KissMeData/018620/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185900	32251518	1249	1249	1249	1249	1643
3	20231012	185800	32251518	1249	1249	1249	1249	0
4	20231012	185700	32251518	1249	1249	1249	1249	0
5	20231012	185600	32251518	1249	1249	1249	1249	0
6	20231012	185500	32251518	1249	1249	1249	1249	0
7	20231012	185400	32251518	1249	1249	1249	1249	0
8	20231012	185300	32251518	1249	1249	1249	1249	0
9	20231012	185200	32251518	1249	1249	1249	1249	0
10	20231012	185100	32251518	1249	1249	1249	1249	0
11	20231012	185000	32251518	1249	1249	1249	1249	0
12	20231012	184900	32251518	1249	1249	1249	1249	0
13	20231012	184800	32251518	1249	1249	1249	1249	0
14	20231012	184700	32251518	1249	1249	1249	1249	0
15	20231012	184600	32251518	1249	1249	1249	1249	0
16	20231012	184500	32251518	1249	1249	1249	1249	0
17	20231012	184400	32251518	1249	1249	1249	1249	0
18	20231012	184300	32251518	1249	1249	1249	1249	0
19	20231012	184200	32251518	1249	1249	1249	1249	0
20	20231012	184100	32251518	1249	1249	1249	1249	0
21	20231012	184000	32251518	1249	1249	1249	1249	0
22	20231012	183900	32251518	1249	1249	1249	1249	0
23	20231012	183800	32251518	1249	1249	1249	1249	0
24	20231012	183700	32251518	1249	1249	1249	1249	0
25	20231012	183600	32251518	1249	1249	1249	1249	0
26	20231012	183500	32251518	1249	1249	1249	1249	0
27	20231012	183400	32251518	1249	1249	1249	1249	0
28	20231012	183300	32251518	1249	1249	1249	1249	0
29	20231012	183200	32251518	1249	1249	1249	1249	0
30	20231012	183100	32251518	1249	1249	1249	1249	0
31	20231012	183000	32251518	1249	1249	1249	1249	0
32	20231012	182900	32251518	1249	1249	1249	1249	1643
33	20231012	182800	32251518	1249	1249	1249	1249	0
34	20231012	182700	32251518	1249	1249	1249	1249	0
35	20231012	182600	32251518	1249	1249	1249	1249	0
36	20231012	182500	32251518	1249	1249	1249	1249	0
37	20231012	182400	32251518	1249	1249	1249	1249	0
38	20231012	182300	32251518	1249	1249	1249	1249	0
39	20231012	182200	32251518	1249	1249	1249	1249	0
40	20231012	182100	32251518	1249	1249	1249	1249	0
41	20231012	182000	32251518	1249	1249	1249	1249	0
42	20231012	181900	32251518	1249	1249	1249	1249	0
43	20231012	181800	32251518	1249	1249	1249	1249	0
44	20231012	181700	32251518	1249	1249	1249	1249	0
45	20231012	181600	32251518	1249	1249	1249	1249	0
46	20231012	181500	32251518	1249	1249	1249	1249	0
47	20231012	181400	32251518	1249	1249	1249	1249	0
48	20231012	181300	32251518	1249	1249	1249	1249	0
49	20231012	181200	32251518	1249	1249	1249	1249	0
50	20231012	181100	32251518	1249	1249	1249	1249	0
51	20231012	181000	32251518	1249	1249	1249	1249	0
52	20231012	180900	32251518	1249	1249	1249	1249	0
53	20231012	180800	32251518	1249	1249	1249	1249	0
54	20231012	180700	32251518	1249	1249	1249	1249	0
55	20231012	180600	32251518	1249	1249	1249	1249	0
56	20231012	180500	32251518	1249	1249	1249	1249	0
57	20231012	180400	32251518	1249	1249	1249	1249	0
58	20231012	180300	32251518	1249	1249	1249	1249	0
59	20231012	180200	32251518	1249	1249	1249	1249	0
60	20231012	180100	32251518	1249	1249	1249	1249	0
61	20231012	180000	32251518	1249	1249	1249	1249	0
62	20231012	175900	32251518	1249	1249	1249	1249	1643
63	20231012	175800	32251518	1249	1249	1249	1249	0
64	20231012	175700	32251518	1249	1249	1249	1249	0
65	20231012	175600	32251518	1249	1249	1249	1249	0
66	20231012	175500	32251518	1249	1249	1249	1249	0
67	20231012	175400	32251518	1249	1249	1249	1249	0
68	20231012	175300	32251518	1249	1249	1249	1249	0
69	20231012	175200	32251518	1249	1249	1249	1249	0
70	20231012	175100	32251518	1249	1249	1249	1249	0
71	20231012	175000	32251518	1249	1249	1249	1249	0
72	20231012	174900	32251518	1249	1249	1249	1249	0
73	20231012	174800	32251518	1249	1249	1249	1249	0
74	20231012	174700	32251518	1249	1249	1249	1249	0
75	20231012	174600	32251518	1249	1249	1249	1249	0
76	20231012	174500	32251518	1249	1249	1249	1249	0
