KissMeData/048830/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191800	17857279	1696	1696	1696	1696	1594
3	20231020	191700	17857279	1696	1696	1696	1696	0
4	20231020	191600	17857279	1696	1696	1696	1696	0
5	20231020	191500	17857279	1696	1696	1696	1696	0
6	20231020	191400	17857279	1696	1696	1696	1696	0
7	20231020	191300	17857279	1696	1696	1696	1696	0
8	20231020	191200	17857279	1696	1696	1696	1696	0
9	20231020	191100	17857279	1696	1696	1696	1696	0
10	20231020	191000	17857279	1696	1696	1696	1696	0
11	20231020	190900	17857279	1696	1696	1696	1696	0
12	20231020	190800	17857279	1696	1696	1696	1696	0
13	20231020	190700	17857279	1696	1696	1696	1696	0
14	20231020	190600	17857279	1696	1696	1696	1696	0
15	20231020	190500	17857279	1696	1696	1696	1696	0
16	20231020	190400	17857279	1696	1696	1696	1696	0
17	20231020	190300	17857279	1696	1696	1696	1696	0
18	20231020	190200	17857279	1696	1696	1696	1696	0
19	20231020	190100	17857279	1696	1696	1696	1696	0
20	20231020	190000	17857279	1696	1696	1696	1696	0
21	20231020	185900	17857279	1696	1696	1696	1696	0
22	20231020	185800	17857279	1696	1696	1696	1696	0
23	20231020	185700	17857279	1696	1696	1696	1696	0
24	20231020	185600	17857279	1696	1696	1696	1696	0
25	20231020	185500	17857279	1696	1696	1696	1696	0
26	20231020	185400	17857279	1696	1696	1696	1696	0
27	20231020	185300	17857279	1696	1696	1696	1696	0
28	20231020	185200	17857279	1696	1696	1696	1696	0
29	20231020	185100	17857279	1696	1696	1696	1696	0
30	20231020	185000	17857279	1696	1696	1696	1696	0
31	20231020	184900	17857279	1696	1696	1696	1696	0
32	20231020	184800	17857279	1696	1696	1696	1696	1594
33	20231020	184700	17857279	1696	1696	1696	1696	0
34	20231020	184600	17857279	1696	1696	1696	1696	0
35	20231020	184500	17857279	1696	1696	1696	1696	0
36	20231020	184400	17857279	1696	1696	1696	1696	0
37	20231020	184300	17857279	1696	1696	1696	1696	0
38	20231020	184200	17857279	1696	1696	1696	1696	0
39	20231020	184100	17857279	1696	1696	1696	1696	0
40	20231020	184000	17857279	1696	1696	1696	1696	0
41	20231020	183900	17857279	1696	1696	1696	1696	0
42	20231020	183800	17857279	1696	1696	1696	1696	0
43	20231020	183700	17857279	1696	1696	1696	1696	0
44	20231020	183600	17857279	1696	1696	1696	1696	0
45	20231020	183500	17857279	1696	1696	1696	1696	0
46	20231020	183400	17857279	1696	1696	1696	1696	0
47	20231020	183300	17857279	1696	1696	1696	1696	0
48	20231020	183200	17857279	1696	1696	1696	1696	0
49	20231020	183100	17857279	1696	1696	1696	1696	0
50	20231020	183000	17857279	1696	1696	1696	1696	0
51	20231020	182900	17857279	1696	1696	1696	1696	0
52	20231020	182800	17857279	1696	1696	1696	1696	0
53	20231020	182700	17857279	1696	1696	1696	1696	0
54	20231020	182600	17857279	1696	1696	1696	1696	0
55	20231020	182500	17857279	1696	1696	1696	1696	0
56	20231020	182400	17857279	1696	1696	1696	1696	0
57	20231020	182300	17857279	1696	1696	1696	1696	0
58	20231020	182200	17857279	1696	1696	1696	1696	0
59	20231020	182100	17857279	1696	1696	1696	1696	0
60	20231020	182000	17857279	1696	1696	1696	1696	0
61	20231020	181900	17857279	1696	1696	1696	1696	0
62	20231020	181800	17857279	1696	1696	1696	1696	1594
63	20231020	181700	17857279	1696	1696	1696	1696	0
64	20231020	181600	17857279	1696	1696	1696	1696	0
65	20231020	181500	17857279	1696	1696	1696	1696	0
66	20231020	181400	17857279	1696	1696	1696	1696	0
67	20231020	181300	17857279	1696	1696	1696	1696	0
68	20231020	181200	17857279	1696	1696	1696	1696	0
69	20231020	181100	17857279	1696	1696	1696	1696	0
70	20231020	181000	17857279	1696	1696	1696	1696	0
71	20231020	180900	17857279	1696	1696	1696	1696	0
72	20231020	180800	17857279	1696	1696	1696	1696	0
73	20231020	180700	17857279	1696	1696	1696	1696	0
74	20231020	180600	17857279	1696	1696	1696	1696	0
75	20231020	180500	17857279	1696	1696	1696	1696	0
76	20231020	180400	17857279	1696	1696	1696	1696	0
77	20231020	180300	17857279	1696	1696	1696	1696	0
78	20231020	180200	17857279	1696	1696	1696	1696	0
79	20231020	180100	17857279	1696	1696	1696	1696	0
80	20231020	180000	17857279	1696	1696	1696	1696	0
