KissMeData/074430/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193400	26481534	1234	1234	1234	1234	352
3	20231017	193300	26481534	1234	1234	1234	1234	0
4	20231017	193200	26481534	1234	1234	1234	1234	0
5	20231017	193100	26481534	1234	1234	1234	1234	0
6	20231017	193000	26481534	1234	1234	1234	1234	0
7	20231017	192900	26481534	1234	1234	1234	1234	0
8	20231017	192800	26481534	1234	1234	1234	1234	0
9	20231017	192700	26481534	1234	1234	1234	1234	0
10	20231017	192600	26481534	1234	1234	1234	1234	0
11	20231017	192500	26481534	1234	1234	1234	1234	0
12	20231017	192400	26481534	1234	1234	1234	1234	0
13	20231017	192300	26481534	1234	1234	1234	1234	0
14	20231017	192200	26481534	1234	1234	1234	1234	0
15	20231017	192100	26481534	1234	1234	1234	1234	0
16	20231017	192000	26481534	1234	1234	1234	1234	0
17	20231017	191900	26481534	1234	1234	1234	1234	0
18	20231017	191800	26481534	1234	1234	1234	1234	0
19	20231017	191700	26481534	1234	1234	1234	1234	0
20	20231017	191600	26481534	1234	1234	1234	1234	0
21	20231017	191500	26481534	1234	1234	1234	1234	0
22	20231017	191400	26481534	1234	1234	1234	1234	0
23	20231017	191300	26481534	1234	1234	1234	1234	0
24	20231017	191200	26481534	1234	1234	1234	1234	0
25	20231017	191100	26481534	1234	1234	1234	1234	0
26	20231017	191000	26481534	1234	1234	1234	1234	0
27	20231017	190900	26481534	1234	1234	1234	1234	0
28	20231017	190800	26481534	1234	1234	1234	1234	0
29	20231017	190700	26481534	1234	1234	1234	1234	0
30	20231017	190600	26481534	1234	1234	1234	1234	0
31	20231017	190500	26481534	1234	1234	1234	1234	0
32	20231017	190400	26481534	1234	1234	1234	1234	352
33	20231017	190300	26481534	1234	1234	1234	1234	0
34	20231017	190200	26481534	1234	1234	1234	1234	0
35	20231017	190100	26481534	1234	1234	1234	1234	0
36	20231017	190000	26481534	1234	1234	1234	1234	0
37	20231017	185900	26481534	1234	1234	1234	1234	0
38	20231017	185800	26481534	1234	1234	1234	1234	0
39	20231017	185700	26481534	1234	1234	1234	1234	0
40	20231017	185600	26481534	1234	1234	1234	1234	0
41	20231017	185500	26481534	1234	1234	1234	1234	0
42	20231017	185400	26481534	1234	1234	1234	1234	0
43	20231017	185300	26481534	1234	1234	1234	1234	0
44	20231017	185200	26481534	1234	1234	1234	1234	0
45	20231017	185100	26481534	1234	1234	1234	1234	0
46	20231017	185000	26481534	1234	1234	1234	1234	0
47	20231017	184900	26481534	1234	1234	1234	1234	0
48	20231017	184800	26481534	1234	1234	1234	1234	0
49	20231017	184700	26481534	1234	1234	1234	1234	0
50	20231017	184600	26481534	1234	1234	1234	1234	0
51	20231017	184500	26481534	1234	1234	1234	1234	0
52	20231017	184400	26481534	1234	1234	1234	1234	0
53	20231017	184300	26481534	1234	1234	1234	1234	0
54	20231017	184200	26481534	1234	1234	1234	1234	0
55	20231017	184100	26481534	1234	1234	1234	1234	0
56	20231017	184000	26481534	1234	1234	1234	1234	0
57	20231017	183900	26481534	1234	1234	1234	1234	0
58	20231017	183800	26481534	1234	1234	1234	1234	0
59	20231017	183700	26481534	1234	1234	1234	1234	0
60	20231017	183600	26481534	1234	1234	1234	1234	0
61	20231017	183500	26481534	1234	1234	1234	1234	0
62	20231017	183400	26481534	1234	1234	1234	1234	352
63	20231017	183300	26481534	1234	1234	1234	1234	0
64	20231017	183200	26481534	1234	1234	1234	1234	0
65	20231017	183100	26481534	1234	1234	1234	1234	0
66	20231017	183000	26481534	1234	1234	1234	1234	0
67	20231017	182900	26481534	1234	1234	1234	1234	0
68	20231017	182800	26481534	1234	1234	1234	1234	0
69	20231017	182700	26481534	1234	1234	1234	1234	0
70	20231017	182600	26481534	1234	1234	1234	1234	0
71	20231017	182500	26481534	1234	1234	1234	1234	0
72	20231017	182400	26481534	1234	1234	1234	1234	0
73	20231017	182300	26481534	1234	1234	1234	1234	0
74	20231017	182200	26481534	1234	1234	1234	1234	0
75	20231017	182100	26481534	1234	1234	1234	1234	0
76	20231017	182000	26481534	1234	1234	1234	1234	0
77	20231017	181900	26481534	1234	1234	1234	1234	0
78	20231017	181800	26481534	1234	1234	1234	1234	0
79	20231017	181700	26481534	1234	1234	1234	1234	0
80	20231017	181600	26481534	1234	1234	1234	1234	0
81	20231017	181500	26481534	1234	1234	1234	1234	0
