KissMeData/133820/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200400	59643833	1402	1402	1402	1402	25
3	20231012	200300	59643833	1402	1402	1402	1402	0
4	20231012	200200	59643833	1402	1402	1402	1402	0
5	20231012	200100	59643833	1402	1402	1402	1402	0
6	20231012	200000	59643833	1402	1402	1402	1402	0
7	20231012	195900	59643833	1402	1402	1402	1402	0
8	20231012	195800	59643833	1402	1402	1402	1402	0
9	20231012	195700	59643833	1402	1402	1402	1402	0
10	20231012	195600	59643833	1402	1402	1402	1402	0
11	20231012	195500	59643833	1402	1402	1402	1402	0
12	20231012	195400	59643833	1402	1402	1402	1402	0
13	20231012	195300	59643833	1402	1402	1402	1402	0
14	20231012	195200	59643833	1402	1402	1402	1402	0
15	20231012	195100	59643833	1402	1402	1402	1402	0
16	20231012	195000	59643833	1402	1402	1402	1402	0
17	20231012	194900	59643833	1402	1402	1402	1402	0
18	20231012	194800	59643833	1402	1402	1402	1402	0
19	20231012	194700	59643833	1402	1402	1402	1402	0
20	20231012	194600	59643833	1402	1402	1402	1402	0
21	20231012	194500	59643833	1402	1402	1402	1402	0
22	20231012	194400	59643833	1402	1402	1402	1402	0
23	20231012	194300	59643833	1402	1402	1402	1402	0
24	20231012	194200	59643833	1402	1402	1402	1402	0
25	20231012	194100	59643833	1402	1402	1402	1402	0
26	20231012	194000	59643833	1402	1402	1402	1402	0
27	20231012	193900	59643833	1402	1402	1402	1402	0
28	20231012	193800	59643833	1402	1402	1402	1402	0
29	20231012	193700	59643833	1402	1402	1402	1402	0
30	20231012	193600	59643833	1402	1402	1402	1402	0
31	20231012	193500	59643833	1402	1402	1402	1402	0
32	20231012	193400	59643833	1402	1402	1402	1402	25
33	20231012	193300	59643833	1402	1402	1402	1402	0
34	20231012	193200	59643833	1402	1402	1402	1402	0
35	20231012	193100	59643833	1402	1402	1402	1402	0
36	20231012	193000	59643833	1402	1402	1402	1402	0
37	20231012	192900	59643833	1402	1402	1402	1402	0
38	20231012	192800	59643833	1402	1402	1402	1402	0
39	20231012	192700	59643833	1402	1402	1402	1402	0
40	20231012	192600	59643833	1402	1402	1402	1402	0
41	20231012	192500	59643833	1402	1402	1402	1402	0
42	20231012	192400	59643833	1402	1402	1402	1402	0
43	20231012	192300	59643833	1402	1402	1402	1402	0
44	20231012	192200	59643833	1402	1402	1402	1402	0
45	20231012	192100	59643833	1402	1402	1402	1402	0
46	20231012	192000	59643833	1402	1402	1402	1402	0
47	20231012	191900	59643833	1402	1402	1402	1402	0
48	20231012	191800	59643833	1402	1402	1402	1402	0
49	20231012	191700	59643833	1402	1402	1402	1402	0
50	20231012	191600	59643833	1402	1402	1402	1402	0
51	20231012	191500	59643833	1402	1402	1402	1402	0
52	20231012	191400	59643833	1402	1402	1402	1402	0
53	20231012	191300	59643833	1402	1402	1402	1402	0
54	20231012	191200	59643833	1402	1402	1402	1402	0
55	20231012	191100	59643833	1402	1402	1402	1402	0
56	20231012	191000	59643833	1402	1402	1402	1402	0
57	20231012	190900	59643833	1402	1402	1402	1402	0
58	20231012	190800	59643833	1402	1402	1402	1402	0
59	20231012	190700	59643833	1402	1402	1402	1402	0
60	20231012	190600	59643833	1402	1402	1402	1402	0
61	20231012	190500	59643833	1402	1402	1402	1402	0
62	20231012	190400	59643833	1402	1402	1402	1402	25
63	20231012	190300	59643833	1402	1402	1402	1402	0
64	20231012	190200	59643833	1402	1402	1402	1402	0
65	20231012	190100	59643833	1402	1402	1402	1402	0
66	20231012	190000	59643833	1402	1402	1402	1402	0
67	20231012	185900	59643833	1402	1402	1402	1402	0
68	20231012	185800	59643833	1402	1402	1402	1402	0
69	20231012	185700	59643833	1402	1402	1402	1402	0
70	20231012	185600	59643833	1402	1402	1402	1402	0
71	20231012	185500	59643833	1402	1402	1402	1402	0
72	20231012	185400	59643833	1402	1402	1402	1402	0
73	20231012	185300	59643833	1402	1402	1402	1402	0
74	20231012	185200	59643833	1402	1402	1402	1402	0
75	20231012	185100	59643833	1402	1402	1402	1402	0
76	20231012	185000	59643833	1402	1402	1402	1402	0
77	20231012	184900	59643833	1402	1402	1402	1402	0
78	20231012	184800	59643833	1402	1402	1402	1402	0
79	20231012	184700	59643833	1402	1402	1402	1402	0
80	20231012	184600	59643833	1402	1402	1402	1402	0
81	20231012	184500	59643833	1402	1402	1402	1402	0
82	20231012	184400	59643833	1402	1402	1402	1402	0
83	20231012	184300	59643833	1402	1402	1402	1402	0
84	20231012	184200	59643833	1402	1402	1402	1402	0
85	20231012	184100	59643833	1402	1402	1402	1402	0
