KissMeData/027970/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190300	43784726	1200	1200	1200	1200	1244
3	20231019	190200	43784726	1200	1200	1200	1200	0
4	20231019	190100	43784726	1200	1200	1200	1200	0
5	20231019	190000	43784726	1200	1200	1200	1200	0
6	20231019	185900	43784726	1200	1200	1200	1200	0
7	20231019	185800	43784726	1200	1200	1200	1200	0
8	20231019	185700	43784726	1200	1200	1200	1200	0
9	20231019	185600	43784726	1200	1200	1200	1200	0
10	20231019	185500	43784726	1200	1200	1200	1200	0
11	20231019	185400	43784726	1200	1200	1200	1200	0
12	20231019	185300	43784726	1200	1200	1200	1200	0
13	20231019	185200	43784726	1200	1200	1200	1200	0
14	20231019	185100	43784726	1200	1200	1200	1200	0
15	20231019	185000	43784726	1200	1200	1200	1200	0
16	20231019	184900	43784726	1200	1200	1200	1200	0
17	20231019	184800	43784726	1200	1200	1200	1200	0
18	20231019	184700	43784726	1200	1200	1200	1200	0
19	20231019	184600	43784726	1200	1200	1200	1200	0
20	20231019	184500	43784726	1200	1200	1200	1200	0
21	20231019	184400	43784726	1200	1200	1200	1200	0
22	20231019	184300	43784726	1200	1200	1200	1200	0
23	20231019	184200	43784726	1200	1200	1200	1200	0
24	20231019	184100	43784726	1200	1200	1200	1200	0
25	20231019	184000	43784726	1200	1200	1200	1200	0
26	20231019	183900	43784726	1200	1200	1200	1200	0
27	20231019	183800	43784726	1200	1200	1200	1200	0
28	20231019	183700	43784726	1200	1200	1200	1200	0
29	20231019	183600	43784726	1200	1200	1200	1200	0
30	20231019	183500	43784726	1200	1200	1200	1200	0
31	20231019	183400	43784726	1200	1200	1200	1200	0
32	20231019	183300	43784726	1200	1200	1200	1200	1244
33	20231019	183200	43784726	1200	1200	1200	1200	0
34	20231019	183100	43784726	1200	1200	1200	1200	0
35	20231019	183000	43784726	1200	1200	1200	1200	0
36	20231019	182900	43784726	1200	1200	1200	1200	0
37	20231019	182800	43784726	1200	1200	1200	1200	0
38	20231019	182700	43784726	1200	1200	1200	1200	0
39	20231019	182600	43784726	1200	1200	1200	1200	0
40	20231019	182500	43784726	1200	1200	1200	1200	0
41	20231019	182400	43784726	1200	1200	1200	1200	0
42	20231019	182300	43784726	1200	1200	1200	1200	0
43	20231019	182200	43784726	1200	1200	1200	1200	0
44	20231019	182100	43784726	1200	1200	1200	1200	0
45	20231019	182000	43784726	1200	1200	1200	1200	0
46	20231019	181900	43784726	1200	1200	1200	1200	0
47	20231019	181800	43784726	1200	1200	1200	1200	0
48	20231019	181700	43784726	1200	1200	1200	1200	0
49	20231019	181600	43784726	1200	1200	1200	1200	0
50	20231019	181500	43784726	1200	1200	1200	1200	0
51	20231019	181400	43784726	1200	1200	1200	1200	0
52	20231019	181300	43784726	1200	1200	1200	1200	0
53	20231019	181200	43784726	1200	1200	1200	1200	0
54	20231019	181100	43784726	1200	1200	1200	1200	0
55	20231019	181000	43784726	1200	1200	1200	1200	0
56	20231019	180900	43784726	1200	1200	1200	1200	0
57	20231019	180800	43784726	1200	1200	1200	1200	0
58	20231019	180700	43784726	1200	1200	1200	1200	0
59	20231019	180600	43784726	1200	1200	1200	1200	0
60	20231019	180500	43784726	1200	1200	1200	1200	0
61	20231019	180400	43784726	1200	1200	1200	1200	0
62	20231019	180300	43784726	1200	1200	1200	1200	1244
63	20231019	180200	43784726	1200	1200	1200	1200	0
64	20231019	180100	43784726	1200	1200	1200	1200	0
65	20231019	180000	43784726	1200	1200	1200	1200	0
66	20231019	175900	43784726	1200	1200	1200	1200	0
67	20231019	175800	43784726	1200	1200	1200	1200	0
68	20231019	175700	43784726	1200	1200	1200	1200	0
69	20231019	175600	43784726	1200	1200	1200	1200	0
70	20231019	175500	43784726	1200	1200	1200	1200	0
71	20231019	175400	43784726	1200	1200	1200	1200	0
72	20231019	175300	43784726	1200	1200	1200	1200	0
73	20231019	175200	43784726	1200	1200	1200	1200	0
74	20231019	175100	43784726	1200	1200	1200	1200	0
75	20231019	175000	43784726	1200	1200	1200	1200	0
76	20231019	174900	43784726	1200	1200	1200	1200	0