82	20231017	181400	26481534	1234	1234	1234	1234	0
83	20231017	181300	26481534	1234	1234	1234	1234	0
84	20231017	181200	26481534	1234	1234	1234	1234	0
85	20231017	181100	26481534	1234	1234	1234	1234	0
86	20231017	181000	26481534	1234	1234	1234	1234	0
87	20231017	180900	26481534	1234	1234	1234	1234	0
88	20231017	180800	26481534	1234	1234	1234	1234	0
89	20231017	180700	26481534	1234	1234	1234	1234	0
90	20231017	180600	26481534	1234	1234	1234	1234	0
91	20231017	180500	26481534	1234	1234	1234	1234	0
92	20231017	180400	26481534	1234	1234	1234	1234	352
93	20231017	180300	26481534	1234	1234	1234	1234	0
94	20231017	180200	26481534	1234	1234	1234	1234	0
95	20231017	180100	26481534	1234	1234	1234	1234	0
96	20231017	180000	26481534	1234	1234	1234	1234	0
97	20231017	175900	26481534	1234	1234	1234	1234	0
98	20231017	175800	26481534	1234	1234	1234	1234	0
99	20231017	175700	26481534	1234	1234	1234	1234	0
100	20231017	175600	26481534	1234	1234	1234	1234	0
101	20231017	175500	26481534	1234	1234	1234	1234	0
102	20231017	175400	26481534	1234	1234	1234	1234	0
103	20231017	175300	26481534	1234	1234	1234	1234	0
104	20231017	175200	26481534	1234	1234	1234	1234	0
105	20231017	175100	26481534	1234	1234	1234	1234	0
106	20231017	175000	26481534	1234	1234	1234	1234	0
107	20231017	174900	26481534	1234	1234	1234	1234	0
108	20231017	174800	26481534	1234	1234	1234	1234	0
109	20231017	174700	26481534	1234	1234	1234	1234	0
110	20231017	174600	26481534	1234	1234	1234	1234	0
111	20231017	174500	26481534	1234	1234	1234	1234	0
112	20231017	174400	26481534	1234	1234	1234	1234	0
113	20231017	174300	26481534	1234	1234	1234	1234	0
114	20231017	174200	26481534	1234	1234	1234	1234	0
115	20231017	174100	26481534	1234	1234	1234	1234	0
116	20231017	174000	26481534	1234	1234	1234	1234	0
117	20231017	173900	26481534	1234	1234	1234	1234	0
118	20231017	173800	26481534	1234	1234	1234	1234	0
119	20231017	173700	26481534	1234	1234	1234	1234	0
120	20231017	173600	26481534	1234	1234	1234	1234	0
121	20231017	173500	26481534	1234	1234	1234	1234	0
122	20231017	173400	26481534	1234	1234	1234	1234	352
123	20231017	173300	26481534	1234	1234	1234	1234	0
124	20231017	173200	26481534	1234	1234	1234	1234	0
125	20231017	173100	26481534	1234	1234	1234	1234	0
126	20231017	173000	26481534	1234	1234	1234	1234	0
127	20231017	172900	26481534	1234	1234	1234	1234	0
128	20231017	172800	26481534	1234	1234	1234	1234	0
129	20231017	172700	26481534	1234	1234	1234	1234	0
130	20231017	172600	26481534	1234	1234	1234	1234	0
131	20231017	172500	26481534	1234	1234	1234	1234	0
132	20231017	172400	26481534	1234	1234	1234	1234	0
133	20231017	172300	26481534	1234	1234	1234	1234	0
134	20231017	172200	26481534	1234	1234	1234	1234	0
135	20231017	172100	26481534	1234	1234	1234	1234	0
136	20231017	172000	26481534	1234	1234	1234	1234	0
137	20231017	171900	26481534	1234	1234	1234	1234	0
138	20231017	171800	26481534	1234	1234	1234	1234	0
139	20231017	171700	26481534	1234	1234	1234	1234	0
140	20231017	171600	26481534	1234	1234	1234	1234	0
141	20231017	171500	26481534	1234	1234	1234	1234	0
142	20231017	171400	26481534	1234	1234	1234	1234	0
143	20231017	171300	26481534	1234	1234	1234	1234	0
144	20231017	171200	26481534	1234	1234	1234	1234	0
145	20231017	171100	26481534	1234	1234	1234	1234	0
146	20231017	171000	26481534	1234	1234	1234	1234	0
147	20231017	170900	26481534	1234	1234	1234	1234	0
148	20231017	170800	26481534	1234	1234	1234	1234	0
149	20231017	170700	26481534	1234	1234	1234	1234	0
150	20231017	170600	26481534	1234	1234	1234	1234	0
151	20231017	170500	26481534	1234	1234	1234	1234	0
152	20231017	170400	26481534	1234	1234	1234	1234	352
153	20231017	170300	26481534	1234	1234	1234	1234	0
154	20231017	170200	26481534	1234	1234	1234	1234	0
155	20231017	170100	26481534	1234	1234	1234	1234	0
156	20231017	170000	26481534	1234	1234	1234	1234	0
157	20231017	165900	26481534	1234	1234	1234	1234	0
158	20231017	165800	26481534	1234	1234	1234	1234	0
159	20231017	165700	26481534	1234	1234	1234	1234	0
160	20231017	165600	26481534	1234	1234	1234	1234	0
