KissMeData/310870/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204200	66115885	1676	1676	1676	1676	1525
3	20231018	204100	66115885	1676	1676	1676	1676	0
4	20231018	204000	66115885	1676	1676	1676	1676	0
5	20231018	203900	66115885	1676	1676	1676	1676	0
6	20231018	203800	66115885	1676	1676	1676	1676	0
7	20231018	203700	66115885	1676	1676	1676	1676	0
8	20231018	203600	66115885	1676	1676	1676	1676	0
9	20231018	203500	66115885	1676	1676	1676	1676	0
10	20231018	203400	66115885	1676	1676	1676	1676	0
11	20231018	203300	66115885	1676	1676	1676	1676	0
12	20231018	203200	66115885	1676	1676	1676	1676	0
13	20231018	203100	66115885	1676	1676	1676	1676	0
14	20231018	203000	66115885	1676	1676	1676	1676	0
15	20231018	202900	66115885	1676	1676	1676	1676	0
16	20231018	202800	66115885	1676	1676	1676	1676	0
17	20231018	202700	66115885	1676	1676	1676	1676	0
18	20231018	202600	66115885	1676	1676	1676	1676	0
19	20231018	202500	66115885	1676	1676	1676	1676	0
20	20231018	202400	66115885	1676	1676	1676	1676	0
21	20231018	202300	66115885	1676	1676	1676	1676	0
22	20231018	202200	66115885	1676	1676	1676	1676	0
23	20231018	202100	66115885	1676	1676	1676	1676	0
24	20231018	202000	66115885	1676	1676	1676	1676	0
25	20231018	201900	66115885	1676	1676	1676	1676	0
26	20231018	201800	66115885	1676	1676	1676	1676	0
27	20231018	201700	66115885	1676	1676	1676	1676	0
28	20231018	201600	66115885	1676	1676	1676	1676	0
29	20231018	201500	66115885	1676	1676	1676	1676	0
30	20231018	201400	66115885	1676	1676	1676	1676	0
31	20231018	201300	66115885	1676	1676	1676	1676	0
32	20231018	201200	66115885	1676	1676	1676	1676	1525
33	20231018	201100	66115885	1676	1676	1676	1676	0
34	20231018	201000	66115885	1676	1676	1676	1676	0
35	20231018	200900	66115885	1676	1676	1676	1676	0
36	20231018	200800	66115885	1676	1676	1676	1676	0
37	20231018	200700	66115885	1676	1676	1676	1676	0
38	20231018	200600	66115885	1676	1676	1676	1676	0
39	20231018	200500	66115885	1676	1676	1676	1676	0
40	20231018	200400	66115885	1676	1676	1676	1676	0
41	20231018	200300	66115885	1676	1676	1676	1676	0
42	20231018	200200	66115885	1676	1676	1676	1676	0
43	20231018	200100	66115885	1676	1676	1676	1676	0
44	20231018	200000	66115885	1676	1676	1676	1676	0
45	20231018	195900	66115885	1676	1676	1676	1676	0
46	20231018	195800	66115885	1676	1676	1676	1676	0
47	20231018	195700	66115885	1676	1676	1676	1676	0
48	20231018	195600	66115885	1676	1676	1676	1676	0
49	20231018	195500	66115885	1676	1676	1676	1676	0
50	20231018	195400	66115885	1676	1676	1676	1676	0
51	20231018	195300	66115885	1676	1676	1676	1676	0
52	20231018	195200	66115885	1676	1676	1676	1676	0
53	20231018	195100	66115885	1676	1676	1676	1676	0
54	20231018	195000	66115885	1676	1676	1676	1676	0
55	20231018	194900	66115885	1676	1676	1676	1676	0
56	20231018	194800	66115885	1676	1676	1676	1676	0
57	20231018	194700	66115885	1676	1676	1676	1676	0
58	20231018	194600	66115885	1676	1676	1676	1676	0
59	20231018	194500	66115885	1676	1676	1676	1676	0
60	20231018	194400	66115885	1676	1676	1676	1676	0
61	20231018	194300	66115885	1676	1676	1676	1676	0
62	20231018	194200	66115885	1676	1676	1676	1676	1525
63	20231018	194100	66115885	1676	1676	1676	1676	0
64	20231018	194000	66115885	1676	1676	1676	1676	0
65	20231018	193900	66115885	1676	1676	1676	1676	0
66	20231018	193800	66115885	1676	1676	1676	1676	0
67	20231018	193700	66115885	1676	1676	1676	1676	0
68	20231018	193600	66115885	1676	1676	1676	1676	0
69	20231018	193500	66115885	1676	1676	1676	1676	0
70	20231018	193400	66115885	1676	1676	1676	1676	0
71	20231018	193300	66115885	1676	1676	1676	1676	0
72	20231018	193200	66115885	1676	1676	1676	1676	0
73	20231018	193100	66115885	1676	1676	1676	1676	0
74	20231018	193000	66115885	1676	1676	1676	1676	0
75	20231018	192900	66115885	1676	1676	1676	1676	0
76	20231018	192800	66115885	1676	1676	1676	1676	0
77	20231018	192700	66115885	1676	1676	1676	1676	0
78	20231018	192600	66115885	1676	1676	1676	1676	0
79	20231018	192500	66115885	1676	1676	1676	1676	0
80	20231018	192400	66115885	1676	1676	1676	1676	0
81	20231018	192300	66115885	1676	1676	1676	1676	0
82	20231018	192200	66115885	1676	1676	1676	1676	0
83	20231018	192100	66115885	1676	1676	1676	1676	0
84	20231018	192000	66115885	1676	1676	1676	1676	0
85	20231018	191900	66115885	1676	1676	1676	1676	0
86	20231018	191800	66115885	1676	1676	1676	1676	0
87	20231018	191700	66115885	1676	1676	1676	1676	0
88	20231018	191600	66115885	1676	1676	1676	1676	0
89	20231018	191500	66115885	1676	1676	1676	1676	0
90	20231018	191400	66115885	1676	1676	1676	1676	0