77	20231012	174400	32251518	1249	1249	1249	1249	0
78	20231012	174300	32251518	1249	1249	1249	1249	0
79	20231012	174200	32251518	1249	1249	1249	1249	0
80	20231012	174100	32251518	1249	1249	1249	1249	0
81	20231012	174000	32251518	1249	1249	1249	1249	0
82	20231012	173900	32251518	1249	1249	1249	1249	0
83	20231012	173800	32251518	1249	1249	1249	1249	0
84	20231012	173700	32251518	1249	1249	1249	1249	0
85	20231012	173600	32251518	1249	1249	1249	1249	0
86	20231012	173500	32251518	1249	1249	1249	1249	0
87	20231012	173400	32251518	1249	1249	1249	1249	0
88	20231012	173300	32251518	1249	1249	1249	1249	0
89	20231012	173200	32251518	1249	1249	1249	1249	0
90	20231012	173100	32251518	1249	1249	1249	1249	0
91	20231012	173000	32251518	1249	1249	1249	1249	0
92	20231012	172900	32251518	1249	1249	1249	1249	1643
93	20231012	172800	32251518	1249	1249	1249	1249	0
94	20231012	172700	32251518	1249	1249	1249	1249	0
95	20231012	172600	32251518	1249	1249	1249	1249	0
96	20231012	172500	32251518	1249	1249	1249	1249	0
97	20231012	172400	32251518	1249	1249	1249	1249	0
98	20231012	172300	32251518	1249	1249	1249	1249	0
99	20231012	172200	32251518	1249	1249	1249	1249	0
100	20231012	172100	32251518	1249	1249	1249	1249	0
101	20231012	172000	32251518	1249	1249	1249	1249	0
102	20231012	171900	32251518	1249	1249	1249	1249	0
103	20231012	171800	32251518	1249	1249	1249	1249	0
104	20231012	171700	32251518	1249	1249	1249	1249	0
105	20231012	171600	32251518	1249	1249	1249	1249	0
106	20231012	171500	32251518	1249	1249	1249	1249	0
107	20231012	171400	32251518	1249	1249	1249	1249	0
108	20231012	171300	32251518	1249	1249	1249	1249	0
109	20231012	171200	32251518	1249	1249	1249	1249	0
110	20231012	171100	32251518	1249	1249	1249	1249	0
111	20231012	171000	32251518	1249	1249	1249	1249	0
112	20231012	170900	32251518	1249	1249	1249	1249	0
113	20231012	170800	32251518	1249	1249	1249	1249	0
114	20231012	170700	32251518	1249	1249	1249	1249	0
115	20231012	170600	32251518	1249	1249	1249	1249	0
116	20231012	170500	32251518	1249	1249	1249	1249	0
117	20231012	170400	32251518	1249	1249	1249	1249	0
118	20231012	170300	32251518	1249	1249	1249	1249	0
119	20231012	170200	32251518	1249	1249	1249	1249	0
120	20231012	170100	32251518	1249	1249	1249	1249	0
121	20231012	170000	32251518	1249	1249	1249	1249	0
122	20231012	165900	32251518	1249	1249	1249	1249	1643
123	20231012	165800	32251518	1249	1249	1249	1249	0
124	20231012	165700	32251518	1249	1249	1249	1249	0
125	20231012	165600	32251518	1249	1249	1249	1249	0
126	20231012	165500	32251518	1249	1249	1249	1249	0
127	20231012	165400	32251518	1249	1249	1249	1249	0
128	20231012	165300	32251518	1249	1249	1249	1249	0
129	20231012	165200	32251518	1249	1249	1249	1249	0
130	20231012	165100	32251518	1249	1249	1249	1249	0
131	20231012	165000	32251518	1249	1249	1249	1249	0
132	20231012	164900	32251518	1249	1249	1249	1249	0
133	20231012	164800	32251518	1249	1249	1249	1249	0
134	20231012	164700	32251518	1249	1249	1249	1249	0
135	20231012	164600	32251518	1249	1249	1249	1249	0
136	20231012	164500	32251518	1249	1249	1249	1249	0
137	20231012	164400	32251518	1249	1249	1249	1249	0
138	20231012	164300	32251518	1249	1249	1249	1249	0
139	20231012	164200	32251518	1249	1249	1249	1249	0
140	20231012	164100	32251518	1249	1249	1249	1249	0
141	20231012	164000	32251518	1249	1249	1249	1249	0
142	20231012	163900	32251518	1249	1249	1249	1249	0
143	20231012	163800	32251518	1249	1249	1249	1249	0
144	20231012	163700	32251518	1249	1249	1249	1249	0
145	20231012	163600	32251518	1249	1249	1249	1249	0
146	20231012	163500	32251518	1249	1249	1249	1249	0
147	20231012	163400	32251518	1249	1249	1249	1249	0
148	20231012	163300	32251518	1249	1249	1249	1249	0
149	20231012	163200	32251518	1249	1249	1249	1249	0
150	20231012	163100	32251518	1249	1249	1249	1249	0
151	20231012	163000	32251518	1249	1249	1249	1249	0
152	20231012	162900	32251518	1249	1249	1249	1249	1643