161	20231017	165500	26481534	1234	1234	1234	1234	0
162	20231017	165400	26481534	1234	1234	1234	1234	0
163	20231017	165300	26481534	1234	1234	1234	1234	0
164	20231017	165200	26481534	1234	1234	1234	1234	0
165	20231017	165100	26481534	1234	1234	1234	1234	0
166	20231017	165000	26481534	1234	1234	1234	1234	0
167	20231017	164900	26481534	1234	1234	1234	1234	0
168	20231017	164800	26481534	1234	1234	1234	1234	0
169	20231017	164700	26481534	1234	1234	1234	1234	0
170	20231017	164600	26481534	1234	1234	1234	1234	0
171	20231017	164500	26481534	1234	1234	1234	1234	0
172	20231017	164400	26481534	1234	1234	1234	1234	0
173	20231017	164300	26481534	1234	1234	1234	1234	0
174	20231017	164200	26481534	1234	1234	1234	1234	0
175	20231017	164100	26481534	1234	1234	1234	1234	0
176	20231017	164000	26481534	1234	1234	1234	1234	0
177	20231017	163900	26481534	1234	1234	1234	1234	0
178	20231017	163800	26481534	1234	1234	1234	1234	0
179	20231017	163700	26481534	1234	1234	1234	1234	0
180	20231017	163600	26481534	1234	1234	1234	1234	0
181	20231017	163500	26481534	1234	1234	1234	1234	0
182	20231017	163400	26481534	1234	1234	1234	1234	352
183	20231017	163300	26481534	1234	1234	1234	1234	0
184	20231017	163200	26481534	1234	1234	1234	1234	0
185	20231017	163100	26481534	1234	1234	1234	1234	0
186	20231017	163000	26481534	1234	1234	1234	1234	0
187	20231017	162900	26481534	1234	1234	1234	1234	0
188	20231017	162800	26481534	1234	1234	1234	1234	0
189	20231017	162700	26481534	1234	1234	1234	1234	0
190	20231017	162600	26481534	1234	1234	1234	1234	0
191	20231017	162500	26481534	1234	1234	1234	1234	0
192	20231017	162400	26481534	1234	1234	1234	1234	0
193	20231017	162300	26481534	1234	1234	1234	1234	0
194	20231017	162200	26481534	1234	1234	1234	1234	0
195	20231017	162100	26481534	1234	1234	1234	1234	0
196	20231017	162000	26481534	1234	1234	1234	1234	0
197	20231017	161900	26481534	1234	1234	1234	1234	0
198	20231017	161800	26481534	1234	1234	1234	1234	0
199	20231017	161700	26481534	1234	1234	1234	1234	0
200	20231017	161600	26481534	1234	1234	1234	1234	0
201	20231017	161500	26481534	1234	1234	1234	1234	0
202	20231017	161400	26481534	1234	1234	1234	1234	0
203	20231017	161300	26481534	1234	1234	1234	1234	0
204	20231017	161200	26481534	1234	1234	1234	1234	0
205	20231017	161100	26481534	1234	1234	1234	1234	0
206	20231017	161000	26481534	1234	1234	1234	1234	0
207	20231017	160900	26481534	1234	1234	1234	1234	0
208	20231017	160800	26481534	1234	1234	1234	1234	0
209	20231017	160700	26481534	1234	1234	1234	1234	0
210	20231017	160600	26481534	1234	1234	1234	1234	0
211	20231017	160500	26481534	1234	1234	1234	1234	0
212	20231017	160400	26481534	1234	1234	1234	1234	352
213	20231017	160300	26481534	1234	1234	1234	1234	0
214	20231017	160200	26481534	1234	1234	1234	1234	0
215	20231017	160100	26481534	1234	1234	1234	1234	0
216	20231017	160000	26481534	1234	1234	1234	1234	0
217	20231017	155900	26481534	1234	1234	1234	1234	0
218	20231017	155800	26481534	1234	1234	1234	1234	0
219	20231017	155700	26481534	1234	1234	1234	1234	0
220	20231017	155600	26481534	1234	1234	1234	1234	0
221	20231017	155500	26481534	1234	1234	1234	1234	0
222	20231017	155400	26481534	1234	1234	1234	1234	0
223	20231017	155300	26481534	1234	1234	1234	1234	0
224	20231017	155200	26481534	1234	1234	1234	1234	0
225	20231017	155100	26481534	1234	1234	1234	1234	0
226	20231017	155000	26481534	1234	1234	1234	1234	0
227	20231017	154900	26481534	1234	1234	1234	1234	0
228	20231017	154800	26481534	1234	1234	1234	1234	0
229	20231017	154700	26481534	1234	1234	1234	1234	0
230	20231017	154600	26481534	1234	1234	1234	1234	0
231	20231017	154500	26481534	1234	1234	1234	1234	0
232	20231017	154400	26481534	1234	1234	1234	1234	0
233	20231017	154300	26481534	1234	1234	1234	1234	0
234	20231017	154200	26481534	1234	1234	1234	1234	0
235	20231017	154100	26481534	1234	1234	1234	1234	0
236	20231017	154000	26481534	1234	1234	1234	1234	0
237	20231017	153900	26481534	1234	1234	1234	1234	0
238	20231017	153800	26481534	1234	1234	1234	1234	0
239	20231017	153700	26481534	1234	1234	1234	1234	0
