185	20231018	162200	52759614	1242	1242	1242	1242	0
186	20231018	162100	52759614	1242	1242	1242	1242	0
187	20231018	162000	52759614	1242	1242	1242	1242	0
188	20231018	161900	52759614	1242	1242	1242	1242	0
189	20231018	161800	52759614	1242	1242	1242	1242	0
190	20231018	161700	52759614	1242	1242	1242	1242	0
191	20231018	161600	52759614	1242	1242	1242	1242	0
192	20231018	161500	52759614	1242	1242	1242	1242	0
193	20231018	161400	52759614	1242	1242	1242	1242	0
194	20231018	161300	52759614	1242	1242	1242	1242	0
195	20231018	161200	52759614	1242	1242	1242	1242	0
196	20231018	161100	52759614	1242	1242	1242	1242	0
197	20231018	161000	52759614	1242	1242	1242	1242	0
198	20231018	160900	52759614	1242	1242	1242	1242	0
199	20231018	160800	52759614	1242	1242	1242	1242	0
200	20231018	160700	52759614	1242	1242	1242	1242	0
201	20231018	160600	52759614	1242	1242	1242	1242	0
202	20231018	160500	52759614	1242	1242	1242	1242	0
203	20231018	160400	52759614	1242	1242	1242	1242	0
204	20231018	160300	52759614	1242	1242	1242	1242	0
205	20231018	160200	52759614	1242	1242	1242	1242	0
206	20231018	160100	52759614	1242	1242	1242	1242	0
207	20231018	160000	52759614	1242	1242	1242	1242	0
208	20231018	155900	52759614	1242	1242	1242	1242	0
209	20231018	155800	52759614	1242	1242	1242	1242	0
210	20231018	155700	52759614	1242	1242	1242	1242	0
211	20231018	155600	52759614	1242	1242	1242	1242	0
212	20231018	155500	52759614	1242	1242	1242	1242	793
213	20231018	155400	52759614	1242	1242	1242	1242	0
214	20231018	155300	52759614	1242	1242	1242	1242	0
215	20231018	155200	52759614	1242	1242	1242	1242	0
216	20231018	155100	52759614	1242	1242	1242	1242	0
217	20231018	155000	52759614	1242	1242	1242	1242	0
218	20231018	154900	52759614	1242	1242	1242	1242	0
219	20231018	154800	52759614	1242	1242	1242	1242	0
220	20231018	154700	52759614	1242	1242	1242	1242	0
221	20231018	154600	52759614	1242	1242	1242	1242	0
222	20231018	154500	52759614	1242	1242	1242	1242	0
223	20231018	154400	52759614	1242	1242	1242	1242	0
224	20231018	154300	52759614	1242	1242	1242	1242	0
225	20231018	154200	52759614	1242	1242	1242	1242	0
226	20231018	154100	52759614	1242	1242	1242	1242	0
227	20231018	154000	52759614	1242	1242	1242	1242	0
228	20231018	153900	52759614	1242	1242	1242	1242	0
229	20231018	153800	52759614	1242	1242	1242	1242	0
230	20231018	153700	52759614	1242	1242	1242	1242	0
231	20231018	153600	52759614	1242	1242	1242	1242	0
232	20231018	153500	52759614	1242	1242	1242	1242	0
233	20231018	153400	52759614	1242	1242	1242	1242	0
234	20231018	153300	52759614	1242	1242	1242	1242	0
235	20231018	153200	52759614	1242	1242	1242	1242	0
236	20231018	153100	52759614	1242	1242	1242	1242	0
237	20231018	153000	52759614	1242	1242	1242	1242	793
238	20231018	152900	51774708	1244	1244	1244	1244	0
239	20231018	152800	51774708	1244	1244	1244	1244	0
240	20231018	152700	51774708	1244	1244	1244	1244	0
241	20231018	152600	51774708	1244	1244	1244	1244	0
242	20231018	152500	51774708	1244	1244	1244	1244	0
243	20231018	152400	51774708	1244	1244	1244	1244	0
244	20231018	152300	51774708	1244	1244	1244	1244	0
245	20231018	152200	51774708	1244	1244	1244	1244	0
246	20231018	152100	51774708	1244	1244	1244	1244	0
247	20231018	152000	51774708	1244	1244	1244	1244	0