153	20231012	162800	32251518	1249	1249	1249	1249	0
154	20231012	162700	32251518	1249	1249	1249	1249	0
155	20231012	162600	32251518	1249	1249	1249	1249	0
156	20231012	162500	32251518	1249	1249	1249	1249	0
157	20231012	162400	32251518	1249	1249	1249	1249	0
158	20231012	162300	32251518	1249	1249	1249	1249	0
159	20231012	162200	32251518	1249	1249	1249	1249	0
160	20231012	162100	32251518	1249	1249	1249	1249	0
161	20231012	162000	32251518	1249	1249	1249	1249	0
162	20231012	161900	32251518	1249	1249	1249	1249	0
163	20231012	161800	32251518	1249	1249	1249	1249	0
164	20231012	161700	32251518	1249	1249	1249	1249	0
165	20231012	161600	32251518	1249	1249	1249	1249	0
166	20231012	161500	32251518	1249	1249	1249	1249	0
167	20231012	161400	32251518	1249	1249	1249	1249	0
168	20231012	161300	32251518	1249	1249	1249	1249	0
169	20231012	161200	32251518	1249	1249	1249	1249	0
170	20231012	161100	32251518	1249	1249	1249	1249	0
171	20231012	161000	32251518	1249	1249	1249	1249	0
172	20231012	160900	32251518	1249	1249	1249	1249	0
173	20231012	160800	32251518	1249	1249	1249	1249	0
174	20231012	160700	32251518	1249	1249	1249	1249	0
175	20231012	160600	32251518	1249	1249	1249	1249	0
176	20231012	160500	32251518	1249	1249	1249	1249	0
177	20231012	160400	32251518	1249	1249	1249	1249	0
178	20231012	160300	32251518	1249	1249	1249	1249	0
179	20231012	160200	32251518	1249	1249	1249	1249	0
180	20231012	160100	32251518	1249	1249	1249	1249	0
181	20231012	160000	32251518	1249	1249	1249	1249	0
182	20231012	155900	32251518	1249	1249	1249	1249	1643
183	20231012	155800	32251518	1249	1249	1249	1249	0
184	20231012	155700	32251518	1249	1249	1249	1249	0
185	20231012	155600	32251518	1249	1249	1249	1249	0
186	20231012	155500	32251518	1249	1249	1249	1249	0
187	20231012	155400	32251518	1249	1249	1249	1249	0
188	20231012	155300	32251518	1249	1249	1249	1249	0
189	20231012	155200	32251518	1249	1249	1249	1249	0
190	20231012	155100	32251518	1249	1249	1249	1249	0
191	20231012	155000	32251518	1249	1249	1249	1249	0
192	20231012	154900	32251518	1249	1249	1249	1249	0
193	20231012	154800	32251518	1249	1249	1249	1249	0
194	20231012	154700	32251518	1249	1249	1249	1249	0
195	20231012	154600	32251518	1249	1249	1249	1249	0
196	20231012	154500	32251518	1249	1249	1249	1249	0
197	20231012	154400	32251518	1249	1249	1249	1249	0
198	20231012	154300	32251518	1249	1249	1249	1249	0
199	20231012	154200	32251518	1249	1249	1249	1249	0
200	20231012	154100	32251518	1249	1249	1249	1249	0
201	20231012	154000	32251518	1249	1249	1249	1249	0
202	20231012	153900	32251518	1249	1249	1249	1249	0
203	20231012	153800	32251518	1249	1249	1249	1249	0
204	20231012	153700	32251518	1249	1249	1249	1249	0
205	20231012	153600	32251518	1249	1249	1249	1249	0
206	20231012	153500	32251518	1249	1249	1249	1249	0
207	20231012	153400	32251518	1249	1249	1249	1249	0
208	20231012	153300	32251518	1249	1249	1249	1249	0
209	20231012	153200	32251518	1249	1249	1249	1249	0
210	20231012	153100	32251518	1249	1249	1249	1249	0
211	20231012	153000	32251518	1249	1249	1249	1249	1643
212	20231012	152900	30199411	1240	1240	1240	1240	0
213	20231012	152800	30199411	1240	1240	1240	1240	0
214	20231012	152700	30199411	1240	1240	1240	1240	0
215	20231012	152600	30199411	1240	1240	1240	1240	0
216	20231012	152500	30199411	1240	1240	1240	1240	0
217	20231012	152400	30199411	1240	1240	1240	1240	0
218	20231012	152300	30199411	1240	1240	1240	1240	0
219	20231012	152200	30199411	1240	1240	1240	1240	0
220	20231012	152100	30199411	1240	1240	1240	1240	0
221	20231012	152000	30199411	1240	1240	1240	1240	0
222	20231012	151900	30199411	1240	1241	1241	1240	142
223	20231012	151800	30023281	1248	1248	1248	1248	1
224	20231012	151700	30022033	1248	1248	1248	1248	0
225	20231012	151600	30022033	1248	1248	1248	1248	0
226	20231012	151500	30022033	1248	1248	1248	1248	0
227	20231012	151400	30022033	1248	1243	1248	1243	32