240	20231017	153600	26481534	1234	1234	1234	1234	0
241	20231017	153500	26481534	1234	1234	1234	1234	0
242	20231017	153400	26481534	1234	1234	1234	1234	352
243	20231017	153300	26481534	1234	1234	1234	1234	0
244	20231017	153200	26481534	1234	1234	1234	1234	0
245	20231017	153100	26481534	1234	1234	1234	1234	0
246	20231017	153000	26481534	1234	1234	1234	1234	352
247	20231017	152900	26047166	1234	1234	1234	1234	0
248	20231017	152800	26047166	1234	1234	1234	1234	0
249	20231017	152700	26047166	1234	1234	1234	1234	0
250	20231017	152600	26047166	1234	1234	1234	1234	0
251	20231017	152500	26047166	1234	1234	1234	1234	0
252	20231017	152400	26047166	1234	1234	1234	1234	0
253	20231017	152300	26047166	1234	1234	1234	1234	0
254	20231017	152200	26047166	1234	1234	1234	1234	0
255	20231017	152100	26047166	1234	1234	1234	1234	0
256	20231017	152000	26047166	1234	1234	1234	1234	0
257	20231017	151900	26047166	1234	1234	1234	1234	0
258	20231017	151800	26047166	1234	1234	1234	1234	0
259	20231017	151700	26047166	1234	1234	1234	1234	0
260	20231017	151600	26047166	1234	1234	1234	1234	1
261	20231017	151500	26045932	1234	1234	1234	1234	0
262	20231017	151400	26045932	1234	1234	1234	1234	0
263	20231017	151300	26045932	1234	1234	1234	1234	0
264	20231017	151200	26045932	1234	1234	1234	1234	0
265	20231017	151100	26045932	1234	1234	1234	1234	20
266	20231017	151000	26021252	1234	1234	1234	1232	9
267	20231017	150900	26010149	1234	1234	1234	1234	0
268	20231017	150800	26010149	1234	1231	1234	1231	2
269	20231017	150700	26007684	1234	1234	1234	1234	0
270	20231017	150600	26007684	1234	1234	1234	1234	0
271	20231017	150500	26007684	1234	1234	1234	1234	0
272	20231017	150400	26007684	1234	1234	1234	1234	0
273	20231017	150300	26007684	1234	1234	1234	1234	0
274	20231017	150200	26007684	1234	1234	1234	1234	7
275	20231017	150100	25999046	1233	1233	1233	1233	218
276	20231017	150000	25730252	1233	1233	1233	1233	1361
277	20231017	145900	24052139	1234	1233	1234	1233	2
278	20231017	145800	24049672	1234	1234	1234	1234	29
279	20231017	145700	24013886	1234	1234	1234	1234	0
280	20231017	145600	24013886	1234	1234	1234	1234	0
281	20231017	145500	24013886	1234	1234	1234	1234	0
282	20231017	145400	24013886	1234	1234	1234	1234	0
283	20231017	145300	24013886	1234	1234	1234	1234	0
284	20231017	145200	24013886	1234	1234	1234	1234	0
285	20231017	145100	24013886	1234	1234	1234	1234	0
286	20231017	145000	24013886	1234	1234	1234	1234	0
287	20231017	144900	24013886	1234	1234	1234	1234	0
288	20231017	144800	24013886	1234	1234	1234	1234	0
289	20231017	144700	24013886	1234	1234	1234	1234	0
290	20231017	144600	24013886	1234	1234	1234	1234	1
291	20231017	144500	24012652	1236	1236	1236	1236	0
292	20231017	144400	24012652	1236	1236	1236	1236	0
293	20231017	144300	24012652	1236	1236	1236	1236	0
294	20231017	144200	24012652	1236	1236	1236	1236	0
295	20231017	144100	24012652	1236	1235	1236	1235	100
296	20231017	144000	23889072	1235	1235	1235	1235	0
297	20231017	143900	23889072	1235	1235	1235	1235	0
298	20231017	143800	23889072	1235	1235	1235	1235	0
299	20231017	143700	23889072	1235	1235	1235	1235	0
300	20231017	143600	23889072	1235	1235	1235	1235	0
301	20231017	143500	23889072	1235	1235	1235	1235	0
302	20231017	143400	23889072	1235	1235	1235	1235	0
303	20231017	143300	23889072	1235	1235	1235	1235	0
304	20231017	143200	23889072	1235	1235	1235	1235	0
305	20231017	143100	23889072	1235	1235	1235	1235	2
306	20231017	143000	23886602	1235	1235	1235	1235	0
307	20231017	142900	23886602	1235	1235	1235	1235	1
308	20231017	142800	23885367	1235	1235	1235	1235	0
309	20231017	142700	23885367	1235	1235	1235	1235	4
310	20231017	142600	23880427	1235	1235	1235	1235	200
311	20231017	142500	23633427	1235	1235	1235	1235	1
312	20231017	142400	23632192	1234	1233	1234	1223	571
313	20231017	142300	22933498	1236	1236	1236	1236	0
314	20231017	142200	22933498	1236	1236	1236	1236	0
315	20231017	142100	22933498	1236	1236	1236	1236	0
316	20231017	142000	22933498	1236	1236	1236	1236	0
317	20231017	141900	22933498	1236	1236	1236	1236	0
318	20231017	141800	22933498	1236	1236	1236	1236	0