248	20231018	151900	51774708	1244	1244	1244	1243	245
249	20231018	151800	51470028	1244	1244	1244	1244	50
250	20231018	151700	51407828	1245	1245	1245	1245	0
251	20231018	151600	51407828	1245	1245	1245	1245	0
252	20231018	151500	51407828	1245	1245	1245	1245	0
253	20231018	151400	51407828	1245	1244	1245	1240	988
254	20231018	151300	50182272	1247	1247	1247	1247	0
255	20231018	151200	50182272	1247	1247	1247	1247	0
256	20231018	151100	50182272	1247	1247	1247	1247	0
257	20231018	151000	50182272	1247	1247	1247	1247	0
258	20231018	150900	50182272	1247	1247	1247	1247	0
259	20231018	150800	50182272	1247	1247	1247	1247	0
260	20231018	150700	50182272	1247	1247	1247	1247	0
261	20231018	150600	50182272	1247	1247	1247	1247	0
262	20231018	150500	50182272	1247	1247	1247	1247	0
263	20231018	150400	50182272	1247	1247	1247	1247	0
264	20231018	150300	50182272	1247	1247	1247	1247	0
265	20231018	150200	50182272	1247	1245	1247	1245	30
266	20231018	150100	50144893	1245	1245	1245	1245	0
267	20231018	150000	50144893	1245	1243	1245	1243	121
268	20231018	145900	49994455	1243	1243	1243	1243	0
269	20231018	145800	49994455	1243	1243	1243	1243	0
270	20231018	145700	49994455	1243	1243	1243	1243	0
271	20231018	145600	49994455	1243	1242	1243	1242	121
272	20231018	145500	49844140	1242	1239	1242	1239	3338
273	20231018	145400	45702768	1240	1240	1240	1240	0
274	20231018	145300	45702768	1240	1240	1240	1240	0
275	20231018	145200	45702768	1240	1240	1240	1240	0
276	20231018	145100	45702768	1240	1240	1240	1240	0
277	20231018	145000	45702768	1240	1240	1240	1240	0
278	20231018	144900	45702768	1240	1240	1240	1240	0
279	20231018	144800	45702768	1240	1240	1240	1240	11
280	20231018	144700	45689128	1242	1242	1242	1242	0
281	20231018	144600	45689128	1242	1242	1242	1242	0
282	20231018	144500	45689128	1242	1242	1242	1242	0
283	20231018	144400	45689128	1242	1242	1242	1242	0
284	20231018	144300	45689128	1242	1242	1242	1242	0
285	20231018	144200	45689128	1242	1242	1242	1242	0
286	20231018	144100	45689128	1242	1242	1242	1242	0
287	20231018	144000	45689128	1242	1242	1242	1242	5
288	20231018	143900	45682918	1242	1242	1242	1242	0
289	20231018	143800	45682918	1242	1242	1242	1242	0
290	20231018	143700	45682918	1242	1242	1242	1242	1
291	20231018	143600	45681676	1242	1242	1242	1242	0
292	20231018	143500	45681676	1242	1242	1242	1242	0
293	20231018	143400	45681676	1242	1242	1242	1242	0
294	20231018	143300	45681676	1242	1242	1242	1242	0
295	20231018	143200	45681676	1242	1242	1242	1242	0
296	20231018	143100	45681676	1242	1242	1242	1242	0
297	20231018	143000	45681676	1242	1242	1242	1242	0
298	20231018	142900	45681676	1242	1242	1242	1242	0
299	20231018	142800	45681676	1242	1242	1242	1242	1
300	20231018	142700	45680434	1238	1238	1238	1238	0
301	20231018	142600	45680434	1238	1238	1238	1238	2
302	20231018	142500	45677958	1238	1238	1238	1238	0
303	20231018	142400	45677958	1238	1238	1238	1238	0
304	20231018	142300	45677958	1238	1238	1238	1238	738
305	20231018	142200	44764314	1238	1238	1238	1238	0
306	20231018	142100	44764314	1238	1238	1238	1238	639
307	20231018	142000	43973232	1238	1238	1238	1238	43
308	20231018	141900	43919998	1238	1238	1238	1238	0
309	20231018	141800	43919998	1238	1238	1238	1238	0
310	20231018	141700	43919998	1238	1238	1238	1238	1000