77	20231019	174800	43784726	1200	1200	1200	1200	0
78	20231019	174700	43784726	1200	1200	1200	1200	0
79	20231019	174600	43784726	1200	1200	1200	1200	0
80	20231019	174500	43784726	1200	1200	1200	1200	0
81	20231019	174400	43784726	1200	1200	1200	1200	0
82	20231019	174300	43784726	1200	1200	1200	1200	0
83	20231019	174200	43784726	1200	1200	1200	1200	0
84	20231019	174100	43784726	1200	1200	1200	1200	0
85	20231019	174000	43784726	1200	1200	1200	1200	0
86	20231019	173900	43784726	1200	1200	1200	1200	0
87	20231019	173800	43784726	1200	1200	1200	1200	0
88	20231019	173700	43784726	1200	1200	1200	1200	0
89	20231019	173600	43784726	1200	1200	1200	1200	0
90	20231019	173500	43784726	1200	1200	1200	1200	0
91	20231019	173400	43784726	1200	1200	1200	1200	0
92	20231019	173300	43784726	1200	1200	1200	1200	1244
93	20231019	173200	43784726	1200	1200	1200	1200	0
94	20231019	173100	43784726	1200	1200	1200	1200	0
95	20231019	173000	43784726	1200	1200	1200	1200	0
96	20231019	172900	43784726	1200	1200	1200	1200	0
97	20231019	172800	43784726	1200	1200	1200	1200	0
98	20231019	172700	43784726	1200	1200	1200	1200	0
99	20231019	172600	43784726	1200	1200	1200	1200	0
100	20231019	172500	43784726	1200	1200	1200	1200	0
101	20231019	172400	43784726	1200	1200	1200	1200	0
102	20231019	172300	43784726	1200	1200	1200	1200	0
103	20231019	172200	43784726	1200	1200	1200	1200	0
104	20231019	172100	43784726	1200	1200	1200	1200	0
105	20231019	172000	43784726	1200	1200	1200	1200	0
106	20231019	171900	43784726	1200	1200	1200	1200	0
107	20231019	171800	43784726	1200	1200	1200	1200	0
108	20231019	171700	43784726	1200	1200	1200	1200	0
109	20231019	171600	43784726	1200	1200	1200	1200	0
110	20231019	171500	43784726	1200	1200	1200	1200	0
111	20231019	171400	43784726	1200	1200	1200	1200	0
112	20231019	171300	43784726	1200	1200	1200	1200	0
113	20231019	171200	43784726	1200	1200	1200	1200	0
114	20231019	171100	43784726	1200	1200	1200	1200	0
115	20231019	171000	43784726	1200	1200	1200	1200	0
116	20231019	170900	43784726	1200	1200	1200	1200	0
117	20231019	170800	43784726	1200	1200	1200	1200	0
118	20231019	170700	43784726	1200	1200	1200	1200	0
119	20231019	170600	43784726	1200	1200	1200	1200	0
120	20231019	170500	43784726	1200	1200	1200	1200	0
121	20231019	170400	43784726	1200	1200	1200	1200	0
122	20231019	170300	43784726	1200	1200	1200	1200	1244
123	20231019	170200	43784726	1200	1200	1200	1200	0
124	20231019	170100	43784726	1200	1200	1200	1200	0
125	20231019	170000	43784726	1200	1200	1200	1200	0
126	20231019	165900	43784726	1200	1200	1200	1200	0
127	20231019	165800	43784726	1200	1200	1200	1200	0
128	20231019	165700	43784726	1200	1200	1200	1200	0
129	20231019	165600	43784726	1200	1200	1200	1200	0
130	20231019	165500	43784726	1200	1200	1200	1200	0
131	20231019	165400	43784726	1200	1200	1200	1200	0
132	20231019	165300	43784726	1200	1200	1200	1200	0
133	20231019	165200	43784726	1200	1200	1200	1200	0
134	20231019	165100	43784726	1200	1200	1200	1200	0
135	20231019	165000	43784726	1200	1200	1200	1200	0
136	20231019	164900	43784726	1200	1200	1200	1200	0
137	20231019	164800	43784726	1200	1200	1200	1200	0
138	20231019	164700	43784726	1200	1200	1200	1200	0
139	20231019	164600	43784726	1200	1200	1200	1200	0
140	20231019	164500	43784726	1200	1200	1200	1200	0
141	20231019	164400	43784726	1200	1200	1200	1200	0
142	20231019	164300	43784726	1200	1200	1200	1200	0
143	20231019	164200	43784726	1200	1200	1200	1200	0
144	20231019	164100	43784726	1200	1200	1200	1200	0
145	20231019	164000	43784726	1200	1200	1200	1200	0
146	20231019	163900	43784726	1200	1200	1200	1200	0
147	20231019	163800	43784726	1200	1200	1200	1200	0
148	20231019	163700	43784726	1200	1200	1200	1200	0
149	20231019	163600	43784726	1200	1200	1200	1200	0
150	20231019	163500	43784726	1200	1200	1200	1200	0
151	20231019	163400	43784726	1200	1200	1200	1200	0
152	20231019	163300	43784726	1200	1200	1200	1200	1244