86	20231012	184000	59643833	1402	1402	1402	1402	0
87	20231012	183900	59643833	1402	1402	1402	1402	0
88	20231012	183800	59643833	1402	1402	1402	1402	0
89	20231012	183700	59643833	1402	1402	1402	1402	0
90	20231012	183600	59643833	1402	1402	1402	1402	0
91	20231012	183500	59643833	1402	1402	1402	1402	0
92	20231012	183400	59643833	1402	1402	1402	1402	25
93	20231012	183300	59643833	1402	1402	1402	1402	0
94	20231012	183200	59643833	1402	1402	1402	1402	0
95	20231012	183100	59643833	1402	1402	1402	1402	0
96	20231012	183000	59643833	1402	1402	1402	1402	0
97	20231012	182900	59643833	1402	1402	1402	1402	0
98	20231012	182800	59643833	1402	1402	1402	1402	0
99	20231012	182700	59643833	1402	1402	1402	1402	0
100	20231012	182600	59643833	1402	1402	1402	1402	0
101	20231012	182500	59643833	1402	1402	1402	1402	0
102	20231012	182400	59643833	1402	1402	1402	1402	0
103	20231012	182300	59643833	1402	1402	1402	1402	0
104	20231012	182200	59643833	1402	1402	1402	1402	0
105	20231012	182100	59643833	1402	1402	1402	1402	0
106	20231012	182000	59643833	1402	1402	1402	1402	0
107	20231012	181900	59643833	1402	1402	1402	1402	0
108	20231012	181800	59643833	1402	1402	1402	1402	0
109	20231012	181700	59643833	1402	1402	1402	1402	0
110	20231012	181600	59643833	1402	1402	1402	1402	0
111	20231012	181500	59643833	1402	1402	1402	1402	0
112	20231012	181400	59643833	1402	1402	1402	1402	0
113	20231012	181300	59643833	1402	1402	1402	1402	0
114	20231012	181200	59643833	1402	1402	1402	1402	0
115	20231012	181100	59643833	1402	1402	1402	1402	0
116	20231012	181000	59643833	1402	1402	1402	1402	0
117	20231012	180900	59643833	1402	1402	1402	1402	0
118	20231012	180800	59643833	1402	1402	1402	1402	0
119	20231012	180700	59643833	1402	1402	1402	1402	0
120	20231012	180600	59643833	1402	1402	1402	1402	0
121	20231012	180500	59643833	1402	1402	1402	1402	0
122	20231012	180400	59643833	1402	1402	1402	1402	25
123	20231012	180300	59643833	1402	1402	1402	1402	0
124	20231012	180200	59643833	1402	1402	1402	1402	0
125	20231012	180100	59643833	1402	1402	1402	1402	0
126	20231012	180000	59643833	1402	1402	1402	1402	0
127	20231012	175900	59643833	1402	1402	1402	1402	0
128	20231012	175800	59643833	1402	1402	1402	1402	0
129	20231012	175700	59643833	1402	1402	1402	1402	0
130	20231012	175600	59643833	1402	1402	1402	1402	0
131	20231012	175500	59643833	1402	1402	1402	1402	0
132	20231012	175400	59643833	1402	1402	1402	1402	0
133	20231012	175300	59643833	1402	1402	1402	1402	0
134	20231012	175200	59643833	1402	1402	1402	1402	0
135	20231012	175100	59643833	1402	1402	1402	1402	0
136	20231012	175000	59643833	1402	1402	1402	1402	0
137	20231012	174900	59643833	1402	1402	1402	1402	0
138	20231012	174800	59643833	1402	1402	1402	1402	0
139	20231012	174700	59643833	1402	1402	1402	1402	0
140	20231012	174600	59643833	1402	1402	1402	1402	0
141	20231012	174500	59643833	1402	1402	1402	1402	0
142	20231012	174400	59643833	1402	1402	1402	1402	0
143	20231012	174300	59643833	1402	1402	1402	1402	0
144	20231012	174200	59643833	1402	1402	1402	1402	0
145	20231012	174100	59643833	1402	1402	1402	1402	0
146	20231012	174000	59643833	1402	1402	1402	1402	0
147	20231012	173900	59643833	1402	1402	1402	1402	0
148	20231012	173800	59643833	1402	1402	1402	1402	0
149	20231012	173700	59643833	1402	1402	1402	1402	0
150	20231012	173600	59643833	1402	1402	1402	1402	0
151	20231012	173500	59643833	1402	1402	1402	1402	0
152	20231012	173400	59643833	1402	1402	1402	1402	25
153	20231012	173300	59643833	1402	1402	1402	1402	0
154	20231012	173200	59643833	1402	1402	1402	1402	0
155	20231012	173100	59643833	1402	1402	1402	1402	0
156	20231012	173000	59643833	1402	1402	1402	1402	0
157	20231012	172900	59643833	1402	1402	1402	1402	0
158	20231012	172800	59643833	1402	1402	1402	1402	0
159	20231012	172700	59643833	1402	1402	1402	1402	0
160	20231012	172600	59643833	1402	1402	1402	1402	0
161	20231012	172500	59643833	1402	1402	1402	1402	0
162	20231012	172400	59643833	1402	1402	1402	1402	0
163	20231012	172300	59643833	1402	1402	1402	1402	0
164	20231012	172200	59643833	1402	1402	1402	1402	0
165	20231012	172100	59643833	1402	1402	1402	1402	0
166	20231012	172000	59643833	1402	1402	1402	1402	0
167	20231012	171900	59643833	1402	1402	1402	1402	0
168	20231012	171800	59643833	1402	1402	1402	1402	0