311	20231018	141600	42681998	1242	1242	1242	1242	0
312	20231018	141500	42681998	1242	1242	1242	1242	0
313	20231018	141400	42681998	1242	1242	1242	1242	200
314	20231018	141300	42433598	1242	1242	1242	1242	0
315	20231018	141200	42433598	1242	1242	1242	1242	0
316	20231018	141100	42433598	1242	1242	1242	1242	0
317	20231018	141000	42433598	1242	1242	1242	1242	0
318	20231018	140900	42433598	1242	1242	1242	1242	0
319	20231018	140800	42433598	1242	1242	1242	1242	0
320	20231018	140700	42433598	1242	1242	1242	1242	0
321	20231018	140600	42433598	1242	1242	1242	1242	0
322	20231018	140500	42433598	1242	1242	1242	1242	1
323	20231018	140400	42432356	1242	1242	1242	1242	0
324	20231018	140300	42432356	1242	1242	1242	1242	0
325	20231018	140200	42432356	1242	1242	1242	1242	0
326	20231018	140100	42432356	1242	1242	1242	1242	0
327	20231018	140000	42432356	1242	1242	1242	1242	0
328	20231018	135900	42432356	1242	1242	1242	1242	0
329	20231018	135800	42432356	1242	1242	1242	1242	0
330	20231018	135700	42432356	1242	1242	1242	1242	0
331	20231018	135600	42432356	1242	1242	1242	1242	0
332	20231018	135500	42432356	1242	1242	1242	1242	0
333	20231018	135400	42432356	1242	1242	1242	1242	0
334	20231018	135300	42432356	1242	1242	1242	1242	2
335	20231018	135200	42429872	1238	1238	1238	1238	0
336	20231018	135100	42429872	1238	1238	1238	1238	0
337	20231018	135000	42429872	1238	1238	1238	1238	100
338	20231018	134900	42306072	1238	1242	1242	1238	151
339	20231018	134800	42119130	1238	1238	1238	1238	0
340	20231018	134700	42119130	1238	1238	1238	1238	0
341	20231018	134600	42119130	1238	1238	1238	1238	172
342	20231018	134500	41906194	1238	1239	1239	1238	4400
343	20231018	134400	36458265	1238	1238	1238	1238	0
344	20231018	134300	36458265	1238	1238	1238	1238	0
345	20231018	134200	36458265	1238	1238	1238	1238	0
346	20231018	134100	36458265	1238	1238	1238	1238	0
347	20231018	134000	36458265	1238	1238	1238	1238	0
348	20231018	133900	36458265	1238	1238	1238	1238	0
349	20231018	133800	36458265	1238	1238	1238	1238	0
350	20231018	133700	36458265	1238	1238	1238	1238	0
351	20231018	133600	36458265	1238	1238	1238	1238	0
352	20231018	133500	36458265	1238	1238	1238	1238	0
353	20231018	133400	36458265	1238	1238	1238	1238	0
354	20231018	133300	36458265	1238	1238	1238	1238	0
355	20231018	133200	36458265	1238	1239	1239	1238	1326
356	20231018	133100	34815513	1239	1239	1239	1239	0
357	20231018	133000	34815513	1239	1239	1239	1239	0
358	20231018	132900	34815513	1239	1239	1239	1239	0
359	20231018	132800	34815513	1239	1239	1239	1239	0
360	20231018	132700	34815513	1239	1239	1239	1239	0
361	20231018	132600	34815513	1239	1239	1239	1239	0
362	20231018	132500	34815513	1239	1239	1239	1239	0
363	20231018	132400	34815513	1239	1239	1239	1239	0
364	20231018	132300	34815513	1239	1239	1239	1239	0
365	20231018	132200	34815513	1239	1239	1239	1239	0
366	20231018	132100	34815513	1239	1239	1239	1239	5
367	20231018	132000	34809318	1246	1246	1246	1246	500
368	20231018	131900	34186318	1246	1246	1246	1246	0
369	20231018	131800	34186318	1246	1246	1246	1246	0
370	20231018	131700	34186318	1246	1246	1246	1246	1
371	20231018	131600	34185072	1246	1246	1246	1246	0
372	20231018	131500	34185072	1246	1246	1246	1246	0
373	20231018	131400	34185072	1246	1246	1246	1246	0
374	20231018	131300	34185072	1246	1246	1246	1246	10