153	20231019	163200	43784726	1200	1200	1200	1200	0
154	20231019	163100	43784726	1200	1200	1200	1200	0
155	20231019	163000	43784726	1200	1200	1200	1200	0
156	20231019	162900	43784726	1200	1200	1200	1200	0
157	20231019	162800	43784726	1200	1200	1200	1200	0
158	20231019	162700	43784726	1200	1200	1200	1200	0
159	20231019	162600	43784726	1200	1200	1200	1200	0
160	20231019	162500	43784726	1200	1200	1200	1200	0
161	20231019	162400	43784726	1200	1200	1200	1200	0
162	20231019	162300	43784726	1200	1200	1200	1200	0
163	20231019	162200	43784726	1200	1200	1200	1200	0
164	20231019	162100	43784726	1200	1200	1200	1200	0
165	20231019	162000	43784726	1200	1200	1200	1200	0
166	20231019	161900	43784726	1200	1200	1200	1200	0
167	20231019	161800	43784726	1200	1200	1200	1200	0
168	20231019	161700	43784726	1200	1200	1200	1200	0
169	20231019	161600	43784726	1200	1200	1200	1200	0
170	20231019	161500	43784726	1200	1200	1200	1200	0
171	20231019	161400	43784726	1200	1200	1200	1200	0
172	20231019	161300	43784726	1200	1200	1200	1200	0
173	20231019	161200	43784726	1200	1200	1200	1200	0
174	20231019	161100	43784726	1200	1200	1200	1200	0
175	20231019	161000	43784726	1200	1200	1200	1200	0
176	20231019	160900	43784726	1200	1200	1200	1200	0
177	20231019	160800	43784726	1200	1200	1200	1200	0
178	20231019	160700	43784726	1200	1200	1200	1200	0
179	20231019	160600	43784726	1200	1200	1200	1200	0
180	20231019	160500	43784726	1200	1200	1200	1200	0
181	20231019	160400	43784726	1200	1200	1200	1200	0
182	20231019	160300	43784726	1200	1200	1200	1200	1244
183	20231019	160200	43784726	1200	1200	1200	1200	0
184	20231019	160100	43784726	1200	1200	1200	1200	0
185	20231019	160000	43784726	1200	1200	1200	1200	0
186	20231019	155900	43784726	1200	1200	1200	1200	0
187	20231019	155800	43784726	1200	1200	1200	1200	0
188	20231019	155700	43784726	1200	1200	1200	1200	0
189	20231019	155600	43784726	1200	1200	1200	1200	0
190	20231019	155500	43784726	1200	1200	1200	1200	0
191	20231019	155400	43784726	1200	1200	1200	1200	0
192	20231019	155300	43784726	1200	1200	1200	1200	0
193	20231019	155200	43784726	1200	1200	1200	1200	0
194	20231019	155100	43784726	1200	1200	1200	1200	0
195	20231019	155000	43784726	1200	1200	1200	1200	0
196	20231019	154900	43784726	1200	1200	1200	1200	0
197	20231019	154800	43784726	1200	1200	1200	1200	0
198	20231019	154700	43784726	1200	1200	1200	1200	0
199	20231019	154600	43784726	1200	1200	1200	1200	0
200	20231019	154500	43784726	1200	1200	1200	1200	0
201	20231019	154400	43784726	1200	1200	1200	1200	0
202	20231019	154300	43784726	1200	1200	1200	1200	0
203	20231019	154200	43784726	1200	1200	1200	1200	0
204	20231019	154100	43784726	1200	1200	1200	1200	0
205	20231019	154000	43784726	1200	1200	1200	1200	0
206	20231019	153900	43784726	1200	1200	1200	1200	0
207	20231019	153800	43784726	1200	1200	1200	1200	0
208	20231019	153700	43784726	1200	1200	1200	1200	0
209	20231019	153600	43784726	1200	1200	1200	1200	0
210	20231019	153500	43784726	1200	1200	1200	1200	0
211	20231019	153400	43784726	1200	1200	1200	1200	0
212	20231019	153300	43784726	1200	1200	1200	1200	1244
213	20231019	153200	43784726	1200	1200	1200	1200	0
214	20231019	153100	43784726	1200	1200	1200	1200	0
215	20231019	153000	43784726	1200	1200	1200	1200	1244
216	20231019	152900	42291926	1189	1189	1189	1189	0
217	20231019	152800	42291926	1189	1189	1189	1189	0
218	20231019	152700	42291926	1189	1189	1189	1189	0
219	20231019	152600	42291926	1189	1189	1189	1189	0
220	20231019	152500	42291926	1189	1189	1189	1189	0
221	20231019	152400	42291926	1189	1189	1189	1189	0
222	20231019	152300	42291926	1189	1189	1189	1189	0
223	20231019	152200	42291926	1189	1189	1189	1189	0
224	20231019	152100	42291926	1189	1189	1189	1189	0
225	20231019	152000	42291926	1189	1189	1189	1189	0
226	20231019	151900	42291926	1189	1189	1189	1189	0
227	20231019	151800	42291926	1189	1189	1189	1189	1