228	20231012	151300	29982167	1240	1241	1241	1240	292
229	20231012	151200	29620077	1240	1240	1240	1240	0
230	20231012	151100	29620077	1240	1240	1240	1240	0
231	20231012	151000	29620077	1240	1242	1242	1240	139
232	20231012	150900	29447714	1243	1246	1246	1243	4
233	20231012	150800	29442736	1248	1248	1248	1248	0
234	20231012	150700	29442736	1248	1248	1248	1248	0
235	20231012	150600	29442736	1248	1248	1248	1248	0
236	20231012	150500	29442736	1248	1248	1248	1248	0
237	20231012	150400	29442736	1248	1248	1248	1248	0
238	20231012	150300	29442736	1248	1248	1248	1248	0
239	20231012	150200	29442736	1248	1248	1248	1248	168
240	20231012	150100	29233072	1248	1248	1248	1248	0
241	20231012	150000	29233072	1248	1248	1248	1248	0
242	20231012	145900	29233072	1248	1248	1248	1248	0
243	20231012	145800	29233072	1248	1248	1248	1248	0
244	20231012	145700	29233072	1248	1248	1248	1248	0
245	20231012	145600	29233072	1248	1248	1248	1248	0
246	20231012	145500	29233072	1248	1248	1248	1248	0
247	20231012	145400	29233072	1248	1248	1248	1248	0
248	20231012	145300	29233072	1248	1247	1248	1247	168
249	20231012	145200	29023522	1247	1247	1247	1247	0
250	20231012	145100	29023522	1247	1247	1247	1247	0
251	20231012	145000	29023522	1247	1247	1247	1247	1
252	20231012	144900	29022275	1248	1248	1248	1248	0
253	20231012	144800	29022275	1248	1248	1248	1248	0
254	20231012	144700	29022275	1248	1248	1248	1248	0
255	20231012	144600	29022275	1248	1248	1248	1248	0
256	20231012	144500	29022275	1248	1248	1248	1248	0
257	20231012	144400	29022275	1248	1247	1248	1247	168
258	20231012	144300	28812701	1243	1243	1243	1243	14
259	20231012	144200	28795299	1243	1243	1243	1243	0
260	20231012	144100	28795299	1243	1243	1243	1243	516
261	20231012	144000	28153911	1247	1247	1247	1247	0
262	20231012	143900	28153911	1247	1247	1247	1247	0
263	20231012	143800	28153911	1247	1247	1247	1247	0
264	20231012	143700	28153911	1247	1247	1247	1247	0
265	20231012	143600	28153911	1247	1247	1247	1247	0
266	20231012	143500	28153911	1247	1247	1247	1247	168
267	20231012	143400	27944415	1246	1246	1246	1246	1436
268	20231012	143300	26155159	1246	1246	1246	1246	0
269	20231012	143200	26155159	1246	1246	1246	1246	0
270	20231012	143100	26155159	1246	1246	1246	1246	292
271	20231012	143000	25791327	1246	1246	1246	1246	0
272	20231012	142900	25791327	1246	1246	1246	1246	0
273	20231012	142800	25791327	1246	1246	1246	1246	66
274	20231012	142700	25709091	1246	1246	1246	1246	0
275	20231012	142600	25709091	1246	1246	1246	1246	168
276	20231012	142500	25499763	1246	1246	1246	1246	0
277	20231012	142400	25499763	1246	1246	1246	1246	0
278	20231012	142300	25499763	1246	1246	1246	1246	0
279	20231012	142200	25499763	1246	1246	1246	1246	0
280	20231012	142100	25499763	1246	1246	1246	1246	0
281	20231012	142000	25499763	1246	1246	1246	1246	0
282	20231012	141900	25499763	1246	1246	1246	1246	480
283	20231012	141800	24901683	1246	1246	1246	1246	0
284	20231012	141700	24901683	1246	1246	1246	1246	168
285	20231012	141600	24692355	1242	1245	1245	1242	1000
286	20231012	141500	23449816	1246	1246	1246	1246	0
287	20231012	141400	23449816	1246	1246	1246	1246	0
288	20231012	141300	23449816	1246	1246	1246	1246	0
289	20231012	141200	23449816	1246	1246	1246	1246	0
290	20231012	141100	23449816	1246	1246	1246	1246	0
291	20231012	141000	23449816	1246	1246	1246	1246	0
292	20231012	140900	23449816	1246	1246	1246	1246	0
293	20231012	140800	23449816	1246	1246	1246	1246	168
294	20231012	140700	23240488	1246	1246	1246	1246	0
295	20231012	140600	23240488	1246	1246	1246	1246	0
296	20231012	140500	23240488	1246	1246	1246	1246	0
297	20231012	140400	23240488	1246	1246	1246	1246	0
298	20231012	140300	23240488	1246	1246	1246	1246	0
299	20231012	140200	23240488	1246	1246	1246	1246	0
300	20231012	140100	23240488	1246	1246	1246	1246	0
301	20231012	140000	23240488	1246	1246	1246	1246	0