169	20231012	171700	59643833	1402	1402	1402	1402	0
170	20231012	171600	59643833	1402	1402	1402	1402	0
171	20231012	171500	59643833	1402	1402	1402	1402	0
172	20231012	171400	59643833	1402	1402	1402	1402	0
173	20231012	171300	59643833	1402	1402	1402	1402	0
174	20231012	171200	59643833	1402	1402	1402	1402	0
175	20231012	171100	59643833	1402	1402	1402	1402	0
176	20231012	171000	59643833	1402	1402	1402	1402	0
177	20231012	170900	59643833	1402	1402	1402	1402	0
178	20231012	170800	59643833	1402	1402	1402	1402	0
179	20231012	170700	59643833	1402	1402	1402	1402	0
180	20231012	170600	59643833	1402	1402	1402	1402	0
181	20231012	170500	59643833	1402	1402	1402	1402	0
182	20231012	170400	59643833	1402	1402	1402	1402	25
183	20231012	170300	59643833	1402	1402	1402	1402	0
184	20231012	170200	59643833	1402	1402	1402	1402	0
185	20231012	170100	59643833	1402	1402	1402	1402	0
186	20231012	170000	59643833	1402	1402	1402	1402	0
187	20231012	165900	59643833	1402	1402	1402	1402	0
188	20231012	165800	59643833	1402	1402	1402	1402	0
189	20231012	165700	59643833	1402	1402	1402	1402	0
190	20231012	165600	59643833	1402	1402	1402	1402	0
191	20231012	165500	59643833	1402	1402	1402	1402	0
192	20231012	165400	59643833	1402	1402	1402	1402	0
193	20231012	165300	59643833	1402	1402	1402	1402	0
194	20231012	165200	59643833	1402	1402	1402	1402	0
195	20231012	165100	59643833	1402	1402	1402	1402	0
196	20231012	165000	59643833	1402	1402	1402	1402	0
197	20231012	164900	59643833	1402	1402	1402	1402	0
198	20231012	164800	59643833	1402	1402	1402	1402	0
199	20231012	164700	59643833	1402	1402	1402	1402	0
200	20231012	164600	59643833	1402	1402	1402	1402	0
201	20231012	164500	59643833	1402	1402	1402	1402	0
202	20231012	164400	59643833	1402	1402	1402	1402	0
203	20231012	164300	59643833	1402	1402	1402	1402	0
204	20231012	164200	59643833	1402	1402	1402	1402	0
205	20231012	164100	59643833	1402	1402	1402	1402	0
206	20231012	164000	59643833	1402	1402	1402	1402	0
207	20231012	163900	59643833	1402	1402	1402	1402	0
208	20231012	163800	59643833	1402	1402	1402	1402	0
209	20231012	163700	59643833	1402	1402	1402	1402	0
210	20231012	163600	59643833	1402	1402	1402	1402	0
211	20231012	163500	59643833	1402	1402	1402	1402	0
212	20231012	163400	59643833	1402	1402	1402	1402	25
213	20231012	163300	59643833	1402	1402	1402	1402	0
214	20231012	163200	59643833	1402	1402	1402	1402	0
215	20231012	163100	59643833	1402	1402	1402	1402	0
216	20231012	163000	59643833	1402	1402	1402	1402	0
217	20231012	162900	59643833	1402	1402	1402	1402	0
218	20231012	162800	59643833	1402	1402	1402	1402	0
219	20231012	162700	59643833	1402	1402	1402	1402	0
220	20231012	162600	59643833	1402	1402	1402	1402	0
221	20231012	162500	59643833	1402	1402	1402	1402	0
222	20231012	162400	59643833	1402	1402	1402	1402	0
223	20231012	162300	59643833	1402	1402	1402	1402	0
224	20231012	162200	59643833	1402	1402	1402	1402	0
225	20231012	162100	59643833	1402	1402	1402	1402	0
226	20231012	162000	59643833	1402	1402	1402	1402	0
227	20231012	161900	59643833	1402	1402	1402	1402	0
228	20231012	161800	59643833	1402	1402	1402	1402	0
229	20231012	161700	59643833	1402	1402	1402	1402	0
230	20231012	161600	59643833	1402	1402	1402	1402	0
231	20231012	161500	59643833	1402	1402	1402	1402	0
232	20231012	161400	59643833	1402	1402	1402	1402	0
233	20231012	161300	59643833	1402	1402	1402	1402	0
234	20231012	161200	59643833	1402	1402	1402	1402	0
235	20231012	161100	59643833	1402	1402	1402	1402	0
236	20231012	161000	59643833	1402	1402	1402	1402	0
237	20231012	160900	59643833	1402	1402	1402	1402	0
238	20231012	160800	59643833	1402	1402	1402	1402	0
239	20231012	160700	59643833	1402	1402	1402	1402	0
240	20231012	160600	59643833	1402	1402	1402	1402	0
241	20231012	160500	59643833	1402	1402	1402	1402	0
242	20231012	160400	59643833	1402	1402	1402	1402	25
243	20231012	160300	59643833	1402	1402	1402	1402	0
244	20231012	160200	59643833	1402	1402	1402	1402	0
245	20231012	160100	59643833	1402	1402	1402	1402	0
246	20231012	160000	59643833	1402	1402	1402	1402	0
247	20231012	155900	59643833	1402	1402	1402	1402	0
248	20231012	155800	59643833	1402	1402	1402	1402	0
249	20231012	155700	59643833	1402	1402	1402	1402	0
250	20231012	155600	59643833	1402	1402	1402	1402	0
251	20231012	155500	59643833	1402	1402	1402	1402	0