91	20231018	191300	66115885	1676	1676	1676	1676	0
92	20231018	191200	66115885	1676	1676	1676	1676	1525
93	20231018	191100	66115885	1676	1676	1676	1676	0
94	20231018	191000	66115885	1676	1676	1676	1676	0
95	20231018	190900	66115885	1676	1676	1676	1676	0
96	20231018	190800	66115885	1676	1676	1676	1676	0
97	20231018	190700	66115885	1676	1676	1676	1676	0
98	20231018	190600	66115885	1676	1676	1676	1676	0
99	20231018	190500	66115885	1676	1676	1676	1676	0
100	20231018	190400	66115885	1676	1676	1676	1676	0
101	20231018	190300	66115885	1676	1676	1676	1676	0
102	20231018	190200	66115885	1676	1676	1676	1676	0
103	20231018	190100	66115885	1676	1676	1676	1676	0
104	20231018	190000	66115885	1676	1676	1676	1676	0
105	20231018	185900	66115885	1676	1676	1676	1676	0
106	20231018	185800	66115885	1676	1676	1676	1676	0
107	20231018	185700	66115885	1676	1676	1676	1676	0
108	20231018	185600	66115885	1676	1676	1676	1676	0
109	20231018	185500	66115885	1676	1676	1676	1676	0
110	20231018	185400	66115885	1676	1676	1676	1676	0
111	20231018	185300	66115885	1676	1676	1676	1676	0
112	20231018	185200	66115885	1676	1676	1676	1676	0
113	20231018	185100	66115885	1676	1676	1676	1676	0
114	20231018	185000	66115885	1676	1676	1676	1676	0
115	20231018	184900	66115885	1676	1676	1676	1676	0
116	20231018	184800	66115885	1676	1676	1676	1676	0
117	20231018	184700	66115885	1676	1676	1676	1676	0
118	20231018	184600	66115885	1676	1676	1676	1676	0
119	20231018	184500	66115885	1676	1676	1676	1676	0
120	20231018	184400	66115885	1676	1676	1676	1676	0
121	20231018	184300	66115885	1676	1676	1676	1676	0
122	20231018	184200	66115885	1676	1676	1676	1676	1525
123	20231018	184100	66115885	1676	1676	1676	1676	0
124	20231018	184000	66115885	1676	1676	1676	1676	0
125	20231018	183900	66115885	1676	1676	1676	1676	0
126	20231018	183800	66115885	1676	1676	1676	1676	0
127	20231018	183700	66115885	1676	1676	1676	1676	0
128	20231018	183600	66115885	1676	1676	1676	1676	0
129	20231018	183500	66115885	1676	1676	1676	1676	0
130	20231018	183400	66115885	1676	1676	1676	1676	0
131	20231018	183300	66115885	1676	1676	1676	1676	0
132	20231018	183200	66115885	1676	1676	1676	1676	0
133	20231018	183100	66115885	1676	1676	1676	1676	0
134	20231018	183000	66115885	1676	1676	1676	1676	0
135	20231018	182900	66115885	1676	1676	1676	1676	0
136	20231018	182800	66115885	1676	1676	1676	1676	0
137	20231018	182700	66115885	1676	1676	1676	1676	0
138	20231018	182600	66115885	1676	1676	1676	1676	0
139	20231018	182500	66115885	1676	1676	1676	1676	0
140	20231018	182400	66115885	1676	1676	1676	1676	0
141	20231018	182300	66115885	1676	1676	1676	1676	0
142	20231018	182200	66115885	1676	1676	1676	1676	0
143	20231018	182100	66115885	1676	1676	1676	1676	0
144	20231018	182000	66115885	1676	1676	1676	1676	0
145	20231018	181900	66115885	1676	1676	1676	1676	0
146	20231018	181800	66115885	1676	1676	1676	1676	0
147	20231018	181700	66115885	1676	1676	1676	1676	0
148	20231018	181600	66115885	1676	1676	1676	1676	0
149	20231018	181500	66115885	1676	1676	1676	1676	0
150	20231018	181400	66115885	1676	1676	1676	1676	0
151	20231018	181300	66115885	1676	1676	1676	1676	0
152	20231018	181200	66115885	1676	1676	1676	1676	1525
153	20231018	181100	66115885	1676	1676	1676	1676	0
154	20231018	181000	66115885	1676	1676	1676	1676	0
155	20231018	180900	66115885	1676	1676	1676	1676	0
156	20231018	180800	66115885	1676	1676	1676	1676	0
157	20231018	180700	66115885	1676	1676	1676	1676	0
158	20231018	180600	66115885	1676	1676	1676	1676	0
159	20231018	180500	66115885	1676	1676	1676	1676	0
160	20231018	180400	66115885	1676	1676	1676	1676	0
161	20231018	180300	66115885	1676	1676	1676	1676	0
162	20231018	180200	66115885	1676	1676	1676	1676	0
163	20231018	180100	66115885	1676	1676	1676	1676	0
164	20231018	180000	66115885	1676	1676	1676	1676	0
165	20231018	175900	66115885	1676	1676	1676	1676	0
166	20231018	175800	66115885	1676	1676	1676	1676	0
167	20231018	175700	66115885	1676	1676	1676	1676	0
168	20231018	175600	66115885	1676	1676	1676	1676	0
169	20231018	175500	66115885	1676	1676	1676	1676	0
170	20231018	175400	66115885	1676	1676	1676	1676	0
171	20231018	175300	66115885	1676	1676	1676	1676	0
172	20231018	175200	66115885	1676	1676	1676	1676	0
173	20231018	175100	66115885	1676	1676	1676	1676	0
174	20231018	175000	66115885	1676	1676	1676	1676	0
175	20231018	174900	66115885	1676	1676	1676	1676	0
176	20231018	174800	66115885	1676	1676	1676	1676	0
177	20231018	174700	66115885	1676	1676	1676	1676	0
178	20231018	174600	66115885	1676	1676	1676	1676	0