302	20231012	135900	23240488	1246	1246	1246	1246	168
303	20231012	135800	23031160	1246	1246	1246	1246	66
304	20231012	135700	22948924	1246	1246	1246	1246	0
305	20231012	135600	22948924	1246	1246	1246	1246	0
306	20231012	135500	22948924	1246	1246	1246	1246	0
307	20231012	135400	22948924	1246	1246	1246	1246	0
308	20231012	135300	22948924	1246	1246	1246	1246	0
309	20231012	135200	22948924	1246	1246	1246	1246	0
310	20231012	135100	22948924	1246	1246	1246	1246	0
311	20231012	135000	22948924	1246	1246	1246	1246	168
312	20231012	134900	22739596	1245	1245	1245	1245	14
313	20231012	134800	22722166	1245	1245	1245	1245	0
314	20231012	134700	22722166	1245	1245	1245	1245	0
315	20231012	134600	22722166	1245	1245	1245	1245	353
316	20231012	134500	22282681	1245	1245	1245	1245	0
317	20231012	134400	22282681	1245	1245	1245	1245	0
318	20231012	134300	22282681	1245	1245	1245	1245	0
319	20231012	134200	22282681	1245	1245	1245	1245	10
320	20231012	134100	22270231	1245	1245	1245	1245	168
321	20231012	134000	22061071	1245	1245	1245	1245	0
322	20231012	133900	22061071	1245	1245	1245	1245	0
323	20231012	133800	22061071	1245	1245	1245	1245	0
324	20231012	133700	22061071	1245	1245	1245	1245	0
325	20231012	133600	22061071	1245	1245	1245	1245	0
326	20231012	133500	22061071	1245	1245	1245	1245	50
327	20231012	133400	21998821	1245	1245	1245	1245	0
328	20231012	133300	21998821	1245	1245	1245	1245	0
329	20231012	133200	21998821	1245	1244	1245	1244	864
330	20231012	133100	20923805	1244	1244	1244	1244	0
331	20231012	133000	20923805	1244	1244	1244	1244	0
332	20231012	132900	20923805	1244	1244	1244	1244	66
333	20231012	132800	20841701	1244	1244	1244	1244	0
334	20231012	132700	20841701	1244	1244	1244	1244	15
335	20231012	132600	20823041	1244	1244	1244	1244	0
336	20231012	132500	20823041	1244	1244	1244	1244	0
337	20231012	132400	20823041	1244	1244	1244	1244	0
338	20231012	132300	20823041	1244	1244	1244	1244	0
339	20231012	132200	20823041	1244	1244	1244	1244	0
340	20231012	132100	20823041	1244	1244	1244	1244	0
341	20231012	132000	20823041	1244	1244	1244	1244	0
342	20231012	131900	20823041	1244	1244	1244	1244	0
343	20231012	131800	20823041	1244	1244	1244	1244	0
344	20231012	131700	20823041	1244	1244	1244	1244	0
345	20231012	131600	20823041	1244	1244	1244	1244	0
346	20231012	131500	20823041	1244	1244	1244	1244	0
347	20231012	131400	20823041	1244	1244	1244	1244	0
348	20231012	131300	20823041	1244	1243	1244	1243	15
349	20231012	131200	20804395	1243	1243	1243	1243	46
350	20231012	131100	20747217	1243	1243	1243	1243	365
351	20231012	131000	20293522	1243	1243	1243	1243	5
352	20231012	130900	20287307	1243	1243	1243	1243	0
353	20231012	130800	20287307	1243	1243	1243	1243	0
354	20231012	130700	20287307	1243	1242	1243	1242	66
355	20231012	130600	20205285	1242	1242	1242	1242	0
356	20231012	130500	20205285	1242	1242	1242	1242	0
357	20231012	130400	20205285	1242	1242	1242	1242	14
358	20231012	130300	20187897	1242	1242	1242	1242	0
359	20231012	130200	20187897	1242	1242	1242	1242	104
360	20231012	130100	20058729	1243	1242	1243	1242	15
361	20231012	130000	20040098	1242	1242	1242	1242	0
362	20231012	125900	20040098	1242	1242	1242	1242	15
363	20231012	125800	20021468	1242	1242	1242	1242	14
364	20231012	125700	20004080	1242	1242	1242	1242	0
365	20231012	125600	20004080	1242	1242	1242	1242	0
366	20231012	125500	20004080	1242	1242	1242	1242	14
367	20231012	125400	19986692	1242	1242	1242	1242	0
368	20231012	125300	19986692	1242	1242	1242	1242	0
369	20231012	125200	19986692	1242	1242	1242	1242	14
370	20231012	125100	19969304	1242	1242	1242	1242	0
371	20231012	125000	19969304	1242	1242	1242	1242	0
372	20231012	124900	19969304	1242	1242	1242	1242	14
373	20231012	124800	19951916	1242	1242	1242	1242	0
374	20231012	124700	19951916	1242	1242	1242	1242	0
375	20231012	124600	19951916	1242	1242	1242	1242	14
376	20231012	124500	19934528	1242	1242	1242	1242	0