319	20231017	141700	22933498	1236	1236	1236	1236	0
320	20231017	141600	22933498	1236	1236	1236	1236	0
321	20231017	141500	22933498	1236	1237	1237	1236	11
322	20231017	141400	22919901	1236	1236	1236	1236	0
323	20231017	141300	22919901	1236	1236	1236	1236	0
324	20231017	141200	22919901	1236	1236	1236	1236	0
325	20231017	141100	22919901	1236	1236	1236	1236	0
326	20231017	141000	22919901	1236	1236	1236	1236	0
327	20231017	140900	22919901	1236	1236	1236	1236	0
328	20231017	140800	22919901	1236	1236	1236	1236	0
329	20231017	140700	22919901	1236	1236	1236	1236	0
330	20231017	140600	22919901	1236	1236	1236	1236	0
331	20231017	140500	22919901	1236	1236	1236	1236	0
332	20231017	140400	22919901	1236	1236	1236	1236	0
333	20231017	140300	22919901	1236	1236	1236	1236	0
334	20231017	140200	22919901	1236	1236	1236	1236	0
335	20231017	140100	22919901	1236	1236	1236	1236	0
336	20231017	140000	22919901	1236	1236	1236	1236	0
337	20231017	135900	22919901	1236	1236	1236	1236	0
338	20231017	135800	22919901	1236	1236	1236	1236	2
339	20231017	135700	22917429	1237	1237	1237	1237	0
340	20231017	135600	22917429	1237	1237	1237	1237	0
341	20231017	135500	22917429	1237	1237	1237	1237	0
342	20231017	135400	22917429	1237	1237	1237	1237	0
343	20231017	135300	22917429	1237	1237	1237	1237	0
344	20231017	135200	22917429	1237	1237	1237	1237	0
345	20231017	135100	22917429	1237	1237	1237	1237	0
346	20231017	135000	22917429	1237	1237	1237	1237	0
347	20231017	134900	22917429	1237	1237	1237	1237	0
348	20231017	134800	22917429	1237	1237	1237	1237	0
349	20231017	134700	22917429	1237	1237	1237	1237	0
350	20231017	134600	22917429	1237	1237	1237	1237	0
351	20231017	134500	22917429	1237	1237	1237	1237	0
352	20231017	134400	22917429	1237	1237	1237	1237	0
353	20231017	134300	22917429	1237	1237	1237	1237	0
354	20231017	134200	22917429	1237	1237	1237	1237	0
355	20231017	134100	22917429	1237	1237	1237	1237	1
356	20231017	134000	22916192	1236	1236	1236	1236	0
357	20231017	133900	22916192	1236	1236	1236	1236	332
358	20231017	133800	22505840	1237	1237	1237	1237	0
359	20231017	133700	22505840	1237	1237	1237	1237	0
360	20231017	133600	22505840	1237	1237	1237	1237	0
361	20231017	133500	22505840	1237	1237	1237	1237	0
362	20231017	133400	22505840	1237	1237	1237	1237	0
363	20231017	133300	22505840	1237	1237	1237	1237	2
364	20231017	133200	22503366	1236	1236	1236	1236	0
365	20231017	133100	22503366	1236	1236	1236	1236	0
366	20231017	133000	22503366	1236	1236	1236	1236	0
367	20231017	132900	22503366	1236	1236	1236	1236	0
368	20231017	132800	22503366	1236	1236	1236	1236	0
369	20231017	132700	22503366	1236	1236	1236	1236	0
370	20231017	132600	22503366	1236	1236	1236	1236	0
371	20231017	132500	22503366	1236	1236	1236	1236	0
372	20231017	132400	22503366	1236	1236	1236	1236	0
373	20231017	132300	22503366	1236	1236	1236	1236	0
374	20231017	132200	22503366	1236	1236	1236	1236	0
375	20231017	132100	22503366	1236	1236	1236	1236	0
376	20231017	132000	22503366	1236	1236	1236	1236	0
377	20231017	131900	22503366	1236	1236	1236	1236	0
378	20231017	131800	22503366	1236	1236	1236	1236	0
379	20231017	131700	22503366	1236	1236	1236	1236	1722
380	20231017	131600	20374974	1238	1238	1238	1238	0
381	20231017	131500	20374974	1238	1238	1238	1238	0
382	20231017	131400	20374974	1238	1238	1238	1238	399
383	20231017	131300	19881012	1236	1236	1236	1236	0
384	20231017	131200	19881012	1236	1236	1236	1236	0
385	20231017	131100	19881012	1236	1236	1236	1236	935
386	20231017	131000	18725352	1236	1234	1236	1234	1049
387	20231017	130900	17429432	1235	1235	1235	1235	0
388	20231017	130800	17429432	1235	1235	1235	1235	0
389	20231017	130700	17429432	1235	1235	1235	1235	0
390	20231017	130600	17429432	1235	1235	1235	1235	0
391	20231017	130500	17429432	1235	1235	1235	1235	0
392	20231017	130400	17429432	1235	1235	1235	1235	0
393	20231017	130300	17429432	1235	1235	1235	1235	0
394	20231017	130200	17429432	1235	1235	1235	1235	1
395	20231017	130100	17428197	1234	1234	1234	1234	1
396	20231017	130000	17426963	1222	1233	1233	1222	1000
397	20231017	125900	16200051	1235	1235	1235	1235	0