179	20231018	174500	66115885	1676	1676	1676	1676	0
180	20231018	174400	66115885	1676	1676	1676	1676	0
181	20231018	174300	66115885	1676	1676	1676	1676	0
182	20231018	174200	66115885	1676	1676	1676	1676	1525
183	20231018	174100	66115885	1676	1676	1676	1676	0
184	20231018	174000	66115885	1676	1676	1676	1676	0
185	20231018	173900	66115885	1676	1676	1676	1676	0
186	20231018	173800	66115885	1676	1676	1676	1676	0
187	20231018	173700	66115885	1676	1676	1676	1676	0
188	20231018	173600	66115885	1676	1676	1676	1676	0
189	20231018	173500	66115885	1676	1676	1676	1676	0
190	20231018	173400	66115885	1676	1676	1676	1676	0
191	20231018	173300	66115885	1676	1676	1676	1676	0
192	20231018	173200	66115885	1676	1676	1676	1676	0
193	20231018	173100	66115885	1676	1676	1676	1676	0
194	20231018	173000	66115885	1676	1676	1676	1676	0
195	20231018	172900	66115885	1676	1676	1676	1676	0
196	20231018	172800	66115885	1676	1676	1676	1676	0
197	20231018	172700	66115885	1676	1676	1676	1676	0
198	20231018	172600	66115885	1676	1676	1676	1676	0
199	20231018	172500	66115885	1676	1676	1676	1676	0
200	20231018	172400	66115885	1676	1676	1676	1676	0
201	20231018	172300	66115885	1676	1676	1676	1676	0
202	20231018	172200	66115885	1676	1676	1676	1676	0
203	20231018	172100	66115885	1676	1676	1676	1676	0
204	20231018	172000	66115885	1676	1676	1676	1676	0
205	20231018	171900	66115885	1676	1676	1676	1676	0
206	20231018	171800	66115885	1676	1676	1676	1676	0
207	20231018	171700	66115885	1676	1676	1676	1676	0
208	20231018	171600	66115885	1676	1676	1676	1676	0
209	20231018	171500	66115885	1676	1676	1676	1676	0
210	20231018	171400	66115885	1676	1676	1676	1676	0
211	20231018	171300	66115885	1676	1676	1676	1676	0
212	20231018	171200	66115885	1676	1676	1676	1676	1525
213	20231018	171100	66115885	1676	1676	1676	1676	0
214	20231018	171000	66115885	1676	1676	1676	1676	0
215	20231018	170900	66115885	1676	1676	1676	1676	0
216	20231018	170800	66115885	1676	1676	1676	1676	0
217	20231018	170700	66115885	1676	1676	1676	1676	0
218	20231018	170600	66115885	1676	1676	1676	1676	0
219	20231018	170500	66115885	1676	1676	1676	1676	0
220	20231018	170400	66115885	1676	1676	1676	1676	0
221	20231018	170300	66115885	1676	1676	1676	1676	0
222	20231018	170200	66115885	1676	1676	1676	1676	0
223	20231018	170100	66115885	1676	1676	1676	1676	0
224	20231018	170000	66115885	1676	1676	1676	1676	0
225	20231018	165900	66115885	1676	1676	1676	1676	0
226	20231018	165800	66115885	1676	1676	1676	1676	0
227	20231018	165700	66115885	1676	1676	1676	1676	0
228	20231018	165600	66115885	1676	1676	1676	1676	0
229	20231018	165500	66115885	1676	1676	1676	1676	0
230	20231018	165400	66115885	1676	1676	1676	1676	0
231	20231018	165300	66115885	1676	1676	1676	1676	0
232	20231018	165200	66115885	1676	1676	1676	1676	0
233	20231018	165100	66115885	1676	1676	1676	1676	0
234	20231018	165000	66115885	1676	1676	1676	1676	0
235	20231018	164900	66115885	1676	1676	1676	1676	0
236	20231018	164800	66115885	1676	1676	1676	1676	0
237	20231018	164700	66115885	1676	1676	1676	1676	0
238	20231018	164600	66115885	1676	1676	1676	1676	0
239	20231018	164500	66115885	1676	1676	1676	1676	0
240	20231018	164400	66115885	1676	1676	1676	1676	0
241	20231018	164300	66115885	1676	1676	1676	1676	0
242	20231018	164200	66115885	1676	1676	1676	1676	1525
243	20231018	164100	66115885	1676	1676	1676	1676	0
244	20231018	164000	66115885	1676	1676	1676	1676	0
245	20231018	163900	66115885	1676	1676	1676	1676	0
246	20231018	163800	66115885	1676	1676	1676	1676	0
247	20231018	163700	66115885	1676	1676	1676	1676	0
248	20231018	163600	66115885	1676	1676	1676	1676	0
249	20231018	163500	66115885	1676	1676	1676	1676	0
250	20231018	163400	66115885	1676	1676	1676	1676	0
251	20231018	163300	66115885	1676	1676	1676	1676	0
252	20231018	163200	66115885	1676	1676	1676	1676	0
253	20231018	163100	66115885	1676	1676	1676	1676	0
254	20231018	163000	66115885	1676	1676	1676	1676	0
255	20231018	162900	66115885	1676	1676	1676	1676	0
256	20231018	162800	66115885	1676	1676	1676	1676	0
257	20231018	162700	66115885	1676	1676	1676	1676	0
258	20231018	162600	66115885	1676	1676	1676	1676	0
259	20231018	162500	66115885	1676	1676	1676	1676	0
260	20231018	162400	66115885	1676	1676	1676	1676	0
261	20231018	162300	66115885	1676	1676	1676	1676	0
262	20231018	162200	66115885	1676	1676	1676	1676	0
263	20231018	162100	66115885	1676	1676	1676	1676	0
264	20231018	162000	66115885	1676	1676	1676	1676	0
265	20231018	161900	66115885	1676	1676	1676	1676	0
266	20231018	161800	66115885	1676	1676	1676	1676	0