228	20231019	151700	42290737	1199	1199	1199	1199	850
229	20231019	151600	41271587	1199	1199	1199	1199	0
230	20231019	151500	41271587	1199	1190	1199	1190	19
231	20231019	151400	41248968	1190	1190	1190	1190	0
232	20231019	151300	41248968	1190	1190	1190	1190	331
233	20231019	151200	40855078	1190	1190	1190	1190	0
234	20231019	151100	40855078	1190	1190	1190	1190	0
235	20231019	151000	40855078	1190	1190	1190	1190	0
236	20231019	150900	40855078	1190	1190	1190	1190	0
237	20231019	150800	40855078	1190	1190	1190	1190	0
238	20231019	150700	40855078	1190	1190	1190	1190	0
239	20231019	150600	40855078	1190	1190	1190	1190	219
240	20231019	150500	40594468	1152	1191	1191	1152	9903
241	20231019	150400	28884129	1195	1195	1195	1195	0
242	20231019	150300	28884129	1195	1195	1195	1195	0
243	20231019	150200	28884129	1195	1195	1195	1195	97
244	20231019	150100	28768214	1200	1200	1200	1200	0
245	20231019	150000	28768214	1200	1200	1200	1200	0
246	20231019	145900	28768214	1200	1200	1200	1200	0
247	20231019	145800	28768214	1200	1200	1200	1200	1
248	20231019	145700	28767014	1195	1195	1195	1195	16
249	20231019	145600	28747894	1200	1199	1200	1199	300
250	20231019	145500	28388193	1199	1199	1199	1199	0
251	20231019	145400	28388193	1199	1198	1199	1198	101
252	20231019	145300	28267194	1199	1199	1199	1199	0
253	20231019	145200	28267194	1199	1199	1199	1199	0
254	20231019	145100	28267194	1199	1199	1199	1199	0
255	20231019	145000	28267194	1199	1199	1199	1199	0
256	20231019	144900	28267194	1199	1199	1199	1199	0
257	20231019	144800	28267194	1199	1199	1199	1199	1
258	20231019	144700	28265995	1199	1199	1199	1199	0
259	20231019	144600	28265995	1199	1199	1199	1199	0
260	20231019	144500	28265995	1199	1199	1199	1199	0
261	20231019	144400	28265995	1199	1199	1199	1199	0
262	20231019	144300	28265995	1199	1199	1199	1199	0
263	20231019	144200	28265995	1199	1199	1199	1199	0
264	20231019	144100	28265995	1199	1199	1199	1199	0
265	20231019	144000	28265995	1199	1199	1199	1199	0
266	20231019	143900	28265995	1199	1199	1199	1199	0
267	20231019	143800	28265995	1199	1199	1199	1199	0
268	20231019	143700	28265995	1199	1199	1199	1199	0
269	20231019	143600	28265995	1199	1199	1199	1199	0
270	20231019	143500	28265995	1199	1199	1199	1199	0
271	20231019	143400	28265995	1199	1199	1199	1199	0
272	20231019	143300	28265995	1199	1199	1199	1199	0
273	20231019	143200	28265995	1199	1199	1199	1199	0
274	20231019	143100	28265995	1199	1199	1199	1199	0
275	20231019	143000	28265995	1199	1199	1199	1199	0
276	20231019	142900	28265995	1199	1199	1199	1199	0
277	20231019	142800	28265995	1199	1199	1199	1199	0
278	20231019	142700	28265995	1199	1199	1199	1199	0
279	20231019	142600	28265995	1199	1199	1199	1199	0
280	20231019	142500	28265995	1199	1199	1199	1199	0
281	20231019	142400	28265995	1199	1199	1199	1199	0
282	20231019	142300	28265995	1199	1199	1199	1199	0
283	20231019	142200	28265995	1199	1199	1199	1199	0
284	20231019	142100	28265995	1199	1199	1199	1199	0
285	20231019	142000	28265995	1199	1198	1199	1198	1001
286	20231019	141900	27066796	1198	1198	1198	1198	0
287	20231019	141800	27066796	1198	1198	1198	1198	0
288	20231019	141700	27066796	1198	1198	1198	1198	0
289	20231019	141600	27066796	1198	1198	1198	1198	0
290	20231019	141500	27066796	1198	1198	1198	1198	0
291	20231019	141400	27066796	1198	1198	1198	1198	0
292	20231019	141300	27066796	1198	1198	1198	1198	0
293	20231019	141200	27066796	1198	1198	1198	1198	0
294	20231019	141100	27066796	1198	1198	1198	1198	0
295	20231019	141000	27066796	1198	1198	1198	1198	0
296	20231019	140900	27066796	1198	1190	1198	1190	21
297	20231019	140800	27041790	1200	1200	1200	1200	0
298	20231019	140700	27041790	1200	1200	1200	1200	0
299	20231019	140600	27041790	1200	1200	1200	1200	0
300	20231019	140500	27041790	1200	1200	1200	1200	1
301	20231019	140400	27040590	1190	1190	1190	1190	4232
302	20231019	140300	22004510	1200	1200	1200	1200	0