375	20231018	131200	34172612	1246	1246	1246	1246	0
376	20231018	131100	34172612	1246	1246	1246	1246	0
377	20231018	131000	34172612	1246	1246	1246	1246	0
378	20231018	130900	34172612	1246	1246	1246	1246	0
379	20231018	130800	34172612	1246	1246	1246	1246	0
380	20231018	130700	34172612	1246	1246	1246	1246	10
381	20231018	130600	34160152	1246	1246	1246	1246	0
382	20231018	130500	34160152	1246	1246	1246	1246	0
383	20231018	130400	34160152	1246	1246	1246	1246	0
384	20231018	130300	34160152	1246	1246	1246	1246	0
385	20231018	130200	34160152	1246	1246	1246	1246	0
386	20231018	130100	34160152	1246	1246	1246	1246	0
387	20231018	130000	34160152	1246	1246	1246	1246	0
388	20231018	125900	34160152	1246	1246	1246	1246	1
389	20231018	125800	34158906	1246	1246	1246	1246	0
390	20231018	125700	34158906	1246	1246	1246	1246	0
391	20231018	125600	34158906	1246	1246	1246	1246	0
392	20231018	125500	34158906	1246	1246	1246	1246	0
393	20231018	125400	34158906	1246	1246	1246	1246	0
394	20231018	125300	34158906	1246	1246	1246	1246	0
395	20231018	125200	34158906	1246	1246	1246	1246	0
396	20231018	125100	34158906	1246	1246	1246	1246	0
397	20231018	125000	34158906	1246	1246	1246	1246	1
398	20231018	124900	34157660	1239	1239	1239	1239	0
399	20231018	124800	34157660	1239	1239	1239	1239	750
400	20231018	124700	33228410	1239	1239	1239	1239	0
401	20231018	124600	33228410	1239	1239	1239	1239	338
402	20231018	124500	32809628	1239	1239	1239	1239	200
403	20231018	124400	32561828	1239	1239	1239	1239	0
404	20231018	124300	32561828	1239	1239	1239	1239	0
405	20231018	124200	32561828	1239	1239	1239	1239	0
406	20231018	124100	32561828	1239	1239	1239	1239	0
407	20231018	124000	32561828	1239	1239	1239	1239	0
408	20231018	123900	32561828	1239	1239	1239	1239	0
409	20231018	123800	32561828	1239	1239	1239	1239	0
410	20231018	123700	32561828	1239	1239	1239	1239	0
411	20231018	123600	32561828	1239	1239	1239	1239	0
412	20231018	123500	32561828	1239	1239	1239	1239	213
413	20231018	123400	32297921	1239	1239	1239	1239	0
414	20231018	123300	32297921	1239	1239	1239	1239	0
415	20231018	123200	32297921	1239	1240	1240	1239	500
416	20231018	123100	31678321	1246	1246	1246	1246	0
417	20231018	123000	31678321	1246	1246	1246	1246	0
418	20231018	122900	31678321	1246	1246	1246	1246	0
419	20231018	122800	31678321	1246	1246	1246	1246	0
420	20231018	122700	31678321	1246	1246	1246	1246	0
421	20231018	122600	31678321	1246	1246	1246	1246	0
422	20231018	122500	31678321	1246	1246	1246	1246	0
423	20231018	122400	31678321	1246	1246	1246	1246	0
424	20231018	122300	31678321	1246	1246	1246	1246	4
425	20231018	122200	31673337	1246	1246	1246	1246	0
426	20231018	122100	31673337	1246	1246	1246	1246	0
427	20231018	122000	31673337	1246	1246	1246	1246	0
428	20231018	121900	31673337	1246	1246	1246	1246	0
429	20231018	121800	31673337	1246	1246	1246	1246	0
430	20231018	121700	31673337	1246	1246	1246	1246	0
431	20231018	121600	31673337	1246	1246	1246	1246	0
432	20231018	121500	31673337	1246	1246	1246	1246	0
433	20231018	121400	31673337	1246	1246	1246	1246	0
434	20231018	121300	31673337	1246	1246	1246	1246	0
435	20231018	121200	31673337	1246	1246	1246	1246	10
436	20231018	121100	31660877	1247	1247	1247	1247	0
437	20231018	121000	31660877	1247	1247	1247	1247	0