252	20231012	155400	59643833	1402	1402	1402	1402	0
253	20231012	155300	59643833	1402	1402	1402	1402	0
254	20231012	155200	59643833	1402	1402	1402	1402	0
255	20231012	155100	59643833	1402	1402	1402	1402	0
256	20231012	155000	59643833	1402	1402	1402	1402	0
257	20231012	154900	59643833	1402	1402	1402	1402	0
258	20231012	154800	59643833	1402	1402	1402	1402	0
259	20231012	154700	59643833	1402	1402	1402	1402	0
260	20231012	154600	59643833	1402	1402	1402	1402	0
261	20231012	154500	59643833	1402	1402	1402	1402	0
262	20231012	154400	59643833	1402	1402	1402	1402	0
263	20231012	154300	59643833	1402	1402	1402	1402	0
264	20231012	154200	59643833	1402	1402	1402	1402	0
265	20231012	154100	59643833	1402	1402	1402	1402	0
266	20231012	154000	59643833	1402	1402	1402	1402	0
267	20231012	153900	59643833	1402	1402	1402	1402	0
268	20231012	153800	59643833	1402	1402	1402	1402	0
269	20231012	153700	59643833	1402	1402	1402	1402	0
270	20231012	153600	59643833	1402	1402	1402	1402	0
271	20231012	153500	59643833	1402	1402	1402	1402	0
272	20231012	153400	59643833	1402	1402	1402	1402	25
273	20231012	153300	59643833	1402	1402	1402	1402	0
274	20231012	153200	59643833	1402	1402	1402	1402	0
275	20231012	153100	59643833	1402	1402	1402	1402	0
276	20231012	153000	59643833	1402	1402	1402	1402	25
277	20231012	152900	59608783	1393	1393	1393	1393	0
278	20231012	152800	59608783	1393	1393	1393	1393	0
279	20231012	152700	59608783	1393	1393	1393	1393	0
280	20231012	152600	59608783	1393	1393	1393	1393	0
281	20231012	152500	59608783	1393	1393	1393	1393	0
282	20231012	152400	59608783	1393	1393	1393	1393	0
283	20231012	152300	59608783	1393	1393	1393	1393	0
284	20231012	152200	59608783	1393	1393	1393	1393	0
285	20231012	152100	59608783	1393	1393	1393	1393	0
286	20231012	152000	59608783	1393	1393	1393	1393	0
287	20231012	151900	59608783	1393	1402	1407	1393	312
288	20231012	151800	59170762	1400	1400	1400	1400	0
289	20231012	151700	59170762	1400	1400	1400	1400	0
290	20231012	151600	59170762	1400	1400	1400	1400	0
291	20231012	151500	59170762	1400	1400	1400	1400	0
292	20231012	151400	59170762	1400	1400	1400	1400	0
293	20231012	151300	59170762	1400	1400	1400	1400	0
294	20231012	151200	59170762	1400	1400	1400	1400	0
295	20231012	151100	59170762	1400	1401	1404	1400	901
296	20231012	151000	57906942	1400	1400	1400	1400	0
297	20231012	150900	57906942	1400	1400	1400	1400	0
298	20231012	150800	57906942	1400	1400	1400	1400	0
299	20231012	150700	57906942	1400	1400	1400	1400	100
300	20231012	150600	57766942	1400	1400	1400	1400	0
301	20231012	150500	57766942	1400	1400	1400	1400	0
302	20231012	150400	57766942	1400	1400	1400	1400	0
303	20231012	150300	57766942	1400	1400	1400	1400	20
304	20231012	150200	57738942	1400	1400	1400	1400	0
305	20231012	150100	57738942	1400	1400	1400	1400	6
306	20231012	150000	57730542	1400	1400	1400	1400	10
307	20231012	145900	57716542	1400	1400	1400	1400	0
308	20231012	145800	57716542	1400	1400	1400	1400	0
309	20231012	145700	57716542	1400	1400	1400	1400	0
310	20231012	145600	57716542	1400	1400	1400	1400	0
311	20231012	145500	57716542	1400	1396	1400	1396	400
312	20231012	145400	57157220	1395	1395	1395	1395	500
313	20231012	145300	56459720	1394	1394	1394	1394	0
314	20231012	145200	56459720	1394	1394	1394	1394	0
315	20231012	145100	56459720	1394	1394	1394	1394	0
316	20231012	145000	56459720	1394	1394	1394	1394	0
317	20231012	144900	56459720	1394	1394	1394	1394	1
318	20231012	144800	56458326	1392	1392	1392	1392	50
319	20231012	144700	56388726	1392	1392	1392	1392	0
320	20231012	144600	56388726	1392	1392	1392	1392	0
321	20231012	144500	56388726	1392	1392	1392	1392	0
322	20231012	144400	56388726	1392	1392	1392	1392	0
323	20231012	144300	56388726	1392	1392	1392	1392	0
324	20231012	144200	56388726	1392	1392	1392	1392	0
325	20231012	144100	56388726	1392	1392	1392	1392	0
326	20231012	144000	56388726	1392	1392	1392	1392	0
327	20231012	143900	56388726	1392	1392	1392	1392	0
328	20231012	143800	56388726	1392	1392	1392	1392	0
329	20231012	143700	56388726	1392	1392	1392	1392	0
330	20231012	143600	56388726	1392	1392	1392	1392	0
331	20231012	143500	56388726	1392	1392	1392	1392	0
332	20231012	143400	56388726	1392	1392	1392	1392	0
333	20231012	143300	56388726	1392	1392	1392	1392	0
334	20231012	143200	56388726	1392	1392	1392	1392	0