267	20231018	161700	66115885	1676	1676	1676	1676	0
268	20231018	161600	66115885	1676	1676	1676	1676	0
269	20231018	161500	66115885	1676	1676	1676	1676	0
270	20231018	161400	66115885	1676	1676	1676	1676	0
271	20231018	161300	66115885	1676	1676	1676	1676	0
272	20231018	161200	66115885	1676	1676	1676	1676	1525
273	20231018	161100	66115885	1676	1676	1676	1676	0
274	20231018	161000	66115885	1676	1676	1676	1676	0
275	20231018	160900	66115885	1676	1676	1676	1676	0
276	20231018	160800	66115885	1676	1676	1676	1676	0
277	20231018	160700	66115885	1676	1676	1676	1676	0
278	20231018	160600	66115885	1676	1676	1676	1676	0
279	20231018	160500	66115885	1676	1676	1676	1676	0
280	20231018	160400	66115885	1676	1676	1676	1676	0
281	20231018	160300	66115885	1676	1676	1676	1676	0
282	20231018	160200	66115885	1676	1676	1676	1676	0
283	20231018	160100	66115885	1676	1676	1676	1676	0
284	20231018	160000	66115885	1676	1676	1676	1676	0
285	20231018	155900	66115885	1676	1676	1676	1676	0
286	20231018	155800	66115885	1676	1676	1676	1676	0
287	20231018	155700	66115885	1676	1676	1676	1676	0
288	20231018	155600	66115885	1676	1676	1676	1676	0
289	20231018	155500	66115885	1676	1676	1676	1676	0
290	20231018	155400	66115885	1676	1676	1676	1676	0
291	20231018	155300	66115885	1676	1676	1676	1676	0
292	20231018	155200	66115885	1676	1676	1676	1676	0
293	20231018	155100	66115885	1676	1676	1676	1676	0
294	20231018	155000	66115885	1676	1676	1676	1676	0
295	20231018	154900	66115885	1676	1676	1676	1676	0
296	20231018	154800	66115885	1676	1676	1676	1676	0
297	20231018	154700	66115885	1676	1676	1676	1676	0
298	20231018	154600	66115885	1676	1676	1676	1676	0
299	20231018	154500	66115885	1676	1676	1676	1676	0
300	20231018	154400	66115885	1676	1676	1676	1676	0
301	20231018	154300	66115885	1676	1676	1676	1676	0
302	20231018	154200	66115885	1676	1676	1676	1676	1525
303	20231018	154100	66115885	1676	1676	1676	1676	0
304	20231018	154000	66115885	1676	1676	1676	1676	0
305	20231018	153900	66115885	1676	1676	1676	1676	0
306	20231018	153800	66115885	1676	1676	1676	1676	0
307	20231018	153700	66115885	1676	1676	1676	1676	0
308	20231018	153600	66115885	1676	1676	1676	1676	0
309	20231018	153500	66115885	1676	1676	1676	1676	0
310	20231018	153400	66115885	1676	1676	1676	1676	0
311	20231018	153300	66115885	1676	1676	1676	1676	0
312	20231018	153200	66115885	1676	1676	1676	1676	0
313	20231018	153100	66115885	1676	1676	1676	1676	0
314	20231018	153000	66115885	1676	1676	1676	1676	1525
315	20231018	152900	63559985	1680	1680	1680	1680	0
316	20231018	152800	63559985	1680	1680	1680	1680	0
317	20231018	152700	63559985	1680	1680	1680	1680	0
318	20231018	152600	63559985	1680	1680	1680	1680	0
319	20231018	152500	63559985	1680	1680	1680	1680	0
320	20231018	152400	63559985	1680	1680	1680	1680	0
321	20231018	152300	63559985	1680	1680	1680	1680	0
322	20231018	152200	63559985	1680	1680	1680	1680	0
323	20231018	152100	63559985	1680	1680	1680	1680	0
324	20231018	152000	63559985	1680	1680	1680	1680	0
325	20231018	151900	63559985	1680	1680	1680	1680	40
326	20231018	151800	63492785	1677	1677	1677	1677	0
327	20231018	151700	63492785	1677	1677	1677	1677	0
328	20231018	151600	63492785	1677	1674	1677	1674	504
329	20231018	151500	62647996	1667	1667	1667	1667	0
330	20231018	151400	62647996	1667	1667	1667	1667	0
331	20231018	151300	62647996	1667	1667	1667	1667	1
332	20231018	151200	62646329	1673	1673	1673	1673	0
333	20231018	151100	62646329	1673	1673	1673	1673	10
334	20231018	151000	62629599	1674	1673	1674	1673	50
335	20231018	150900	62545941	1666	1666	1666	1666	842
336	20231018	150800	61143169	1673	1673	1673	1673	0
337	20231018	150700	61143169	1673	1673	1673	1673	0
338	20231018	150600	61143169	1673	1673	1673	1673	0
339	20231018	150500	61143169	1673	1673	1673	1673	55
340	20231018	150400	61051154	1673	1673	1673	1673	4
341	20231018	150300	61044462	1672	1672	1672	1672	0
342	20231018	150200	61044462	1672	1672	1672	1672	0
343	20231018	150100	61044462	1672	1672	1672	1672	0
344	20231018	150000	61044462	1672	1672	1672	1672	60
345	20231018	145900	60944142	1672	1672	1672	1672	1
346	20231018	145800	60942470	1666	1666	1666	1666	0
347	20231018	145700	60942470	1666	1666	1666	1666	0
348	20231018	145600	60942470	1666	1666	1666	1666	42
349	20231018	145500	60872498	1673	1673	1673	1673	0
350	20231018	145400	60872498	1673	1673	1673	1673	0
351	20231018	145300	60872498	1673	1673	1673	1673	34
352	20231018	145200	60815616	1666	1666	1666	1666	0
353	20231018	145100	60815616	1666	1666	1666	1666	0
354	20231018	145000	60815616	1666	1666	1666	1666	0