377	20231012	124400	19934528	1242	1242	1242	1242	0
378	20231012	124300	19934528	1242	1242	1242	1242	14
379	20231012	124200	19917140	1242	1242	1242	1242	0
380	20231012	124100	19917140	1242	1242	1242	1242	108
381	20231012	124000	19783004	1242	1242	1242	1242	173
382	20231012	123900	19568138	1242	1242	1242	1242	0
383	20231012	123800	19568138	1242	1242	1242	1242	0
384	20231012	123700	19568138	1242	1242	1242	1242	0
385	20231012	123600	19568138	1242	1242	1242	1242	0
386	20231012	123500	19568138	1242	1242	1242	1242	0
387	20231012	123400	19568138	1242	1242	1242	1242	0
388	20231012	123300	19568138	1242	1242	1242	1242	0
389	20231012	123200	19568138	1242	1242	1242	1242	0
390	20231012	123100	19568138	1242	1242	1242	1242	0
391	20231012	123000	19568138	1242	1242	1242	1242	0
392	20231012	122900	19568138	1242	1242	1242	1242	0
393	20231012	122800	19568138	1242	1242	1242	1242	0
394	20231012	122700	19568138	1242	1242	1242	1242	0
395	20231012	122600	19568138	1242	1242	1242	1242	0
396	20231012	122500	19568138	1242	1242	1242	1242	0
397	20231012	122400	19568138	1242	1242	1242	1242	0
398	20231012	122300	19568138	1242	1242	1242	1242	0
399	20231012	122200	19568138	1242	1242	1242	1242	0
400	20231012	122100	19568138	1242	1242	1242	1242	0
401	20231012	122000	19568138	1242	1242	1242	1242	0
402	20231012	121900	19568138	1242	1241	1242	1241	2112
403	20231012	121800	16946061	1241	1241	1241	1241	0
404	20231012	121700	16946061	1241	1241	1241	1241	0
405	20231012	121600	16946061	1241	1241	1241	1241	0
406	20231012	121500	16946061	1241	1241	1241	1241	0
407	20231012	121400	16946061	1241	1241	1241	1241	1
408	20231012	121300	16944820	1242	1242	1242	1242	0
409	20231012	121200	16944820	1242	1242	1242	1242	0
410	20231012	121100	16944820	1242	1242	1242	1242	0
411	20231012	121000	16944820	1242	1242	1242	1242	0
412	20231012	120900	16944820	1242	1242	1242	1242	0
413	20231012	120800	16944820	1242	1242	1242	1242	0
414	20231012	120700	16944820	1242	1242	1242	1242	0
415	20231012	120600	16944820	1242	1242	1242	1242	0
416	20231012	120500	16944820	1242	1242	1242	1242	0
417	20231012	120400	16944820	1242	1242	1242	1242	0
418	20231012	120300	16944820	1242	1242	1242	1242	2
419	20231012	120200	16942336	1242	1242	1242	1242	0
420	20231012	120100	16942336	1242	1242	1242	1242	0
421	20231012	120000	16942336	1242	1242	1242	1242	0
422	20231012	115900	16942336	1242	1242	1242	1242	0
423	20231012	115800	16942336	1242	1242	1242	1242	6
424	20231012	115700	16934884	1242	1242	1242	1242	1
425	20231012	115600	16933642	1240	1240	1240	1240	0
426	20231012	115500	16933642	1240	1240	1240	1240	14
427	20231012	115400	16916282	1240	1240	1240	1240	0
428	20231012	115300	16916282	1240	1240	1240	1240	159
429	20231012	115200	16719122	1243	1243	1243	1243	159
430	20231012	115100	16521485	1243	1243	1243	1243	0
431	20231012	115000	16521485	1243	1243	1243	1243	0
432	20231012	114900	16521485	1243	1243	1243	1243	0
433	20231012	114800	16521485	1243	1243	1243	1243	0
434	20231012	114700	16521485	1243	1243	1243	1243	0
435	20231012	114600	16521485	1243	1243	1243	1243	0
436	20231012	114500	16521485	1243	1243	1243	1243	0
437	20231012	114400	16521485	1243	1243	1243	1243	0
438	20231012	114300	16521485	1243	1243	1243	1243	0
439	20231012	114200	16521485	1243	1243	1243	1243	0
440	20231012	114100	16521485	1243	1243	1243	1243	1
441	20231012	114000	16520242	1243	1239	1243	1239	15
442	20231012	113900	16501653	1239	1239	1239	1239	0
443	20231012	113800	16501653	1239	1239	1239	1239	0
444	20231012	113700	16501653	1239	1239	1239	1239	14
445	20231012	113600	16484307	1239	1239	1239	1239	0
446	20231012	113500	16484307	1239	1240	1240	1239	1000
447	20231012	113400	15245062	1244	1244	1244	1244	0
448	20231012	113300	15245062	1244	1244	1244	1244	0
449	20231012	113200	15245062	1244	1244	1244	1244	0
450	20231012	113100	15245062	1244	1244	1244	1244	0