335	20231012	143100	56388726	1392	1392	1392	1392	0
336	20231012	143000	56388726	1392	1392	1392	1392	0
337	20231012	142900	56388726	1392	1392	1392	1392	0
338	20231012	142800	56388726	1392	1392	1392	1392	0
339	20231012	142700	56388726	1392	1392	1392	1392	0
340	20231012	142600	56388726	1392	1392	1392	1392	0
341	20231012	142500	56388726	1392	1392	1392	1392	0
342	20231012	142400	56388726	1392	1392	1392	1392	1
343	20231012	142300	56387334	1402	1402	1402	1402	0
344	20231012	142200	56387334	1402	1400	1402	1400	200
345	20231012	142100	56107026	1401	1396	1401	1396	1000
346	20231012	142000	54708427	1388	1388	1388	1388	0
347	20231012	141900	54708427	1388	1388	1388	1388	0
348	20231012	141800	54708427	1388	1388	1388	1388	0
349	20231012	141700	54708427	1388	1388	1388	1388	0
350	20231012	141600	54708427	1388	1389	1389	1388	1000
351	20231012	141500	53320425	1389	1389	1389	1389	100
352	20231012	141400	53181525	1390	1390	1390	1390	100
353	20231012	141300	53042525	1398	1398	1398	1398	0
354	20231012	141200	53042525	1398	1398	1398	1398	0
355	20231012	141100	53042525	1398	1397	1398	1397	250
356	20231012	141000	52693039	1390	1390	1390	1390	0
357	20231012	140900	52693039	1390	1390	1390	1390	200
358	20231012	140800	52415039	1390	1390	1390	1390	0
359	20231012	140700	52415039	1390	1390	1390	1390	0
360	20231012	140600	52415039	1390	1390	1390	1390	0
361	20231012	140500	52415039	1390	1391	1391	1390	1200
362	20231012	140400	50746981	1389	1389	1389	1389	0
363	20231012	140300	50746981	1389	1389	1389	1389	0
364	20231012	140200	50746981	1389	1389	1389	1389	0
365	20231012	140100	50746981	1389	1389	1389	1389	0
366	20231012	140000	50746981	1389	1389	1389	1389	0
367	20231012	135900	50746981	1389	1389	1389	1389	0
368	20231012	135800	50746981	1389	1390	1390	1389	1000
369	20231012	135700	49357773	1390	1390	1390	1390	315
370	20231012	135600	48919923	1390	1390	1390	1390	24
371	20231012	135500	48886563	1390	1394	1394	1390	665
372	20231012	135400	47961697	1393	1393	1393	1393	0
373	20231012	135300	47961697	1393	1393	1393	1393	210
374	20231012	135200	47669167	1393	1393	1393	1393	108
375	20231012	135100	47518723	1393	1393	1393	1393	0
376	20231012	135000	47518723	1393	1393	1393	1393	0
377	20231012	134900	47518723	1393	1393	1393	1393	0
378	20231012	134800	47518723	1393	1393	1393	1393	0
379	20231012	134700	47518723	1393	1393	1393	1393	0
380	20231012	134600	47518723	1393	1393	1393	1393	70
381	20231012	134500	47421213	1393	1394	1394	1393	612
382	20231012	134400	46568438	1393	1393	1393	1393	0
383	20231012	134300	46568438	1393	1393	1393	1393	0
384	20231012	134200	46568438	1393	1393	1393	1393	0
385	20231012	134100	46568438	1393	1393	1393	1393	0
386	20231012	134000	46568438	1393	1393	1393	1393	0
387	20231012	133900	46568438	1393	1393	1393	1393	0
388	20231012	133800	46568438	1393	1393	1393	1393	0
389	20231012	133700	46568438	1393	1393	1393	1393	0
390	20231012	133600	46568438	1393	1393	1393	1393	0
391	20231012	133500	46568438	1393	1393	1393	1393	0
392	20231012	133400	46568438	1393	1393	1393	1393	0
393	20231012	133300	46568438	1393	1393	1393	1393	0
394	20231012	133200	46568438	1393	1393	1393	1393	0
395	20231012	133100	46568438	1393	1394	1394	1393	513
396	20231012	133000	45853812	1394	1394	1394	1394	0
397	20231012	132900	45853812	1394	1394	1394	1394	0
398	20231012	132800	45853812	1394	1394	1394	1394	1467
399	20231012	132700	43808814	1394	1394	1394	1394	0
400	20231012	132600	43808814	1394	1397	1397	1394	663
401	20231012	132500	42883595	1397	1397	1397	1397	1
402	20231012	132400	42882198	1404	1404	1404	1404	0
403	20231012	132300	42882198	1404	1404	1404	1404	0
404	20231012	132200	42882198	1404	1404	1404	1404	0
405	20231012	132100	42882198	1404	1404	1404	1404	0
406	20231012	132000	42882198	1404	1404	1404	1404	0
407	20231012	131900	42882198	1404	1404	1404	1404	0
408	20231012	131800	42882198	1404	1404	1404	1404	0
409	20231012	131700	42882198	1404	1404	1404	1404	0
410	20231012	131600	42882198	1404	1404	1404	1404	0
411	20231012	131500	42882198	1404	1404	1404	1404	154
412	20231012	131400	42665982	1404	1404	1404	1404	0
413	20231012	131300	42665982	1404	1404	1404	1404	0
414	20231012	131200	42665982	1404	1404	1404	1404	0
415	20231012	131100	42665982	1404	1404	1404	1404	0
416	20231012	131000	42665982	1404	1404	1404	1404	0
417	20231012	130900	42665982	1404	1404	1404	1404	1