303	20231019	140200	22004510	1200	1200	1200	1200	0
304	20231019	140100	22004510	1200	1200	1200	1200	0
305	20231019	140000	22004510	1200	1192	1200	1192	319
306	20231019	135900	21624254	1192	1192	1192	1192	1
307	20231019	135800	21623062	1200	1200	1200	1200	0
308	20231019	135700	21623062	1200	1200	1200	1200	0
309	20231019	135600	21623062	1200	1200	1200	1200	0
310	20231019	135500	21623062	1200	1200	1200	1200	0
311	20231019	135400	21623062	1200	1200	1200	1200	0
312	20231019	135300	21623062	1200	1200	1200	1200	0
313	20231019	135200	21623062	1200	1200	1200	1200	0
314	20231019	135100	21623062	1200	1200	1200	1200	0
315	20231019	135000	21623062	1200	1200	1200	1200	0
316	20231019	134900	21623062	1200	1200	1200	1188	2381
317	20231019	134800	18792673	1190	1190	1190	1190	9
318	20231019	134700	18781963	1192	1192	1192	1192	1
319	20231019	134600	18780771	1190	1190	1190	1190	0
320	20231019	134500	18780771	1190	1190	1190	1190	16
321	20231019	134400	18761731	1190	1191	1192	1190	310
322	20231019	134300	18392260	1190	1190	1190	1190	400
323	20231019	134200	17916260	1190	1193	1193	1190	365
324	20231019	134100	17481380	1201	1194	1201	1194	15
325	20231019	134000	17463463	1193	1195	1195	1193	683
326	20231019	133900	16647306	1202	1202	1202	1202	0
327	20231019	133800	16647306	1202	1202	1202	1202	0
328	20231019	133700	16647306	1202	1202	1202	1202	0
329	20231019	133600	16647306	1202	1202	1202	1202	0
330	20231019	133500	16647306	1202	1202	1202	1202	0
331	20231019	133400	16647306	1202	1202	1202	1202	0
332	20231019	133300	16647306	1202	1202	1202	1202	0
333	20231019	133200	16647306	1202	1202	1202	1202	0
334	20231019	133100	16647306	1202	1202	1202	1202	0
335	20231019	133000	16647306	1202	1202	1202	1202	0
336	20231019	132900	16647306	1202	1202	1202	1202	0
337	20231019	132800	16647306	1202	1202	1202	1202	0
338	20231019	132700	16647306	1202	1202	1202	1202	0
339	20231019	132600	16647306	1202	1202	1202	1202	0
340	20231019	132500	16647306	1202	1201	1202	1201	7
341	20231019	132400	16638898	1202	1202	1202	1202	0
342	20231019	132300	16638898	1202	1200	1202	1200	12
343	20231019	132200	16624496	1195	1200	1200	1195	156
344	20231019	132100	16438071	1195	1195	1195	1195	0
345	20231019	132000	16438071	1195	1197	1197	1195	329
346	20231019	131900	16044899	1201	1201	1201	1201	0
347	20231019	131800	16044899	1201	1201	1201	1201	0
348	20231019	131700	16044899	1201	1201	1201	1201	1
349	20231019	131600	16043698	1196	1196	1196	1196	0
350	20231019	131500	16043698	1196	1196	1196	1196	0
351	20231019	131400	16043698	1196	1196	1196	1196	1
352	20231019	131300	16042502	1196	1196	1196	1196	0
353	20231019	131200	16042502	1196	1196	1196	1196	0
354	20231019	131100	16042502	1196	1196	1196	1196	0
355	20231019	131000	16042502	1196	1196	1196	1196	0
356	20231019	130900	16042502	1196	1196	1196	1196	0
357	20231019	130800	16042502	1196	1198	1198	1196	357
358	20231019	130700	15615032	1202	1202	1202	1202	0
359	20231019	130600	15615032	1202	1202	1202	1202	0
360	20231019	130500	15615032	1202	1202	1202	1202	0
361	20231019	130400	15615032	1202	1202	1202	1202	0
362	20231019	130300	15615032	1202	1202	1202	1202	0
363	20231019	130200	15615032	1202	1202	1202	1202	0
364	20231019	130100	15615032	1202	1202	1202	1202	0
365	20231019	130000	15615032	1202	1200	1202	1200	42
366	20231019	125900	15564558	1198	1198	1198	1198	11
367	20231019	125800	15551380	1198	1198	1198	1198	163
368	20231019	125700	15356106	1198	1198	1198	1198	0
369	20231019	125600	15356106	1198	1198	1198	1198	4
370	20231019	125500	15351314	1198	1198	1198	1198	4
371	20231019	125400	15346522	1198	1198	1198	1198	118
372	20231019	125300	15205158	1202	1202	1202	1202	0
373	20231019	125200	15205158	1202	1202	1202	1202	0
374	20231019	125100	15205158	1202	1202	1202	1202	0
375	20231019	125000	15205158	1202	1202	1202	1202	0
376	20231019	124900	15205158	1202	1202	1202	1202	0