451	20231012	113000	15245062	1244	1244	1244	1244	0
452	20231012	112900	15245062	1244	1244	1244	1244	0
453	20231012	112800	15245062	1244	1244	1244	1244	0
454	20231012	112700	15245062	1244	1244	1244	1244	0
455	20231012	112600	15245062	1244	1244	1244	1244	0
456	20231012	112500	15245062	1244	1244	1244	1244	0
457	20231012	112400	15245062	1244	1244	1244	1244	0
458	20231012	112300	15245062	1244	1244	1244	1244	0
459	20231012	112200	15245062	1244	1244	1244	1244	0
460	20231012	112100	15245062	1244	1244	1244	1244	0
461	20231012	112000	15245062	1244	1244	1244	1244	0
462	20231012	111900	15245062	1244	1244	1244	1244	0
463	20231012	111800	15245062	1244	1244	1244	1244	0
464	20231012	111700	15245062	1244	1244	1244	1244	0
465	20231012	111600	15245062	1244	1244	1244	1244	120
466	20231012	111500	15095782	1244	1244	1244	1244	0
467	20231012	111400	15095782	1244	1241	1244	1241	11
468	20231012	111300	15082128	1241	1241	1241	1241	5
469	20231012	111200	15075923	1241	1241	1241	1241	0
470	20231012	111100	15075923	1241	1241	1241	1241	0
471	20231012	111000	15075923	1241	1241	1241	1241	1914
472	20231012	110900	12700649	1241	1241	1241	1241	20
473	20231012	110800	12675829	1241	1241	1241	1241	0
474	20231012	110700	12675829	1241	1241	1241	1241	15
475	20231012	110600	12657214	1241	1241	1241	1241	0
476	20231012	110500	12657214	1241	1241	1241	1241	0
477	20231012	110400	12657214	1241	1241	1241	1241	15
478	20231012	110300	12638599	1241	1241	1241	1241	600
479	20231012	110200	11893999	1241	1241	1241	1241	200
480	20231012	110100	11645799	1242	1242	1242	1242	55
481	20231012	110000	11577489	1242	1241	1242	1239	202
482	20231012	105900	11327201	1242	1242	1242	1242	0
483	20231012	105800	11327201	1242	1242	1242	1242	0
484	20231012	105700	11327201	1242	1242	1242	1242	18
485	20231012	105600	11304845	1244	1244	1244	1244	0
486	20231012	105500	11304845	1244	1244	1244	1244	0
487	20231012	105400	11304845	1244	1244	1244	1244	0
488	20231012	105300	11304845	1244	1244	1244	1244	0
489	20231012	105200	11304845	1244	1244	1244	1244	0
490	20231012	105100	11304845	1244	1244	1244	1244	0
491	20231012	105000	11304845	1244	1244	1244	1244	0
492	20231012	104900	11304845	1244	1244	1244	1244	0
493	20231012	104800	11304845	1244	1244	1244	1244	1
494	20231012	104700	11303601	1241	1241	1241	1241	0
495	20231012	104600	11303601	1241	1241	1241	1241	15
496	20231012	104500	11284986	1241	1241	1241	1241	0
497	20231012	104400	11284986	1241	1241	1241	1241	23
498	20231012	104300	11256443	1241	1241	1241	1241	227
499	20231012	104200	10974736	1241	1241	1241	1241	0
500	20231012	104100	10974736	1241	1241	1241	1241	0
501	20231012	104000	10974736	1241	1241	1241	1241	15
502	20231012	103900	10956121	1241	1241	1241	1241	0
503	20231012	103800	10956121	1241	1241	1241	1241	0
504	20231012	103700	10956121	1241	1243	1243	1241	15
505	20231012	103600	10937503	1241	1241	1241	1241	0
506	20231012	103500	10937503	1241	1241	1241	1241	0
507	20231012	103400	10937503	1241	1243	1243	1241	15
508	20231012	103300	10918885	1241	1243	1243	1241	610
509	20231012	103200	10161872	1241	1243	1243	1241	2290
510	20231012	103100	7317709	1244	1243	1244	1243	21
511	20231012	103000	7291600	1243	1243	1243	1243	30
512	20231012	102900	7254310	1244	1244	1244	1244	0
513	20231012	102800	7254310	1244	1242	1244	1242	113
514	20231012	102700	7113768	1242	1242	1242	1242	0
515	20231012	102600	7113768	1242	1242	1242	1242	83
516	20231012	102500	7010682	1242	1242	1242	1242	239
517	20231012	102400	6713844	1242	1241	1242	1241	162
518	20231012	102300	6512774	1239	1239	1239	1239	0
519	20231012	102200	6512774	1239	1239	1239	1239	15
520	20231012	102100	6494189	1239	1239	1239	1239	0
521	20231012	102000	6494189	1239	1239	1239	1239	0
522	20231012	101900	6494189	1239	1239	1239	1239	15
523	20231012	101800	6475604	1239	1239	1239	1239	0
524	20231012	101700	6475604	1239	1239	1239	1239	0
525	20231012	101600	6475604	1239	1239	1239	1239	15