355	20231018	144900	60815616	1666	1666	1666	1666	0
356	20231018	144800	60815616	1666	1666	1666	1666	0
357	20231018	144700	60815616	1666	1666	1666	1666	0
358	20231018	144600	60815616	1666	1666	1666	1666	42
359	20231018	144500	60745644	1674	1674	1674	1674	0
360	20231018	144400	60745644	1674	1674	1674	1674	0
361	20231018	144300	60745644	1674	1674	1674	1674	0
362	20231018	144200	60745644	1674	1674	1674	1674	0
363	20231018	144100	60745644	1674	1674	1674	1674	0
364	20231018	144000	60745644	1674	1674	1674	1674	0
365	20231018	143900	60745644	1674	1674	1674	1674	0
366	20231018	143800	60745644	1674	1674	1674	1674	0
367	20231018	143700	60745644	1674	1674	1674	1674	0
368	20231018	143600	60745644	1674	1674	1674	1674	1
369	20231018	143500	60743970	1666	1666	1666	1666	42
370	20231018	143400	60673998	1676	1676	1676	1676	0
371	20231018	143300	60673998	1676	1676	1676	1676	0
372	20231018	143200	60673998	1676	1676	1676	1676	0
373	20231018	143100	60673998	1676	1676	1676	1676	0
374	20231018	143000	60673998	1676	1676	1676	1676	0
375	20231018	142900	60673998	1676	1676	1676	1676	0
376	20231018	142800	60673998	1676	1676	1676	1676	0
377	20231018	142700	60673998	1676	1676	1676	1676	0
378	20231018	142600	60673998	1676	1676	1676	1676	0
379	20231018	142500	60673998	1676	1676	1676	1676	1
380	20231018	142400	60672322	1673	1673	1673	1673	0
381	20231018	142300	60672322	1673	1673	1673	1673	0
382	20231018	142200	60672322	1673	1673	1673	1673	0
383	20231018	142100	60672322	1673	1673	1673	1673	0
384	20231018	142000	60672322	1673	1668	1673	1668	4688
385	20231018	141900	52842697	1663	1663	1663	1663	508
386	20231018	141800	51997893	1664	1664	1664	1664	0
387	20231018	141700	51997893	1664	1664	1664	1664	0
388	20231018	141600	51997893	1664	1664	1664	1664	0
389	20231018	141500	51997893	1664	1664	1664	1664	12
390	20231018	141400	51977925	1664	1664	1664	1664	0
391	20231018	141300	51977925	1664	1664	1664	1664	756
392	20231018	141200	50719941	1663	1663	1663	1663	0
393	20231018	141100	50719941	1663	1663	1663	1663	0
394	20231018	141000	50719941	1663	1663	1663	1663	0
395	20231018	140900	50719941	1663	1663	1663	1663	0
396	20231018	140800	50719941	1663	1663	1663	1663	0
397	20231018	140700	50719941	1663	1663	1663	1663	300
398	20231018	140600	50221041	1663	1663	1663	1663	0
399	20231018	140500	50221041	1663	1663	1663	1663	0
400	20231018	140400	50221041	1663	1663	1663	1663	2
401	20231018	140300	50217715	1663	1663	1663	1663	0
402	20231018	140200	50217715	1663	1663	1663	1663	2
403	20231018	140100	50214389	1663	1663	1663	1663	644
404	20231018	140000	49143417	1669	1669	1669	1669	0
405	20231018	135900	49143417	1669	1669	1669	1669	0
406	20231018	135800	49143417	1669	1669	1669	1669	0
407	20231018	135700	49143417	1669	1669	1669	1669	0
408	20231018	135600	49143417	1669	1669	1669	1669	0
409	20231018	135500	49143417	1669	1669	1669	1669	0
410	20231018	135400	49143417	1669	1669	1669	1669	0
411	20231018	135300	49143417	1669	1669	1669	1669	0
412	20231018	135200	49143417	1669	1669	1669	1669	20
413	20231018	135100	49110037	1670	1666	1670	1666	500
414	20231018	135000	48276231	1664	1664	1664	1664	0
415	20231018	134900	48276231	1664	1664	1664	1664	9
416	20231018	134800	48261255	1667	1667	1667	1667	0
417	20231018	134700	48261255	1667	1667	1667	1667	239
418	20231018	134600	47862842	1668	1668	1668	1668	0
419	20231018	134500	47862842	1668	1668	1668	1668	0
420	20231018	134400	47862842	1668	1668	1668	1668	0
421	20231018	134300	47862842	1668	1668	1668	1668	0
422	20231018	134200	47862842	1668	1668	1668	1668	0
423	20231018	134100	47862842	1668	1668	1668	1668	100
424	20231018	134000	47696042	1669	1669	1669	1669	0
425	20231018	133900	47696042	1669	1669	1669	1669	0
426	20231018	133800	47696042	1669	1669	1669	1669	0
427	20231018	133700	47696042	1669	1669	1669	1669	0
428	20231018	133600	47696042	1669	1669	1669	1669	0
429	20231018	133500	47696042	1669	1669	1669	1669	0
430	20231018	133400	47696042	1669	1669	1669	1669	0
431	20231018	133300	47696042	1669	1669	1669	1669	0
432	20231018	133200	47696042	1669	1664	1669	1664	314
433	20231018	133100	47173476	1671	1671	1671	1671	0
434	20231018	133000	47173476	1671	1671	1671	1671	649
435	20231018	132900	46088997	1671	1670	1671	1670	207
436	20231018	132800	45743195	1670	1670	1670	1670	0
437	20231018	132700	45743195	1670	1670	1670	1670	0
438	20231018	132600	45743195	1670	1670	1670	1670	0
439	20231018	132500	45743195	1670	1670	1670	1670	19
440	20231018	132400	45711465	1671	1671	1671	1671	0
441	20231018	132300	45711465	1671	1671	1671	1671	0