377	20231019	124800	15205158	1202	1202	1202	1202	0
378	20231019	124700	15205158	1202	1202	1202	1202	0
379	20231019	124600	15205158	1202	1202	1202	1202	3
380	20231019	124500	15201552	1202	1202	1202	1202	0
381	20231019	124400	15201552	1202	1202	1202	1202	0
382	20231019	124300	15201552	1202	1202	1202	1202	0
383	20231019	124200	15201552	1202	1202	1202	1202	0
384	20231019	124100	15201552	1202	1202	1202	1202	0
385	20231019	124000	15201552	1202	1202	1202	1202	0
386	20231019	123900	15201552	1202	1202	1202	1202	0
387	20231019	123800	15201552	1202	1202	1202	1202	0
388	20231019	123700	15201552	1202	1202	1202	1202	0
389	20231019	123600	15201552	1202	1202	1202	1202	0
390	20231019	123500	15201552	1202	1202	1202	1202	0
391	20231019	123400	15201552	1202	1202	1202	1202	0
392	20231019	123300	15201552	1202	1202	1202	1202	0
393	20231019	123200	15201552	1202	1202	1202	1202	0
394	20231019	123100	15201552	1202	1199	1202	1199	84
395	20231019	123000	15100833	1199	1199	1199	1199	0
396	20231019	122900	15100833	1199	1200	1200	1199	1430
397	20231019	122800	13385263	1203	1203	1203	1203	0
398	20231019	122700	13385263	1203	1203	1203	1203	0
399	20231019	122600	13385263	1203	1203	1203	1203	0
400	20231019	122500	13385263	1203	1201	1203	1201	23
401	20231019	122400	13357638	1201	1201	1201	1201	0
402	20231019	122300	13357638	1201	1201	1201	1201	0
403	20231019	122200	13357638	1201	1201	1201	1201	0
404	20231019	122100	13357638	1201	1199	1201	1199	8
405	20231019	122000	13348042	1199	1201	1201	1199	7
406	20231019	121900	13339647	1199	1199	1199	1199	166
407	20231019	121800	13140613	1201	1199	1201	1199	32
408	20231019	121700	13102243	1203	1202	1203	1202	7
409	20231019	121600	13093827	1199	1199	1199	1199	839
410	20231019	121500	12087866	1199	1199	1199	1199	0
411	20231019	121400	12087866	1199	1199	1199	1199	0
412	20231019	121300	12087866	1199	1199	1199	1199	0
413	20231019	121200	12087866	1199	1199	1199	1199	160
414	20231019	121100	11896026	1203	1203	1203	1203	0
415	20231019	121000	11896026	1203	1203	1203	1203	0
416	20231019	120900	11896026	1203	1203	1203	1203	0
417	20231019	120800	11896026	1203	1203	1203	1203	0
418	20231019	120700	11896026	1203	1203	1203	1203	0
419	20231019	120600	11896026	1203	1203	1203	1203	0
420	20231019	120500	11896026	1203	1203	1203	1203	0
421	20231019	120400	11896026	1203	1203	1203	1203	0
422	20231019	120300	11896026	1203	1203	1203	1203	1
423	20231019	120200	11894823	1200	1200	1200	1200	0
424	20231019	120100	11894823	1200	1200	1200	1200	0
425	20231019	120000	11894823	1200	1200	1200	1200	5000
426	20231019	115900	5894823	1203	1203	1203	1203	0
427	20231019	115800	5894823	1203	1203	1203	1203	0
428	20231019	115700	5894823	1203	1203	1203	1203	0
429	20231019	115600	5894823	1203	1203	1203	1203	0
430	20231019	115500	5894823	1203	1203	1203	1203	0
431	20231019	115400	5894823	1203	1203	1203	1203	0
432	20231019	115300	5894823	1203	1203	1203	1203	0
433	20231019	115200	5894823	1203	1203	1203	1203	0
434	20231019	115100	5894823	1203	1203	1203	1203	1
435	20231019	115000	5893620	1199	1199	1199	1199	240
436	20231019	114900	5605860	1203	1203	1203	1203	0
437	20231019	114800	5605860	1203	1203	1203	1203	0
438	20231019	114700	5605860	1203	1203	1203	1203	0
439	20231019	114600	5605860	1203	1203	1203	1203	0
440	20231019	114500	5605860	1203	1203	1203	1203	1
441	20231019	114400	5604657	1199	1199	1199	1199	160
442	20231019	114300	5412817	1203	1203	1203	1203	1
443	20231019	114200	5411614	1199	1199	1199	1199	480
444	20231019	114100	4836094	1203	1203	1203	1203	0
445	20231019	114000	4836094	1203	1203	1203	1203	0
446	20231019	113900	4836094	1203	1203	1203	1203	0
447	20231019	113800	4836094	1203	1203	1203	1203	0
448	20231019	113700	4836094	1203	1203	1203	1203	0
449	20231019	113600	4836094	1203	1203	1203	1203	0
450	20231019	113500	4836094	1203	1203	1203	1203	0
451	20231019	113400	4836094	1203	1203	1203	1203	0
452	20231019	113300	4836094	1203	1203	1203	1203	1