418	20231012	130800	42664578	1396	1396	1396	1396	0
419	20231012	130700	42664578	1396	1396	1396	1396	0
420	20231012	130600	42664578	1396	1396	1396	1396	0
421	20231012	130500	42664578	1396	1396	1396	1396	0
422	20231012	130400	42664578	1396	1396	1396	1396	0
423	20231012	130300	42664578	1396	1396	1396	1396	0
424	20231012	130200	42664578	1396	1396	1396	1396	0
425	20231012	130100	42664578	1396	1396	1396	1396	0
426	20231012	130000	42664578	1396	1396	1396	1396	0
427	20231012	125900	42664578	1396	1396	1396	1396	0
428	20231012	125800	42664578	1396	1396	1396	1396	0
429	20231012	125700	42664578	1396	1396	1396	1396	0
430	20231012	125600	42664578	1396	1396	1396	1396	0
431	20231012	125500	42664578	1396	1396	1396	1396	0
432	20231012	125400	42664578	1396	1396	1396	1396	1
433	20231012	125300	42663182	1404	1404	1404	1404	0
434	20231012	125200	42663182	1404	1404	1404	1404	0
435	20231012	125100	42663182	1404	1404	1404	1404	0
436	20231012	125000	42663182	1404	1404	1404	1404	0
437	20231012	124900	42663182	1404	1404	1404	1404	0
438	20231012	124800	42663182	1404	1404	1404	1404	0
439	20231012	124700	42663182	1404	1404	1404	1404	0
440	20231012	124600	42663182	1404	1404	1404	1404	0
441	20231012	124500	42663182	1404	1404	1404	1404	476
442	20231012	124400	41994878	1404	1404	1404	1404	30
443	20231012	124300	41952758	1396	1396	1396	1396	0
444	20231012	124200	41952758	1396	1396	1396	1396	0
445	20231012	124100	41952758	1396	1396	1396	1396	0
446	20231012	124000	41952758	1396	1396	1396	1396	0
447	20231012	123900	41952758	1396	1396	1396	1396	0
448	20231012	123800	41952758	1396	1396	1396	1396	1
449	20231012	123700	41951362	1409	1409	1409	1409	0
450	20231012	123600	41951362	1409	1409	1409	1409	0
451	20231012	123500	41951362	1409	1409	1409	1409	0
452	20231012	123400	41951362	1409	1409	1409	1409	0
453	20231012	123300	41951362	1409	1406	1409	1406	148
454	20231012	123200	41742884	1405	1405	1406	1405	50
455	20231012	123100	41672621	1400	1400	1400	1400	177
456	20231012	123000	41424821	1400	1400	1400	1400	0
457	20231012	122900	41424821	1400	1400	1400	1400	0
458	20231012	122800	41424821	1400	1400	1400	1400	0
459	20231012	122700	41424821	1400	1400	1400	1400	204
460	20231012	122600	41139221	1400	1400	1400	1400	0
461	20231012	122500	41139221	1400	1400	1400	1400	0
462	20231012	122400	41139221	1400	1400	1400	1400	0
463	20231012	122300	41139221	1400	1400	1400	1400	0
464	20231012	122200	41139221	1400	1400	1400	1400	0
465	20231012	122100	41139221	1400	1398	1400	1398	27
466	20231012	122000	41101423	1400	1400	1400	1400	0
467	20231012	121900	41101423	1400	1400	1400	1400	0
468	20231012	121800	41101423	1400	1400	1400	1400	0
469	20231012	121700	41101423	1400	1400	1400	1400	0
470	20231012	121600	41101423	1400	1400	1400	1400	0
471	20231012	121500	41101423	1400	1400	1400	1400	0
472	20231012	121400	41101423	1400	1400	1400	1400	0
473	20231012	121300	41101423	1400	1400	1400	1400	0
474	20231012	121200	41101423	1400	1400	1400	1400	0
475	20231012	121100	41101423	1400	1400	1400	1400	0
476	20231012	121000	41101423	1400	1400	1400	1400	0
477	20231012	120900	41101423	1400	1400	1400	1400	0
478	20231012	120800	41101423	1400	1400	1400	1400	0
479	20231012	120700	41101423	1400	1400	1400	1400	0
480	20231012	120600	41101423	1400	1400	1400	1400	0
481	20231012	120500	41101423	1400	1400	1400	1400	0
482	20231012	120400	41101423	1400	1400	1400	1400	0
483	20231012	120300	41101423	1400	1400	1400	1400	0
484	20231012	120200	41101423	1400	1400	1400	1400	0
485	20231012	120100	41101423	1400	1400	1400	1400	0
486	20231012	120000	41101423	1400	1400	1400	1400	0
487	20231012	115900	41101423	1400	1400	1400	1400	0
488	20231012	115800	41101423	1400	1400	1400	1400	0
489	20231012	115700	41101423	1400	1400	1400	1400	0
490	20231012	115600	41101423	1400	1400	1400	1400	0
491	20231012	115500	41101423	1400	1400	1400	1400	0
492	20231012	115400	41101423	1400	1400	1400	1400	0
493	20231012	115300	41101423	1400	1400	1400	1400	0
494	20231012	115200	41101423	1400	1400	1400	1400	0
495	20231012	115100	41101423	1400	1400	1400	1400	0
496	20231012	115000	41101423	1400	1400	1400	1400	0
497	20231012	114900	41101423	1400	1398	1400	1398	200
498	20231012	114800	40821530	1400	1400	1400	1400	0
499	20231012	114700	40821530	1400	1400	1400	1400	0
500	20231012	114600	40821530	1400	1400	1400	1400	0