442	20231018	132200	45711465	1671	1671	1671	1671	0
443	20231018	132100	45711465	1671	1671	1671	1671	0
444	20231018	132000	45711465	1671	1671	1671	1671	239
445	20231018	131900	45312096	1671	1671	1671	1671	0
446	20231018	131800	45312096	1671	1671	1671	1671	0
447	20231018	131700	45312096	1671	1671	1671	1671	0
448	20231018	131600	45312096	1671	1671	1671	1671	0
449	20231018	131500	45312096	1671	1671	1671	1671	0
450	20231018	131400	45312096	1671	1671	1671	1671	0
451	20231018	131300	45312096	1671	1671	1671	1671	0
452	20231018	131200	45312096	1671	1671	1671	1671	0
453	20231018	131100	45312096	1671	1671	1671	1671	0
454	20231018	131000	45312096	1671	1671	1671	1671	0
455	20231018	130900	45312096	1671	1671	1671	1671	0
456	20231018	130800	45312096	1671	1671	1671	1671	0
457	20231018	130700	45312096	1671	1671	1671	1671	0
458	20231018	130600	45312096	1671	1671	1671	1671	0
459	20231018	130500	45312096	1671	1671	1671	1671	0
460	20231018	130400	45312096	1671	1671	1671	1671	0
461	20231018	130300	45312096	1671	1671	1671	1671	0
462	20231018	130200	45312096	1671	1671	1671	1671	0
463	20231018	130100	45312096	1671	1671	1671	1671	0
464	20231018	130000	45312096	1671	1671	1671	1671	0
465	20231018	125900	45312096	1671	1671	1671	1671	0
466	20231018	125800	45312096	1671	1671	1671	1671	0
467	20231018	125700	45312096	1671	1671	1671	1671	0
468	20231018	125600	45312096	1671	1671	1671	1671	0
469	20231018	125500	45312096	1671	1671	1671	1671	0
470	20231018	125400	45312096	1671	1671	1671	1671	364
471	20231018	125300	44703852	1671	1671	1671	1670	281
472	20231018	125200	44234302	1671	1671	1671	1671	0
473	20231018	125100	44234302	1671	1671	1671	1671	0
474	20231018	125000	44234302	1671	1671	1671	1671	0
475	20231018	124900	44234302	1671	1671	1671	1671	1
476	20231018	124800	44232631	1662	1662	1662	1662	0
477	20231018	124700	44232631	1662	1662	1662	1662	0
478	20231018	124600	44232631	1662	1662	1662	1662	0
479	20231018	124500	44232631	1662	1662	1662	1662	0
480	20231018	124400	44232631	1662	1662	1662	1662	0
481	20231018	124300	44232631	1662	1662	1662	1662	0
482	20231018	124200	44232631	1662	1662	1662	1662	0
483	20231018	124100	44232631	1662	1662	1662	1662	0
484	20231018	124000	44232631	1662	1662	1662	1662	0
485	20231018	123900	44232631	1662	1662	1662	1662	0
486	20231018	123800	44232631	1662	1662	1662	1662	0
487	20231018	123700	44232631	1662	1662	1662	1662	0
488	20231018	123600	44232631	1662	1662	1662	1662	0
489	20231018	123500	44232631	1662	1662	1662	1662	0
490	20231018	123400	44232631	1662	1662	1662	1662	0
491	20231018	123300	44232631	1662	1662	1662	1662	35
492	20231018	123200	44174461	1662	1664	1664	1662	572
493	20231018	123100	43223216	1672	1672	1672	1672	0
494	20231018	123000	43223216	1672	1672	1672	1672	0
495	20231018	122900	43223216	1672	1672	1672	1672	0
496	20231018	122800	43223216	1672	1672	1672	1672	0
497	20231018	122700	43223216	1672	1672	1672	1672	0
498	20231018	122600	43223216	1672	1664	1672	1664	239
499	20231018	122500	42823995	1664	1664	1664	1664	0
500	20231018	122400	42823995	1664	1664	1664	1664	0
501	20231018	122300	42823995	1664	1664	1664	1664	0
502	20231018	122200	42823995	1664	1664	1664	1664	1
503	20231018	122100	42822331	1663	1663	1663	1663	0
504	20231018	122000	42822331	1663	1663	1663	1663	0
505	20231018	121900	42822331	1663	1663	1663	1663	0
506	20231018	121800	42822331	1663	1663	1663	1663	0
507	20231018	121700	42822331	1663	1663	1663	1663	0
508	20231018	121600	42822331	1663	1663	1663	1663	0
509	20231018	121500	42822331	1663	1663	1663	1663	0
510	20231018	121400	42822331	1663	1663	1663	1663	0
511	20231018	121300	42822331	1663	1663	1663	1663	0
512	20231018	121200	42822331	1663	1663	1663	1663	0
513	20231018	121100	42822331	1663	1663	1663	1663	0
514	20231018	121000	42822331	1663	1663	1663	1663	0
515	20231018	120900	42822331	1663	1664	1664	1663	12
516	20231018	120800	42802371	1670	1670	1670	1670	0
517	20231018	120700	42802371	1670	1670	1670	1670	0
518	20231018	120600	42802371	1670	1670	1670	1670	0
519	20231018	120500	42802371	1670	1670	1670	1670	0
520	20231018	120400	42802371	1670	1670	1670	1670	0
521	20231018	120300	42802371	1670	1670	1670	1670	0
522	20231018	120200	42802371	1670	1670	1670	1670	0
523	20231018	120100	42802371	1670	1670	1670	1670	0
524	20231018	120000	42802371	1670	1670	1670	1670	7
525	20231018	115900	42790681	1671	1669	1671	1669	239
526	20231018	115800	42391496	1662	1662	1662	1662	0
527	20231018	115700	42391496	1662	1662	1662	1662	0
528	20231018	115600	42391496	1662	1662	1662	1662	0
529	20231018	115500	42391496	1662	1662	1662	1662	0