398	20231017	125800	16200051	1235	1235	1235	1235	0
399	20231017	125700	16200051	1235	1235	1235	1235	0
400	20231017	125600	16200051	1235	1235	1235	1235	0
401	20231017	125500	16200051	1235	1235	1235	1235	0
402	20231017	125400	16200051	1235	1235	1235	1235	0
403	20231017	125300	16200051	1235	1235	1235	1235	0
404	20231017	125200	16200051	1235	1235	1235	1235	0
405	20231017	125100	16200051	1235	1235	1235	1235	0
406	20231017	125000	16200051	1235	1235	1235	1235	0
407	20231017	124900	16200051	1235	1235	1235	1235	0
408	20231017	124800	16200051	1235	1235	1235	1235	198
409	20231017	124700	15955521	1236	1236	1236	1236	0
410	20231017	124600	15955521	1236	1236	1236	1236	0
411	20231017	124500	15955521	1236	1236	1236	1236	0
412	20231017	124400	15955521	1236	1236	1236	1236	0
413	20231017	124300	15955521	1236	1236	1236	1236	0
414	20231017	124200	15955521	1236	1236	1236	1236	0
415	20231017	124100	15955521	1236	1235	1236	1235	5
416	20231017	124000	15949345	1236	1236	1236	1236	0
417	20231017	123900	15949345	1236	1236	1236	1236	0
418	20231017	123800	15949345	1236	1236	1236	1236	0
419	20231017	123700	15949345	1236	1236	1236	1236	0
420	20231017	123600	15949345	1236	1236	1236	1236	0
421	20231017	123500	15949345	1236	1236	1236	1236	0
422	20231017	123400	15949345	1236	1236	1236	1236	0
423	20231017	123300	15949345	1236	1236	1236	1236	0
424	20231017	123200	15949345	1236	1236	1236	1236	0
425	20231017	123100	15949345	1236	1236	1236	1236	0
426	20231017	123000	15949345	1236	1236	1236	1236	0
427	20231017	122900	15949345	1236	1236	1236	1236	0
428	20231017	122800	15949345	1236	1236	1236	1236	0
429	20231017	122700	15949345	1236	1236	1236	1236	0
430	20231017	122600	15949345	1236	1236	1236	1236	1
431	20231017	122500	15948109	1230	1239	1239	1230	3013
432	20231017	122400	12241153	1239	1239	1239	1239	0
433	20231017	122300	12241153	1239	1239	1239	1239	0
434	20231017	122200	12241153	1239	1239	1239	1239	0
435	20231017	122100	12241153	1239	1239	1239	1239	0
436	20231017	122000	12241153	1239	1239	1239	1239	100
437	20231017	121900	12117253	1237	1236	1237	1236	10
438	20231017	121800	12104887	1236	1237	1237	1231	102
439	20231017	121700	11979194	1239	1239	1239	1239	0
440	20231017	121600	11979194	1239	1239	1239	1239	0
441	20231017	121500	11979194	1239	1239	1239	1239	0
442	20231017	121400	11979194	1239	1239	1239	1239	0
443	20231017	121300	11979194	1239	1239	1239	1239	0
444	20231017	121200	11979194	1239	1239	1239	1239	0
445	20231017	121100	11979194	1239	1239	1239	1239	0
446	20231017	121000	11979194	1239	1239	1239	1239	0
447	20231017	120900	11979194	1239	1239	1239	1239	0
448	20231017	120800	11979194	1239	1239	1239	1239	0
449	20231017	120700	11979194	1239	1239	1239	1239	0
450	20231017	120600	11979194	1239	1239	1239	1239	0
451	20231017	120500	11979194	1239	1239	1239	1239	0
452	20231017	120400	11979194	1239	1239	1239	1239	1
453	20231017	120300	11977955	1239	1239	1239	1239	0
454	20231017	120200	11977955	1239	1239	1239	1239	0
455	20231017	120100	11977955	1239	1239	1239	1239	0
456	20231017	120000	11977955	1239	1239	1239	1239	0
457	20231017	115900	11977955	1239	1239	1239	1239	0
458	20231017	115800	11977955	1239	1239	1239	1239	16
459	20231017	115700	11958131	1239	1239	1239	1239	0
460	20231017	115600	11958131	1239	1239	1239	1239	0
461	20231017	115500	11958131	1239	1239	1239	1239	0
462	20231017	115400	11958131	1239	1239	1239	1239	0
463	20231017	115300	11958131	1239	1239	1239	1239	0
464	20231017	115200	11958131	1239	1239	1239	1239	0
465	20231017	115100	11958131	1239	1239	1239	1239	0
466	20231017	115000	11958131	1239	1239	1239	1239	0
467	20231017	114900	11958131	1239	1239	1239	1239	0
468	20231017	114800	11958131	1239	1239	1239	1239	0
469	20231017	114700	11958131	1239	1239	1239	1239	0
470	20231017	114600	11958131	1239	1239	1239	1239	0
471	20231017	114500	11958131	1239	1239	1239	1239	0
472	20231017	114400	11958131	1239	1239	1239	1239	0
473	20231017	114300	11958131	1239	1239	1239	1239	0
474	20231017	114200	11958131	1239	1239	1239	1239	0
475	20231017	114100	11958131	1239	1239	1239	1239	0
476	20231017	114000	11958131	1239	1239	1239	1239	0