501	20231012	114500	40821530	1400	1400	1400	1400	0
502	20231012	114400	40821530	1400	1400	1400	1400	14
503	20231012	114300	40801930	1399	1399	1399	1399	0
504	20231012	114200	40801930	1399	1399	1399	1399	1
505	20231012	114100	40800531	1400	1400	1400	1400	0
506	20231012	114000	40800531	1400	1400	1400	1400	18
507	20231012	113900	40775331	1400	1400	1400	1400	0
508	20231012	113800	40775331	1400	1400	1400	1400	0
509	20231012	113700	40775331	1400	1400	1400	1400	0
510	20231012	113600	40775331	1400	1400	1400	1400	0
511	20231012	113500	40775331	1400	1400	1400	1400	0
512	20231012	113400	40775331	1400	1400	1400	1400	0
513	20231012	113300	40775331	1400	1400	1400	1400	1
514	20231012	113200	40773931	1394	1394	1394	1394	0
515	20231012	113100	40773931	1394	1394	1394	1394	0
516	20231012	113000	40773931	1394	1394	1394	1394	0
517	20231012	112900	40773931	1394	1394	1394	1394	0
518	20231012	112800	40773931	1394	1394	1394	1394	0
519	20231012	112700	40773931	1394	1395	1395	1394	40
520	20231012	112600	40718167	1395	1395	1395	1395	0
521	20231012	112500	40718167	1395	1395	1395	1395	0
522	20231012	112400	40718167	1395	1395	1395	1395	0
523	20231012	112300	40718167	1395	1395	1395	1395	0
524	20231012	112200	40718167	1395	1395	1395	1395	0
525	20231012	112100	40718167	1395	1395	1395	1395	0
526	20231012	112000	40718167	1395	1395	1395	1395	0
527	20231012	111900	40718167	1395	1395	1395	1395	0
528	20231012	111800	40718167	1395	1395	1395	1395	0
529	20231012	111700	40718167	1395	1395	1395	1395	0
530	20231012	111600	40718167	1395	1395	1395	1395	0
531	20231012	111500	40718167	1395	1395	1395	1395	0
532	20231012	111400	40718167	1395	1395	1395	1395	0
533	20231012	111300	40718167	1395	1395	1395	1395	0
534	20231012	111200	40718167	1395	1395	1395	1395	0
535	20231012	111100	40718167	1395	1395	1395	1395	0
536	20231012	111000	40718167	1395	1395	1395	1395	401
537	20231012	110900	40158772	1400	1400	1400	1400	0
538	20231012	110800	40158772	1400	1400	1400	1400	0
539	20231012	110700	40158772	1400	1400	1400	1400	0
540	20231012	110600	40158772	1400	1400	1400	1400	0
541	20231012	110500	40158772	1400	1400	1400	1400	0
542	20231012	110400	40158772	1400	1400	1400	1400	0
543	20231012	110300	40158772	1400	1400	1400	1400	1
544	20231012	110200	40157372	1394	1394	1394	1394	0
545	20231012	110100	40157372	1394	1394	1394	1394	0
546	20231012	110000	40157372	1394	1394	1394	1394	0
547	20231012	105900	40157372	1394	1394	1394	1394	0
548	20231012	105800	40157372	1394	1394	1394	1394	0
549	20231012	105700	40157372	1394	1394	1394	1394	0
550	20231012	105600	40157372	1394	1394	1394	1394	0
551	20231012	105500	40157372	1394	1394	1394	1394	0
552	20231012	105400	40157372	1394	1394	1394	1394	1
553	20231012	105300	40155978	1400	1400	1400	1400	0
554	20231012	105200	40155978	1400	1400	1400	1400	0
555	20231012	105100	40155978	1400	1400	1400	1400	0
556	20231012	105000	40155978	1400	1400	1400	1400	0
557	20231012	104900	40155978	1400	1400	1400	1400	0
558	20231012	104800	40155978	1400	1400	1400	1400	0
559	20231012	104700	40155978	1400	1400	1400	1400	0
560	20231012	104600	40155978	1400	1400	1400	1400	1
561	20231012	104500	40154578	1395	1398	1398	1395	42
562	20231012	104400	40095889	1398	1398	1398	1398	0
563	20231012	104300	40095889	1398	1398	1398	1398	0
564	20231012	104200	40095889	1398	1398	1398	1398	0
565	20231012	104100	40095889	1398	1398	1398	1398	0
566	20231012	104000	40095889	1398	1398	1398	1398	0
567	20231012	103900	40095889	1398	1398	1398	1398	0
568	20231012	103800	40095889	1398	1398	1398	1398	0
569	20231012	103700	40095889	1398	1400	1400	1398	263
570	20231012	103600	39727693	1401	1401	1401	1401	0
571	20231012	103500	39727693	1401	1401	1401	1401	0
572	20231012	103400	39727693	1401	1401	1401	1401	6
573	20231012	103300	39719287	1403	1403	1403	1403	0
574	20231012	103200	39719287	1403	1403	1403	1403	0
575	20231012	103100	39719287	1403	1403	1403	1403	0
576	20231012	103000	39719287	1403	1403	1403	1403	0
577	20231012	102900	39719287	1403	1403	1403	1403	0
578	20231012	102800	39719287	1403	1403	1403	1403	2
579	20231012	102700	39716481	1400	1400	1400	1400	0
580	20231012	102600	39716481	1400	1400	1400	1400	381
581	20231012	102500	39183081	1401	1401	1401	1401	0
582	20231012	102400	39183081	1401	1401	1401	1401	0
583	20231012	102300	39183081	1401	1401	1401	1401	0