438	20231018	120900	31660877	1247	1247	1247	1247	1
439	20231018	120800	31659630	1239	1239	1239	1239	0
440	20231018	120700	31659630	1239	1239	1239	1239	0
441	20231018	120600	31659630	1239	1239	1239	1239	0
442	20231018	120500	31659630	1239	1239	1239	1239	0
443	20231018	120400	31659630	1239	1240	1240	1239	1100
444	20231018	120300	30295934	1240	1242	1242	1240	2000
445	20231018	120200	27814940	1242	1242	1242	1242	0
446	20231018	120100	27814940	1242	1242	1242	1242	0
447	20231018	120000	27814940	1242	1243	1243	1242	110
448	20231018	115900	27678316	1248	1248	1248	1248	0
449	20231018	115800	27678316	1248	1248	1248	1248	0
450	20231018	115700	27678316	1248	1248	1248	1248	0
451	20231018	115600	27678316	1248	1248	1248	1248	0
452	20231018	115500	27678316	1248	1248	1248	1248	0
453	20231018	115400	27678316	1248	1248	1248	1248	0
454	20231018	115300	27678316	1248	1248	1248	1248	0
455	20231018	115200	27678316	1248	1248	1248	1248	0
456	20231018	115100	27678316	1248	1248	1248	1248	0
457	20231018	115000	27678316	1248	1248	1248	1248	0
458	20231018	114900	27678316	1248	1248	1248	1248	0
459	20231018	114800	27678316	1248	1248	1248	1248	0
460	20231018	114700	27678316	1248	1248	1248	1248	0
461	20231018	114600	27678316	1248	1248	1248	1248	0
462	20231018	114500	27678316	1248	1248	1248	1248	0
463	20231018	114400	27678316	1248	1248	1248	1248	0
464	20231018	114300	27678316	1248	1248	1248	1248	0
465	20231018	114200	27678316	1248	1248	1248	1248	0
466	20231018	114100	27678316	1248	1248	1248	1248	0
467	20231018	114000	27678316	1248	1248	1248	1248	0
468	20231018	113900	27678316	1248	1248	1248	1248	0
469	20231018	113800	27678316	1248	1248	1248	1248	0
470	20231018	113700	27678316	1248	1248	1248	1248	0
471	20231018	113600	27678316	1248	1248	1248	1248	50
472	20231018	113500	27615916	1249	1249	1249	1249	0
473	20231018	113400	27615916	1249	1249	1249	1249	5
474	20231018	113300	27609671	1250	1250	1250	1250	0
475	20231018	113200	27609671	1250	1250	1250	1250	0
476	20231018	113100	27609671	1250	1250	1250	1250	0
477	20231018	113000	27609671	1250	1250	1250	1250	0
478	20231018	112900	27609671	1250	1250	1250	1250	2
479	20231018	112800	27607171	1251	1251	1251	1251	0
480	20231018	112700	27607171	1251	1251	1251	1251	0
481	20231018	112600	27607171	1251	1251	1251	1251	0
482	20231018	112500	27607171	1251	1251	1251	1251	0
483	20231018	112400	27607171	1251	1251	1251	1251	0
484	20231018	112300	27607171	1251	1249	1251	1249	2435
485	20231018	112200	24562837	1249	1249	1249	1249	0
486	20231018	112100	24562837	1249	1249	1249	1249	0
487	20231018	112000	24562837	1249	1249	1249	1249	0
488	20231018	111900	24562837	1249	1249	1249	1249	0
489	20231018	111800	24562837	1249	1249	1249	1249	0
490	20231018	111700	24562837	1249	1249	1249	1249	0
491	20231018	111600	24562837	1249	1249	1249	1249	0
492	20231018	111500	24562837	1249	1249	1249	1249	0
493	20231018	111400	24562837	1249	1249	1249	1249	0
494	20231018	111300	24562837	1249	1249	1249	1249	5
495	20231018	111200	24556592	1250	1250	1250	1250	0
496	20231018	111100	24556592	1250	1250	1250	1250	43
497	20231018	111000	24502842	1253	1253	1253	1253	0
498	20231018	110900	24502842	1253	1253	1253	1253	0
499	20231018	110800	24502842	1253	1253	1253	1253	0
500	20231018	110700	24502842	1253	1253	1253	1253	0