530	20231018	115400	42391496	1662	1663	1663	1662	1959
531	20231018	115300	39134138	1662	1662	1662	1662	0
532	20231018	115200	39134138	1662	1662	1662	1662	0
533	20231018	115100	39134138	1662	1664	1664	1662	3201
534	20231018	115000	33812213	1664	1664	1664	1664	0
535	20231018	114900	33812213	1664	1664	1664	1664	0
536	20231018	114800	33812213	1664	1664	1664	1664	5
537	20231018	114700	33803893	1662	1662	1662	1662	0
538	20231018	114600	33803893	1662	1662	1662	1662	0
539	20231018	114500	33803893	1662	1662	1662	1662	0
540	20231018	114400	33803893	1662	1662	1662	1662	0
541	20231018	114300	33803893	1662	1662	1662	1662	0
542	20231018	114200	33803893	1662	1663	1663	1662	1150
543	20231018	114100	31892318	1663	1663	1663	1663	0
544	20231018	114000	31892318	1663	1663	1663	1663	27
545	20231018	113900	31847417	1663	1665	1665	1663	246
546	20231018	113800	31438222	1664	1664	1664	1664	517
547	20231018	113700	30577934	1674	1674	1674	1674	0
548	20231018	113600	30577934	1674	1674	1674	1674	0
549	20231018	113500	30577934	1674	1674	1674	1674	0
550	20231018	113400	30577934	1674	1674	1674	1674	0
551	20231018	113300	30577934	1674	1674	1674	1674	0
552	20231018	113200	30577934	1674	1674	1674	1674	239
553	20231018	113100	30177848	1665	1665	1665	1665	1458
554	20231018	113000	27750278	1665	1665	1665	1665	283
555	20231018	112900	27279083	1666	1666	1666	1666	0
556	20231018	112800	27279083	1666	1666	1666	1666	0
557	20231018	112700	27279083	1666	1666	1666	1666	0
558	20231018	112600	27279083	1666	1667	1667	1666	496
559	20231018	112500	26452741	1668	1668	1668	1668	0
560	20231018	112400	26452741	1668	1668	1668	1668	0
561	20231018	112300	26452741	1668	1668	1668	1668	0
562	20231018	112200	26452741	1668	1668	1668	1668	0
563	20231018	112100	26452741	1668	1668	1668	1668	57
564	20231018	112000	26357665	1667	1667	1667	1667	0
565	20231018	111900	26357665	1667	1667	1667	1667	0
566	20231018	111800	26357665	1667	1667	1667	1667	0
567	20231018	111700	26357665	1667	1667	1667	1667	0
568	20231018	111600	26357665	1667	1667	1667	1667	0
569	20231018	111500	26357665	1667	1667	1667	1667	1
570	20231018	111400	26355998	1668	1668	1668	1668	0
571	20231018	111300	26355998	1668	1668	1668	1668	0
572	20231018	111200	26355998	1668	1668	1668	1668	27
573	20231018	111100	26310962	1668	1668	1668	1668	4
574	20231018	111000	26304290	1668	1668	1668	1668	108
575	20231018	110900	26124146	1668	1668	1668	1668	9
576	20231018	110800	26109134	1668	1668	1668	1668	1
577	20231018	110700	26107466	1677	1677	1677	1677	0
578	20231018	110600	26107466	1677	1677	1677	1677	0
579	20231018	110500	26107466	1677	1676	1677	1676	266
580	20231018	110400	25661393	1676	1676	1676	1676	0
581	20231018	110300	25661393	1676	1676	1676	1676	1
582	20231018	110200	25659717	1675	1675	1675	1675	0
583	20231018	110100	25659717	1675	1675	1675	1675	0
584	20231018	110000	25659717	1675	1675	1675	1675	1
585	20231018	105900	25658042	1676	1676	1676	1676	0
586	20231018	105800	25658042	1676	1676	1676	1676	4
587	20231018	105700	25651338	1677	1677	1677	1677	0
588	20231018	105600	25651338	1677	1677	1677	1677	0
589	20231018	105500	25651338	1677	1677	1677	1677	0
590	20231018	105400	25651338	1677	1677	1677	1677	0
591	20231018	105300	25651338	1677	1677	1677	1677	0
592	20231018	105200	25651338	1677	1677	1677	1677	0
593	20231018	105100	25651338	1677	1677	1677	1677	50
594	20231018	105000	25567488	1677	1677	1677	1677	0
595	20231018	104900	25567488	1677	1677	1677	1677	0
596	20231018	104800	25567488	1677	1677	1677	1677	50
597	20231018	104700	25483638	1677	1677	1677	1677	0
598	20231018	104600	25483638	1677	1677	1677	1677	100
599	20231018	104500	25315938	1677	1677	1677	1677	0
600	20231018	104400	25315938	1677	1676	1677	1676	102
601	20231018	104300	25144984	1677	1677	1677	1677	0
602	20231018	104200	25144984	1677	1677	1677	1677	0
603	20231018	104100	25144984	1677	1677	1677	1677	0
604	20231018	104000	25144984	1677	1677	1677	1677	0
605	20231018	103900	25144984	1677	1677	1677	1677	0
606	20231018	103800	25144984	1677	1671	1677	1671	239
607	20231018	103700	24744901	1668	1668	1668	1668	0
608	20231018	103600	24744901	1668	1668	1668	1668	0
609	20231018	103500	24744901	1668	1668	1668	1668	0
610	20231018	103400	24744901	1668	1668	1668	1668	0
611	20231018	103300	24744901	1668	1668	1668	1668	0
612	20231018	103200	24744901	1668	1668	1668	1668	0
613	20231018	103100	24744901	1668	1668	1668	1668	6
614	20231018	103000	24734893	1667	1667	1667	1667	0
615	20231018	102900	24734893	1667	1667	1667	1667	47
616	20231018	102800	24656544	1666	1666	1666	1666	0