453	20231019	113200	4834891	1199	1199	1199	1199	0
454	20231019	113100	4834891	1199	1199	1199	1199	0
455	20231019	113000	4834891	1199	1199	1199	1199	0
456	20231019	112900	4834891	1199	1199	1199	1199	0
457	20231019	112800	4834891	1199	1199	1199	1199	0
458	20231019	112700	4834891	1199	1199	1199	1199	0
459	20231019	112600	4834891	1199	1199	1199	1199	0
460	20231019	112500	4834891	1199	1200	1200	1199	160
461	20231019	112400	4642951	1203	1203	1203	1203	0
462	20231019	112300	4642951	1203	1203	1203	1203	0
463	20231019	112200	4642951	1203	1203	1203	1203	0
464	20231019	112100	4642951	1203	1203	1203	1203	0
465	20231019	112000	4642951	1203	1203	1203	1203	0
466	20231019	111900	4642951	1203	1203	1203	1203	0
467	20231019	111800	4642951	1203	1203	1203	1203	0
468	20231019	111700	4642951	1203	1203	1203	1203	0
469	20231019	111600	4642951	1203	1203	1203	1203	0
470	20231019	111500	4642951	1203	1203	1203	1203	0
471	20231019	111400	4642951	1203	1203	1203	1203	0
472	20231019	111300	4642951	1203	1203	1203	1203	0
473	20231019	111200	4642951	1203	1203	1203	1203	0
474	20231019	111100	4642951	1203	1203	1203	1203	0
475	20231019	111000	4642951	1203	1203	1203	1203	0
476	20231019	110900	4642951	1203	1203	1203	1203	0
477	20231019	110800	4642951	1203	1203	1203	1203	0
478	20231019	110700	4642951	1203	1203	1203	1203	0
479	20231019	110600	4642951	1203	1203	1203	1203	0
480	20231019	110500	4642951	1203	1203	1203	1203	0
481	20231019	110400	4642951	1203	1203	1203	1203	0
482	20231019	110300	4642951	1203	1203	1203	1203	0
483	20231019	110200	4642951	1203	1203	1203	1203	1
484	20231019	110100	4641748	1199	1199	1199	1199	1
485	20231019	110000	4640549	1203	1203	1203	1203	0
486	20231019	105900	4640549	1203	1203	1203	1203	0
487	20231019	105800	4640549	1203	1203	1203	1203	0
488	20231019	105700	4640549	1203	1203	1203	1203	0
489	20231019	105600	4640549	1203	1203	1203	1203	0
490	20231019	105500	4640549	1203	1203	1203	1203	0
491	20231019	105400	4640549	1203	1203	1203	1203	0
492	20231019	105300	4640549	1203	1203	1203	1203	0
493	20231019	105200	4640549	1203	1203	1203	1203	0
494	20231019	105100	4640549	1203	1203	1203	1203	0
495	20231019	105000	4640549	1203	1203	1203	1203	0
496	20231019	104900	4640549	1203	1203	1203	1203	0
497	20231019	104800	4640549	1203	1203	1203	1203	0
498	20231019	104700	4640549	1203	1203	1203	1203	0
499	20231019	104600	4640549	1203	1203	1203	1203	0
500	20231019	104500	4640549	1203	1203	1203	1203	0
501	20231019	104400	4640549	1203	1203	1203	1203	0
502	20231019	104300	4640549	1203	1203	1203	1203	1
503	20231019	104200	4639346	1198	1198	1198	1198	0
504	20231019	104100	4639346	1198	1198	1198	1198	0
505	20231019	104000	4639346	1198	1198	1198	1198	0
506	20231019	103900	4639346	1198	1198	1198	1198	0
507	20231019	103800	4639346	1198	1198	1198	1198	0
508	20231019	103700	4639346	1198	1199	1199	1198	659
509	20231019	103600	3849863	1200	1200	1200	1200	165
510	20231019	103500	3651863	1200	1200	1200	1200	509
511	20231019	103400	3041063	1200	1202	1202	1200	36
512	20231019	103300	2997861	1203	1203	1203	1203	0
513	20231019	103200	2997861	1203	1203	1203	1203	0
514	20231019	103100	2997861	1203	1203	1203	1203	0
515	20231019	103000	2997861	1203	1203	1203	1203	0
516	20231019	102900	2997861	1203	1203	1203	1203	0
517	20231019	102800	2997861	1203	1203	1203	1203	0
518	20231019	102700	2997861	1203	1203	1203	1203	0
519	20231019	102600	2997861	1203	1203	1203	1203	0
520	20231019	102500	2997861	1203	1203	1203	1203	0
521	20231019	102400	2997861	1203	1203	1203	1203	0
522	20231019	102300	2997861	1203	1203	1203	1203	0
523	20231019	102200	2997861	1203	1203	1203	1203	0
524	20231019	102100	2997861	1203	1203	1203	1203	0
525	20231019	102000	2997861	1203	1203	1203	1203	0
526	20231019	101900	2997861	1203	1203	1203	1203	0
527	20231019	101800	2997861	1203	1203	1203	1203	0
528	20231019	101700	2997861	1203	1203	1203	1203	0