501	20231018	110600	24502842	1253	1240	1253	1240	5557
502	20231018	110500	17609680	1240	1239	1240	1239	605
503	20231018	110400	16859481	1238	1238	1238	1238	100
504	20231018	110300	16735681	1238	1238	1238	1238	100
505	20231018	110200	16611881	1238	1238	1238	1238	0
506	20231018	110100	16611881	1238	1238	1238	1238	0
507	20231018	110000	16611881	1238	1238	1238	1238	0
508	20231018	105900	16611881	1238	1238	1238	1238	0
509	20231018	105800	16611881	1238	1238	1238	1238	0
510	20231018	105700	16611881	1238	1238	1238	1238	0
511	20231018	105600	16611881	1238	1238	1238	1238	0
512	20231018	105500	16611881	1238	1238	1238	1238	1
513	20231018	105400	16610643	1238	1239	1239	1238	25
514	20231018	105300	16579669	1239	1239	1239	1239	6
515	20231018	105200	16572235	1239	1239	1239	1239	0
516	20231018	105100	16572235	1239	1239	1239	1239	1
517	20231018	105000	16570996	1238	1238	1238	1238	0
518	20231018	104900	16570996	1238	1238	1238	1238	0
519	20231018	104800	16570996	1238	1238	1238	1238	0
520	20231018	104700	16570996	1238	1238	1238	1238	1
521	20231018	104600	16569758	1238	1238	1238	1238	1
522	20231018	104500	16568520	1239	1239	1239	1239	30
523	20231018	104400	16531350	1237	1239	1239	1237	12
524	20231018	104300	16516486	1237	1237	1237	1237	12
525	20231018	104200	16501642	1239	1239	1239	1239	312
526	20231018	104100	16115074	1239	1239	1239	1239	24
527	20231018	104000	16085338	1238	1237	1238	1237	10
528	20231018	103900	16072967	1237	1237	1237	1237	9
529	20231018	103800	16061834	1238	1238	1238	1238	244
530	20231018	103700	15759762	1240	1240	1240	1240	0
531	20231018	103600	15759762	1240	1240	1240	1240	0
532	20231018	103500	15759762	1240	1240	1240	1240	0
533	20231018	103400	15759762	1240	1240	1240	1240	10
534	20231018	103300	15747362	1240	1240	1240	1240	950
535	20231018	103200	14569362	1239	1239	1239	1239	0
536	20231018	103100	14569362	1239	1240	1240	1239	2
537	20231018	103000	14566883	1239	1239	1239	1239	0
538	20231018	102900	14566883	1239	1239	1239	1239	1
539	20231018	102800	14565644	1240	1240	1240	1240	0
540	20231018	102700	14565644	1240	1240	1240	1240	0
541	20231018	102600	14565644	1240	1240	1240	1240	0
542	20231018	102500	14565644	1240	1240	1240	1240	0
543	20231018	102400	14565644	1240	1240	1240	1240	0
544	20231018	102300	14565644	1240	1240	1240	1240	0
545	20231018	102200	14565644	1240	1240	1240	1240	0
546	20231018	102100	14565644	1240	1240	1240	1240	0
547	20231018	102000	14565644	1240	1240	1240	1240	0
548	20231018	101900	14565644	1240	1240	1240	1240	0
549	20231018	101800	14565644	1240	1240	1240	1240	1
550	20231018	101700	14564404	1240	1240	1240	1240	0
551	20231018	101600	14564404	1240	1240	1240	1240	0
552	20231018	101500	14564404	1240	1240	1240	1240	0
553	20231018	101400	14564404	1240	1240	1240	1240	0
554	20231018	101300	14564404	1240	1240	1240	1240	0
555	20231018	101200	14564404	1240	1240	1240	1240	0
556	20231018	101100	14564404	1240	1240	1240	1240	0
557	20231018	101000	14564404	1240	1240	1240	1240	0
558	20231018	100900	14564404	1240	1240	1240	1240	0
559	20231018	100800	14564404	1240	1240	1240	1240	0
560	20231018	100700	14564404	1240	1240	1240	1240	1
561	20231018	100600	14563164	1239	1240	1240	1239	2078
562	20231018	100500	11986955	1240	1240	1240	1240	1088
563	20231018	100400	10637835	1240	1241	1241	1240	572