477	20231017	113900	11958131	1239	1239	1239	1239	0
478	20231017	113800	11958131	1239	1239	1239	1239	0
479	20231017	113700	11958131	1239	1239	1239	1239	0
480	20231017	113600	11958131	1239	1239	1239	1239	0
481	20231017	113500	11958131	1239	1239	1239	1239	0
482	20231017	113400	11958131	1239	1239	1239	1239	100
483	20231017	113300	11834231	1239	1239	1239	1239	0
484	20231017	113200	11834231	1239	1239	1239	1239	0
485	20231017	113100	11834231	1239	1239	1239	1239	0
486	20231017	113000	11834231	1239	1239	1239	1239	0
487	20231017	112900	11834231	1239	1239	1239	1239	0
488	20231017	112800	11834231	1239	1239	1239	1239	0
489	20231017	112700	11834231	1239	1239	1239	1239	0
490	20231017	112600	11834231	1239	1239	1239	1239	0
491	20231017	112500	11834231	1239	1239	1239	1239	0
492	20231017	112400	11834231	1239	1239	1239	1239	0
493	20231017	112300	11834231	1239	1239	1239	1239	0
494	20231017	112200	11834231	1239	1239	1239	1239	0
495	20231017	112100	11834231	1239	1239	1239	1239	0
496	20231017	112000	11834231	1239	1239	1239	1239	0
497	20231017	111900	11834231	1239	1239	1239	1239	0
498	20231017	111800	11834231	1239	1239	1239	1239	0
499	20231017	111700	11834231	1239	1239	1239	1239	0
500	20231017	111600	11834231	1239	1239	1239	1239	0
501	20231017	111500	11834231	1239	1239	1239	1239	26
502	20231017	111400	11802017	1239	1239	1239	1239	0
503	20231017	111300	11802017	1239	1239	1239	1239	0
504	20231017	111200	11802017	1239	1239	1239	1239	0
505	20231017	111100	11802017	1239	1239	1239	1239	0
506	20231017	111000	11802017	1239	1239	1239	1239	0
507	20231017	110900	11802017	1239	1239	1239	1239	0
508	20231017	110800	11802017	1239	1239	1239	1239	0
509	20231017	110700	11802017	1239	1239	1239	1239	0
510	20231017	110600	11802017	1239	1239	1239	1239	0
511	20231017	110500	11802017	1239	1239	1239	1239	0
512	20231017	110400	11802017	1239	1239	1239	1239	1
513	20231017	110300	11800778	1234	1234	1234	1234	0
514	20231017	110200	11800778	1234	1234	1234	1234	0
515	20231017	110100	11800778	1234	1234	1234	1234	0
516	20231017	110000	11800778	1234	1234	1234	1234	19
517	20231017	105900	11777332	1240	1240	1240	1240	807
518	20231017	105800	10776652	1240	1240	1240	1240	0
519	20231017	105700	10776652	1240	1240	1240	1240	0
520	20231017	105600	10776652	1240	1240	1240	1240	0
521	20231017	105500	10776652	1240	1240	1240	1240	0
522	20231017	105400	10776652	1240	1240	1240	1240	0
523	20231017	105300	10776652	1240	1240	1240	1240	0
524	20231017	105200	10776652	1240	1240	1240	1240	0
525	20231017	105100	10776652	1240	1240	1240	1240	0
526	20231017	105000	10776652	1240	1240	1240	1240	0
527	20231017	104900	10776652	1240	1240	1240	1240	0
528	20231017	104800	10776652	1240	1240	1240	1240	0
529	20231017	104700	10776652	1240	1240	1240	1240	0
530	20231017	104600	10776652	1240	1233	1240	1233	18
531	20231017	104500	10754430	1240	1240	1240	1240	0
532	20231017	104400	10754430	1240	1240	1240	1240	0
533	20231017	104300	10754430	1240	1240	1240	1240	0
534	20231017	104200	10754430	1240	1240	1240	1240	0
535	20231017	104100	10754430	1240	1240	1240	1240	44
536	20231017	104000	10699870	1240	1240	1240	1240	0
537	20231017	103900	10699870	1240	1240	1240	1240	0
538	20231017	103800	10699870	1240	1240	1240	1240	0
539	20231017	103700	10699870	1240	1240	1240	1240	0
540	20231017	103600	10699870	1240	1240	1240	1240	0
541	20231017	103500	10699870	1240	1240	1240	1240	3
542	20231017	103400	10696150	1240	1240	1240	1240	0
543	20231017	103300	10696150	1240	1240	1240	1240	0
544	20231017	103200	10696150	1240	1240	1240	1240	0
545	20231017	103100	10696150	1240	1240	1240	1240	0
546	20231017	103000	10696150	1240	1240	1240	1240	1
547	20231017	102900	10694910	1231	1231	1231	1231	0
548	20231017	102800	10694910	1231	1231	1231	1231	0
549	20231017	102700	10694910	1231	1231	1231	1231	0
550	20231017	102600	10694910	1231	1231	1231	1231	1
551	20231017	102500	10693679	1232	1232	1232	1232	0
552	20231017	102400	10693679	1232	1232	1232	1232	0
553	20231017	102300	10693679	1232	1232	1232	1232	0
554	20231017	102200	10693679	1232	1237	1237	1232	850
555	20231017	102100	9646474	1240	1240	1240	1240	0