526	20231012	101500	6457019	1239	1239	1239	1239	0
527	20231012	101400	6457019	1239	1239	1239	1239	200
528	20231012	101300	6209219	1240	1240	1240	1240	168
529	20231012	101200	6000899	1241	1241	1241	1241	0
530	20231012	101100	6000899	1241	1241	1241	1241	0
531	20231012	101000	6000899	1241	1241	1241	1241	0
532	20231012	100900	6000899	1241	1241	1241	1241	0
533	20231012	100800	6000899	1241	1241	1241	1241	5
534	20231012	100700	5994694	1241	1241	1241	1241	6
535	20231012	100600	5987248	1241	1241	1241	1241	35
536	20231012	100500	5943813	1241	1241	1241	1241	0
537	20231012	100400	5943813	1241	1241	1241	1241	0
538	20231012	100300	5943813	1241	1241	1241	1241	2
539	20231012	100200	5941331	1241	1241	1241	1241	0
540	20231012	100100	5941331	1241	1240	1241	1240	21
541	20231012	100000	5915287	1240	1240	1240	1240	0
542	20231012	095900	5915287	1240	1240	1240	1240	0
543	20231012	095800	5915287	1240	1240	1240	1240	15
544	20231012	095700	5896687	1240	1240	1240	1240	0
545	20231012	095600	5896687	1240	1241	1241	1240	21
546	20231012	095500	5870644	1242	1242	1242	1242	0
547	20231012	095400	5870644	1242	1242	1242	1242	0
548	20231012	095300	5870644	1242	1242	1242	1242	0
549	20231012	095200	5870644	1242	1242	1242	1242	2
550	20231012	095100	5868160	1242	1242	1242	1242	0
551	20231012	095000	5868160	1242	1242	1242	1242	24
552	20231012	094900	5838352	1242	1242	1242	1242	0
553	20231012	094800	5838352	1242	1242	1242	1242	0
554	20231012	094700	5838352	1242	1242	1242	1242	0
555	20231012	094600	5838352	1242	1242	1242	1242	6
556	20231012	094500	5830900	1242	1242	1242	1242	44
557	20231012	094400	5776252	1242	1242	1242	1242	0
558	20231012	094300	5776252	1242	1243	1243	1242	15
559	20231012	094200	5757621	1242	1242	1242	1242	0
560	20231012	094100	5757621	1242	1242	1242	1242	0
561	20231012	094000	5757621	1242	1243	1243	1242	48
562	20231012	093900	5698004	1244	1244	1244	1244	724
563	20231012	093800	4797348	1244	1244	1244	1244	15
564	20231012	093700	4778688	1244	1244	1244	1244	0
565	20231012	093600	4778688	1244	1244	1244	1244	2
566	20231012	093500	4776200	1245	1245	1245	1245	42
567	20231012	093400	4723910	1246	1246	1246	1246	1
568	20231012	093300	4722664	1246	1246	1246	1246	10
569	20231012	093200	4710204	1246	1246	1246	1246	1
570	20231012	093100	4708958	1246	1245	1246	1245	3
571	20231012	093000	4705221	1246	1246	1246	1246	0
572	20231012	092900	4705221	1246	1246	1246	1246	0
573	20231012	092800	4705221	1246	1246	1246	1246	0
574	20231012	092700	4705221	1246	1246	1246	1246	0
575	20231012	092600	4705221	1246	1246	1246	1246	1
576	20231012	092500	4703975	1248	1248	1248	1248	0
577	20231012	092400	4703975	1248	1248	1248	1248	0
578	20231012	092300	4703975	1248	1248	1248	1248	0
579	20231012	092200	4703975	1248	1248	1248	1248	1
580	20231012	092100	4702727	1248	1248	1248	1248	0
581	20231012	092000	4702727	1248	1248	1248	1248	0
582	20231012	091900	4702727	1248	1248	1248	1248	0
583	20231012	091800	4702727	1248	1248	1248	1248	0
584	20231012	091700	4702727	1248	1248	1248	1248	0
585	20231012	091600	4702727	1248	1248	1248	1248	0
586	20231012	091500	4702727	1248	1248	1248	1248	0
587	20231012	091400	4702727	1248	1248	1248	1248	0
588	20231012	091300	4702727	1248	1248	1248	1248	0
589	20231012	091200	4702727	1248	1248	1248	1248	0
590	20231012	091100	4702727	1248	1248	1248	1248	0
591	20231012	091000	4702727	1248	1248	1248	1248	0
592	20231012	090900	4702727	1248	1248	1248	1248	1
593	20231012	090800	4701479	1247	1247	1247	1247	0
594	20231012	090700	4701479	1247	1247	1247	1247	1
595	20231012	090600	4700232	1248	1248	1248	1248	0
596	20231012	090500	4700232	1248	1248	1248	1248	1
597	20231012	090400	4698984	1249	1249	1249	1249	47
598	20231012	090300	4640281	1249	1249	1249	1249	1
599	20231012	090200	4639032	1247	1247	1247	1247	518
600	20231012	090100	3993086	1247	1245	1247	1245	1308
601	20231012	090000	2363852	1245	1245	1245	1245	1868