617	20231018	102700	24656544	1666	1671	1671	1666	458
618	20231018	102600	23892234	1676	1676	1676	1676	0
619	20231018	102500	23892234	1676	1676	1676	1676	0
620	20231018	102400	23892234	1676	1676	1676	1676	0
621	20231018	102300	23892234	1676	1676	1676	1676	0
622	20231018	102200	23892234	1676	1676	1676	1676	13
623	20231018	102100	23870446	1676	1676	1676	1676	1
624	20231018	102000	23868770	1676	1676	1676	1676	0
625	20231018	101900	23868770	1676	1676	1676	1676	0
626	20231018	101800	23868770	1676	1676	1676	1676	0
627	20231018	101700	23868770	1676	1676	1676	1676	283
628	20231018	101600	23394462	1665	1665	1665	1665	0
629	20231018	101500	23394462	1665	1665	1665	1665	0
630	20231018	101400	23394462	1665	1665	1665	1665	0
631	20231018	101300	23394462	1665	1665	1665	1665	0
632	20231018	101200	23394462	1665	1665	1665	1665	0
633	20231018	101100	23394462	1665	1675	1677	1665	241
634	20231018	101000	22990579	1668	1668	1668	1668	599
635	20231018	100900	21991447	1668	1668	1668	1668	0
636	20231018	100800	21991447	1668	1668	1668	1668	0
637	20231018	100700	21991447	1668	1668	1668	1668	0
638	20231018	100600	21991447	1668	1675	1675	1668	293
639	20231018	100500	21502123	1677	1677	1677	1677	0
640	20231018	100400	21502123	1677	1679	1679	1677	151
641	20231018	100300	21248774	1680	1680	1680	1680	30
642	20231018	100200	21198374	1680	1680	1680	1680	0
643	20231018	100100	21198374	1680	1686	1686	1680	3185
644	20231018	100000	15835546	1686	1686	1686	1686	400
645	20231018	095900	15161146	1687	1687	1687	1687	21
646	20231018	095800	15125719	1689	1689	1689	1689	0
647	20231018	095700	15125719	1689	1689	1689	1689	0
648	20231018	095600	15125719	1689	1689	1689	1689	0
649	20231018	095500	15125719	1689	1695	1695	1689	18
650	20231018	095400	15095287	1691	1691	1691	1691	0
651	20231018	095300	15095287	1691	1692	1692	1691	591
652	20231018	095200	14095900	1692	1692	1692	1692	0
653	20231018	095100	14095900	1692	1692	1692	1692	0
654	20231018	095000	14095900	1692	1692	1692	1692	0
655	20231018	094900	14095900	1692	1692	1692	1692	0
656	20231018	094800	14095900	1692	1692	1692	1692	0
657	20231018	094700	14095900	1692	1692	1692	1692	395
658	20231018	094600	13427560	1698	1698	1698	1698	0
659	20231018	094500	13427560	1698	1698	1698	1698	0
660	20231018	094400	13427560	1698	1696	1698	1696	240
661	20231018	094300	13020066	1692	1692	1692	1692	0
662	20231018	094200	13020066	1692	1697	1698	1692	595
663	20231018	094100	12012804	1692	1692	1692	1692	0
664	20231018	094000	12012804	1692	1697	1697	1692	1001
665	20231018	093900	10318318	1697	1697	1697	1697	1
666	20231018	093800	10316621	1697	1698	1698	1697	31
667	20231018	093700	10263984	1698	1698	1698	1698	0
668	20231018	093600	10263984	1698	1698	1698	1698	0
669	20231018	093500	10263984	1698	1698	1698	1698	0
670	20231018	093400	10263984	1698	1698	1698	1698	0
671	20231018	093300	10263984	1698	1698	1698	1698	7
672	20231018	093200	10252098	1699	1699	1699	1699	0
673	20231018	093100	10252098	1699	1699	1699	1699	0
674	20231018	093000	10252098	1699	1699	1699	1699	0
675	20231018	092900	10252098	1699	1699	1699	1699	0
676	20231018	092800	10252098	1699	1699	1699	1699	0
677	20231018	092700	10252098	1699	1699	1699	1699	0
678	20231018	092600	10252098	1699	1699	1699	1699	0
679	20231018	092500	10252098	1699	1699	1699	1699	0
680	20231018	092400	10252098	1699	1699	1699	1699	0
681	20231018	092300	10252098	1699	1699	1699	1699	0
682	20231018	092200	10252098	1699	1699	1699	1699	0
683	20231018	092100	10252098	1699	1699	1699	1699	5
684	20231018	092000	10243603	1699	1699	1699	1699	1
685	20231018	091900	10241904	1700	1700	1700	1700	0
686	20231018	091800	10241904	1700	1700	1700	1700	0
687	20231018	091700	10241904	1700	1700	1700	1700	0
688	20231018	091600	10241904	1700	1700	1700	1700	0
689	20231018	091500	10241904	1700	1700	1700	1700	0
690	20231018	091400	10241904	1700	1700	1700	1700	0
691	20231018	091300	10241904	1700	1700	1700	1700	0
692	20231018	091200	10241904	1700	1700	1700	1700	501
693	20231018	091100	9390204	1700	1700	1700	1700	0
694	20231018	091000	9390204	1700	1700	1700	1700	0
695	20231018	090900	9390204	1700	1700	1700	1700	0
696	20231018	090800	9390204	1700	1700	1700	1700	0
697	20231018	090700	9390204	1700	1700	1700	1700	0
698	20231018	090600	9390204	1700	1700	1700	1700	0
699	20231018	090500	9390204	1700	1700	1700	1700	1594
700	20231018	090400	6680404	1700	1700	1700	1700	0
701	20231018	090300	6680404	1700	1694	1700	1694	388
702	20231018	090200	6023126	1693	1693	1693	1693	49
703	20231018	090100	5940169	1693	1693	1693	1693	42
704	20231018	090000	5869063	1693	1700	1700	1693	3457