556	20231017	102000	9646474	1240	1240	1240	1240	100
557	20231017	101900	9522474	1240	1240	1240	1240	0
558	20231017	101800	9522474	1240	1240	1240	1240	140
559	20231017	101700	9348874	1240	1240	1240	1240	0
560	20231017	101600	9348874	1240	1240	1240	1240	0
561	20231017	101500	9348874	1240	1240	1240	1240	1
562	20231017	101400	9347634	1232	1232	1232	1232	0
563	20231017	101300	9347634	1232	1232	1232	1232	0
564	20231017	101200	9347634	1232	1237	1237	1232	900
565	20231017	101100	8237963	1240	1238	1240	1238	946
566	20231017	101000	7065777	1238	1236	1238	1236	19
567	20231017	100900	7042290	1236	1236	1236	1236	1
568	20231017	100800	7041054	1234	1234	1234	1234	0
569	20231017	100700	7041054	1234	1234	1234	1234	0
570	20231017	100600	7041054	1234	1234	1234	1234	0
571	20231017	100500	7041054	1234	1234	1234	1234	135
572	20231017	100400	6874464	1234	1234	1234	1234	0
573	20231017	100300	6874464	1234	1234	1234	1234	0
574	20231017	100200	6874464	1234	1234	1234	1234	0
575	20231017	100100	6874464	1234	1234	1234	1234	0
576	20231017	100000	6874464	1234	1234	1234	1234	141
577	20231017	095900	6700470	1238	1238	1238	1238	100
578	20231017	095800	6576670	1238	1238	1238	1238	0
579	20231017	095700	6576670	1238	1238	1238	1238	0
580	20231017	095600	6576670	1238	1238	1238	1238	0
581	20231017	095500	6576670	1238	1238	1238	1238	0
582	20231017	095400	6576670	1238	1238	1238	1238	0
583	20231017	095300	6576670	1238	1238	1238	1238	0
584	20231017	095200	6576670	1238	1238	1238	1238	0
585	20231017	095100	6576670	1238	1238	1238	1238	1
586	20231017	095000	6575432	1234	1235	1235	1234	20
587	20231017	094900	6550742	1238	1238	1238	1238	0
588	20231017	094800	6550742	1238	1238	1238	1238	0
589	20231017	094700	6550742	1238	1238	1238	1238	0
590	20231017	094600	6550742	1238	1238	1238	1238	0
591	20231017	094500	6550742	1238	1238	1238	1238	0
592	20231017	094400	6550742	1238	1238	1238	1238	0
593	20231017	094300	6550742	1238	1238	1238	1238	0
594	20231017	094200	6550742	1238	1238	1238	1238	0
595	20231017	094100	6550742	1238	1238	1238	1238	0
596	20231017	094000	6550742	1238	1238	1238	1238	0
597	20231017	093900	6550742	1238	1238	1238	1238	0
598	20231017	093800	6550742	1238	1238	1238	1238	0
599	20231017	093700	6550742	1238	1236	1238	1233	4251
600	20231017	093600	1303970	1238	1238	1238	1238	25
601	20231017	093500	1273020	1238	1238	1238	1238	0
602	20231017	093400	1273020	1238	1238	1238	1238	0
603	20231017	093300	1273020	1238	1238	1238	1238	4
604	20231017	093200	1268068	1238	1238	1238	1238	10
605	20231017	093100	1255688	1238	1237	1238	1237	80
606	20231017	093000	1156658	1237	1237	1237	1237	10
607	20231017	092900	1144288	1238	1238	1238	1238	0
608	20231017	092800	1144288	1238	1238	1238	1238	0
609	20231017	092700	1144288	1238	1238	1238	1238	180
610	20231017	092600	921448	1239	1239	1239	1239	0
611	20231017	092500	921448	1239	1239	1239	1239	526
612	20231017	092400	269734	1238	1238	1238	1238	0
613	20231017	092300	269734	1238	1238	1238	1238	30
614	20231017	092200	232594	1239	1239	1239	1239	0
615	20231017	092100	232594	1239	1239	1239	1239	0
616	20231017	092000	232594	1239	1239	1239	1239	0
617	20231017	091900	232594	1239	1239	1239	1239	2
618	20231017	091800	230116	1240	1240	1240	1240	0
619	20231017	091700	230116	1240	1240	1240	1240	0
620	20231017	091600	230116	1240	1240	1240	1240	0
621	20231017	091500	230116	1240	1240	1240	1240	0
622	20231017	091400	230116	1240	1240	1240	1240	0
623	20231017	091300	230116	1240	1240	1240	1240	0
624	20231017	091200	230116	1240	1240	1240	1240	0
625	20231017	091100	230116	1240	1240	1240	1240	0
626	20231017	091000	230116	1240	1240	1240	1240	97
627	20231017	090900	109836	1240	1240	1240	1240	0
628	20231017	090800	109836	1240	1240	1240	1240	1
629	20231017	090700	108596	1239	1239	1239	1239	0
630	20231017	090600	108596	1239	1239	1239	1239	11
631	20231017	090500	94967	1239	1239	1239	1239	0
632	20231017	090400	94967	1239	1239	1239	1239	0
633	20231017	090300	94967	1239	1239	1239	1239	0
634	20231017	090200	94967	1239	1239	1239	1239	1
635	20231017	090100	93728	1238	1236	1238	1236	6
636	20231017	090000	86310	1233	1233	1233	1233	70