584	20231012	102200	39183081	1401	1401	1401	1401	0
585	20231012	102100	39183081	1401	1401	1401	1401	0
586	20231012	102000	39183081	1401	1401	1401	1401	0
587	20231012	101900	39183081	1401	1401	1401	1401	0
588	20231012	101800	39183081	1401	1401	1401	1401	0
589	20231012	101700	39183081	1401	1401	1401	1401	0
590	20231012	101600	39183081	1401	1401	1401	1401	119
591	20231012	101500	39016362	1401	1386	1401	1386	943
592	20231012	101400	37700616	1387	1404	1404	1387	4786
593	20231012	101300	30993828	1405	1405	1405	1405	0
594	20231012	101200	30993828	1405	1405	1405	1405	0
595	20231012	101100	30993828	1405	1405	1405	1405	0
596	20231012	101000	30993828	1405	1405	1405	1405	500
597	20231012	100900	30291328	1405	1405	1405	1405	0
598	20231012	100800	30291328	1405	1405	1405	1405	0
599	20231012	100700	30291328	1405	1405	1405	1405	0
600	20231012	100600	30291328	1405	1405	1405	1405	0
601	20231012	100500	30291328	1405	1405	1405	1405	0
602	20231012	100400	30291328	1405	1405	1405	1405	0
603	20231012	100300	30291328	1405	1405	1405	1405	0
604	20231012	100200	30291328	1405	1405	1405	1405	351
605	20231012	100100	29798173	1406	1406	1406	1406	0
606	20231012	100000	29798173	1406	1406	1406	1406	0
607	20231012	095900	29798173	1406	1406	1406	1406	0
608	20231012	095800	29798173	1406	1406	1406	1406	0
609	20231012	095700	29798173	1406	1406	1406	1406	84
610	20231012	095600	29680069	1410	1410	1410	1410	0
611	20231012	095500	29680069	1410	1410	1410	1410	4
612	20231012	095400	29674429	1406	1406	1406	1406	0
613	20231012	095300	29674429	1406	1406	1406	1406	0
614	20231012	095200	29674429	1406	1406	1406	1406	0
615	20231012	095100	29674429	1406	1406	1406	1406	0
616	20231012	095000	29674429	1406	1406	1406	1406	0
617	20231012	094900	29674429	1406	1406	1406	1406	13003
618	20231012	094800	11392211	1406	1406	1406	1406	0
619	20231012	094700	11392211	1406	1406	1406	1406	0
620	20231012	094600	11392211	1406	1406	1406	1406	0
621	20231012	094500	11392211	1406	1406	1406	1406	0
622	20231012	094400	11392211	1406	1406	1406	1406	0
623	20231012	094300	11392211	1406	1406	1406	1406	0
624	20231012	094200	11392211	1406	1406	1406	1406	0
625	20231012	094100	11392211	1406	1406	1406	1406	0
626	20231012	094000	11392211	1406	1405	1406	1405	3561
627	20231012	093900	6388953	1405	1405	1405	1405	0
628	20231012	093800	6388953	1405	1405	1405	1405	0
629	20231012	093700	6388953	1405	1405	1405	1405	1
630	20231012	093600	6387548	1405	1405	1405	1405	90
631	20231012	093500	6261098	1403	1403	1403	1403	1
632	20231012	093400	6259695	1405	1405	1405	1405	10
633	20231012	093300	6245645	1405	1405	1405	1405	192
634	20231012	093200	5975885	1405	1405	1405	1405	1
635	20231012	093100	5974480	1405	1405	1405	1405	1
636	20231012	093000	5973075	1405	1405	1405	1405	0
637	20231012	092900	5973075	1405	1405	1405	1405	0
638	20231012	092800	5973075	1405	1404	1405	1404	123
639	20231012	092700	5800369	1403	1400	1403	1400	1247
640	20231012	092600	4052525	1400	1400	1400	1400	8
641	20231012	092500	4041325	1400	1400	1400	1400	58
642	20231012	092400	3960125	1400	1400	1400	1400	0
643	20231012	092300	3960125	1400	1400	1400	1400	0
644	20231012	092200	3960125	1400	1400	1400	1400	0
645	20231012	092100	3960125	1400	1400	1400	1400	0
646	20231012	092000	3960125	1400	1400	1400	1400	0
647	20231012	091900	3960125	1400	1400	1400	1400	0
648	20231012	091800	3960125	1400	1400	1400	1400	36
649	20231012	091700	3909725	1404	1404	1404	1404	4
650	20231012	091600	3904109	1408	1408	1408	1408	100
651	20231012	091500	3763309	1405	1405	1405	1405	289
652	20231012	091400	3357264	1405	1405	1405	1405	102
653	20231012	091300	3213954	1407	1409	1409	1407	159
654	20231012	091200	2990077	1420	1419	1420	1419	50
655	20231012	091100	2919112	1419	1419	1419	1419	0
656	20231012	091000	2919112	1419	1419	1419	1419	10
657	20231012	090900	2904922	1439	1439	1439	1439	0
658	20231012	090800	2904922	1439	1439	1439	1439	0
659	20231012	090700	2904922	1439	1439	1439	1439	0
660	20231012	090600	2904922	1439	1439	1439	1439	0
661	20231012	090500	2904922	1439	1439	1439	1439	0
662	20231012	090400	2904922	1439	1439	1439	1439	0
663	20231012	090300	2904922	1439	1439	1439	1439	0
664	20231012	090200	2904922	1439	1442	1442	1439	34
665	20231012	090100	2855942	1451	1387	1451	1381	1482
666	20231012	090000	806175	1452	1452	1452	1384	558