529	20231019	101600	2997861	1203	1203	1203	1203	2
530	20231019	101500	2995455	1203	1203	1203	1203	0
531	20231019	101400	2995455	1203	1203	1203	1203	2
532	20231019	101300	2993049	1200	1201	1201	1200	45
533	20231019	101200	2939048	1200	1200	1200	1200	0
534	20231019	101100	2939048	1200	1200	1200	1200	0
535	20231019	101000	2939048	1200	1200	1200	1200	0
536	20231019	100900	2939048	1200	1202	1202	1200	549
537	20231019	100800	2279975	1204	1204	1204	1204	0
538	20231019	100700	2279975	1204	1204	1204	1204	0
539	20231019	100600	2279975	1204	1204	1204	1204	0
540	20231019	100500	2279975	1204	1204	1204	1204	0
541	20231019	100400	2279975	1204	1204	1204	1204	0
542	20231019	100300	2279975	1204	1204	1204	1204	0
543	20231019	100200	2279975	1204	1204	1204	1204	0
544	20231019	100100	2279975	1204	1204	1204	1204	0
545	20231019	100000	2279975	1204	1204	1204	1204	0
546	20231019	095900	2279975	1204	1203	1204	1203	14
547	20231019	095800	2263131	1203	1203	1203	1202	8
548	20231019	095700	2253511	1203	1203	1203	1203	332
549	20231019	095600	1854115	1203	1203	1203	1203	0
550	20231019	095500	1854115	1203	1203	1203	1203	0
551	20231019	095400	1854115	1203	1203	1203	1203	0
552	20231019	095300	1854115	1203	1203	1203	1203	23
553	20231019	095200	1826446	1204	1204	1204	1204	1
554	20231019	095100	1825242	1203	1203	1203	1203	1
555	20231019	095000	1824039	1204	1204	1204	1204	0
556	20231019	094900	1824039	1204	1204	1204	1204	33
557	20231019	094800	1784307	1205	1205	1205	1205	0
558	20231019	094700	1784307	1205	1205	1205	1205	0
559	20231019	094600	1784307	1205	1205	1205	1205	42
560	20231019	094500	1733697	1205	1205	1205	1205	15
561	20231019	094400	1715622	1205	1205	1205	1205	1
562	20231019	094300	1714417	1205	1205	1205	1205	0
563	20231019	094200	1714417	1205	1205	1205	1205	0
564	20231019	094100	1714417	1205	1205	1205	1205	1
565	20231019	094000	1713212	1205	1205	1205	1205	0
566	20231019	093900	1713212	1205	1205	1205	1205	0
567	20231019	093800	1713212	1205	1205	1205	1205	0
568	20231019	093700	1713212	1205	1205	1205	1205	0
569	20231019	093600	1713212	1205	1205	1205	1205	0
570	20231019	093500	1713212	1205	1205	1205	1205	0
571	20231019	093400	1713212	1205	1205	1205	1205	0
572	20231019	093300	1713212	1205	1205	1205	1205	2
573	20231019	093200	1710802	1205	1205	1205	1205	0
574	20231019	093100	1710802	1205	1205	1205	1205	0
575	20231019	093000	1710802	1205	1205	1205	1205	0
576	20231019	092900	1710802	1205	1205	1205	1205	1
577	20231019	092800	1709597	1205	1205	1205	1205	0
578	20231019	092700	1709597	1205	1205	1205	1205	100
579	20231019	092600	1589097	1205	1205	1205	1205	0
580	20231019	092500	1589097	1205	1204	1205	1204	151
581	20231019	092400	1407292	1204	1204	1204	1204	0
582	20231019	092300	1407292	1204	1204	1204	1204	413
583	20231019	092200	910040	1204	1204	1204	1204	0
584	20231019	092100	910040	1204	1204	1204	1204	1
585	20231019	092000	908836	1204	1204	1204	1204	1
586	20231019	091900	907632	1205	1205	1205	1205	0
587	20231019	091800	907632	1205	1205	1205	1205	0
588	20231019	091700	907632	1205	1205	1205	1205	0
589	20231019	091600	907632	1205	1205	1205	1205	0
590	20231019	091500	907632	1205	1205	1205	1205	0
591	20231019	091400	907632	1205	1204	1205	1204	12
592	20231019	091300	893180	1204	1204	1204	1204	8
593	20231019	091200	883548	1205	1205	1205	1205	0
594	20231019	091100	883548	1205	1205	1205	1205	0
595	20231019	091000	883548	1205	1205	1205	1205	0
596	20231019	090900	883548	1205	1205	1205	1205	200
597	20231019	090800	642548	1205	1205	1205	1205	250
598	20231019	090700	341298	1206	1206	1206	1206	32
599	20231019	090600	302706	1206	1206	1206	1206	0
600	20231019	090500	302706	1206	1206	1206	1206	1
601	20231019	090400	301500	1206	1206	1206	1206	0
602	20231019	090300	301500	1206	1206	1206	1206	0
603	20231019	090200	301500	1206	1206	1206	1206	0
604	20231019	090100	301500	1206	1206	1206	1206	0
605	20231019	090000	301500	1206	1206	1206	1206	250