564	20231018	100300	9928113	1242	1242	1242	1242	0
565	20231018	100200	9928113	1242	1243	1243	1242	112
566	20231018	100100	9788899	1243	1243	1243	1243	0
567	20231018	100000	9788899	1243	1243	1243	1243	0
568	20231018	095900	9788899	1243	1243	1243	1243	414
569	20231018	095800	9274297	1243	1243	1243	1243	0
570	20231018	095700	9274297	1243	1243	1243	1243	0
571	20231018	095600	9274297	1243	1243	1243	1243	0
572	20231018	095500	9274297	1243	1243	1243	1243	5
573	20231018	095400	9268082	1243	1244	1244	1243	68
574	20231018	095300	9183498	1243	1243	1243	1243	20
575	20231018	095200	9158638	1243	1243	1243	1243	0
576	20231018	095100	9158638	1243	1243	1243	1243	0
577	20231018	095000	9158638	1243	1243	1243	1243	0
578	20231018	094900	9158638	1243	1243	1243	1243	0
579	20231018	094800	9158638	1243	1243	1243	1243	0
580	20231018	094700	9158638	1243	1243	1243	1243	0
581	20231018	094600	9158638	1243	1243	1243	1243	0
582	20231018	094500	9158638	1243	1243	1243	1243	0
583	20231018	094400	9158638	1243	1243	1243	1243	0
584	20231018	094300	9158638	1243	1243	1243	1243	0
585	20231018	094200	9158638	1243	1249	1249	1242	1750
586	20231018	094100	6978798	1253	1253	1253	1253	0
587	20231018	094000	6978798	1253	1253	1253	1253	0
588	20231018	093900	6978798	1253	1253	1253	1253	1
589	20231018	093800	6977545	1253	1249	1253	1249	110
590	20231018	093700	6840009	1249	1249	1249	1249	75
591	20231018	093600	6746334	1249	1249	1249	1248	428
592	20231018	093500	6211775	1249	1248	1249	1248	1643
593	20231018	093400	4160344	1248	1248	1248	1248	2
594	20231018	093300	4157848	1248	1248	1248	1248	1
595	20231018	093200	4156600	1249	1249	1249	1249	0
596	20231018	093100	4156600	1249	1249	1249	1249	1
597	20231018	093000	4155351	1242	1242	1242	1242	0
598	20231018	092900	4155351	1242	1242	1242	1242	0
599	20231018	092800	4155351	1242	1249	1249	1242	3
600	20231018	092700	4151611	1251	1251	1251	1251	0
601	20231018	092600	4151611	1251	1251	1251	1251	1
602	20231018	092500	4150360	1253	1244	1253	1244	72
603	20231018	092400	4060648	1242	1242	1242	1242	64
604	20231018	092300	3981160	1242	1242	1242	1242	216
605	20231018	092200	3712888	1242	1242	1242	1242	243
606	20231018	092100	3411082	1241	1241	1241	1241	0
607	20231018	092000	3411082	1241	1241	1241	1241	0
608	20231018	091900	3411082	1241	1242	1242	1241	329
609	20231018	091800	3002592	1245	1245	1245	1245	0
610	20231018	091700	3002592	1245	1245	1245	1245	8
611	20231018	091600	2992632	1245	1245	1245	1245	0
612	20231018	091500	2992632	1245	1245	1245	1245	1
613	20231018	091400	2991387	1245	1245	1245	1245	0
614	20231018	091300	2991387	1245	1245	1245	1245	16
615	20231018	091200	2971467	1243	1243	1243	1243	508
616	20231018	091100	2340023	1243	1243	1243	1243	280
617	20231018	091000	1991983	1243	1245	1245	1243	459
618	20231018	090900	1420997	1244	1244	1244	1244	0
619	20231018	090800	1420997	1244	1245	1245	1244	553
620	20231018	090700	732539	1245	1245	1245	1245	0
621	20231018	090600	732539	1245	1245	1245	1245	0
622	20231018	090500	732539	1245	1245	1245	1245	145
623	20231018	090400	552014	1245	1246	1246	1245	143
624	20231018	090300	373969	1243	1243	1243	1243	0
625	20231018	090200	373969	1243	1243	1243	1243	1
626	20231018	090100	372726	1254	1254	1254	1254	39
627	20231018	090000	323820	1260	1260	1260	1260	257