81	20231020	175900	17857279	1696	1696	1696	1696	0
82	20231020	175800	17857279	1696	1696	1696	1696	0
83	20231020	175700	17857279	1696	1696	1696	1696	0
84	20231020	175600	17857279	1696	1696	1696	1696	0
85	20231020	175500	17857279	1696	1696	1696	1696	0
86	20231020	175400	17857279	1696	1696	1696	1696	0
87	20231020	175300	17857279	1696	1696	1696	1696	0
88	20231020	175200	17857279	1696	1696	1696	1696	0
89	20231020	175100	17857279	1696	1696	1696	1696	0
90	20231020	175000	17857279	1696	1696	1696	1696	0
91	20231020	174900	17857279	1696	1696	1696	1696	0
92	20231020	174800	17857279	1696	1696	1696	1696	1594
93	20231020	174700	17857279	1696	1696	1696	1696	0
94	20231020	174600	17857279	1696	1696	1696	1696	0
95	20231020	174500	17857279	1696	1696	1696	1696	0
96	20231020	174400	17857279	1696	1696	1696	1696	0
97	20231020	174300	17857279	1696	1696	1696	1696	0
98	20231020	174200	17857279	1696	1696	1696	1696	0
99	20231020	174100	17857279	1696	1696	1696	1696	0
100	20231020	174000	17857279	1696	1696	1696	1696	0
101	20231020	173900	17857279	1696	1696	1696	1696	0
102	20231020	173800	17857279	1696	1696	1696	1696	0
103	20231020	173700	17857279	1696	1696	1696	1696	0
104	20231020	173600	17857279	1696	1696	1696	1696	0
105	20231020	173500	17857279	1696	1696	1696	1696	0
106	20231020	173400	17857279	1696	1696	1696	1696	0
107	20231020	173300	17857279	1696	1696	1696	1696	0
108	20231020	173200	17857279	1696	1696	1696	1696	0
109	20231020	173100	17857279	1696	1696	1696	1696	0
110	20231020	173000	17857279	1696	1696	1696	1696	0
111	20231020	172900	17857279	1696	1696	1696	1696	0
112	20231020	172800	17857279	1696	1696	1696	1696	0
113	20231020	172700	17857279	1696	1696	1696	1696	0
114	20231020	172600	17857279	1696	1696	1696	1696	0
115	20231020	172500	17857279	1696	1696	1696	1696	0
116	20231020	172400	17857279	1696	1696	1696	1696	0
117	20231020	172300	17857279	1696	1696	1696	1696	0
118	20231020	172200	17857279	1696	1696	1696	1696	0
119	20231020	172100	17857279	1696	1696	1696	1696	0
120	20231020	172000	17857279	1696	1696	1696	1696	0
121	20231020	171900	17857279	1696	1696	1696	1696	0
122	20231020	171800	17857279	1696	1696	1696	1696	1594
123	20231020	171700	17857279	1696	1696	1696	1696	0
124	20231020	171600	17857279	1696	1696	1696	1696	0
125	20231020	171500	17857279	1696	1696	1696	1696	0
126	20231020	171400	17857279	1696	1696	1696	1696	0
127	20231020	171300	17857279	1696	1696	1696	1696	0
128	20231020	171200	17857279	1696	1696	1696	1696	0
129	20231020	171100	17857279	1696	1696	1696	1696	0
130	20231020	171000	17857279	1696	1696	1696	1696	0
131	20231020	170900	17857279	1696	1696	1696	1696	0
132	20231020	170800	17857279	1696	1696	1696	1696	0
133	20231020	170700	17857279	1696	1696	1696	1696	0
134	20231020	170600	17857279	1696	1696	1696	1696	0
135	20231020	170500	17857279	1696	1696	1696	1696	0
136	20231020	170400	17857279	1696	1696	1696	1696	0
137	20231020	170300	17857279	1696	1696	1696	1696	0
138	20231020	170200	17857279	1696	1696	1696	1696	0
139	20231020	170100	17857279	1696	1696	1696	1696	0
140	20231020	170000	17857279	1696	1696	1696	1696	0
141	20231020	165900	17857279	1696	1696	1696	1696	0
142	20231020	165800	17857279	1696	1696	1696	1696	0
143	20231020	165700	17857279	1696	1696	1696	1696	0
144	20231020	165600	17857279	1696	1696	1696	1696	0
145	20231020	165500	17857279	1696	1696	1696	1696	0
146	20231020	165400	17857279	1696	1696	1696	1696	0
147	20231020	165300	17857279	1696	1696	1696	1696	0
148	20231020	165200	17857279	1696	1696	1696	1696	0
149	20231020	165100	17857279	1696	1696	1696	1696	0
150	20231020	165000	17857279	1696	1696	1696	1696	0
151	20231020	164900	17857279	1696	1696	1696	1696	0
152	20231020	164800	17857279	1696	1696	1696	1696	1594
153	20231020	164700	17857279	1696	1696	1696	1696	0
154	20231020	164600	17857279	1696	1696	1696	1696	0
155	20231020	164500	17857279	1696	1696	1696	1696	0
156	20231020	164400	17857279	1696	1696	1696	1696	0
157	20231020	164300	17857279	1696	1696	1696	1696	0
158	20231020	164200	17857279	1696	1696	1696	1696	0
159	20231020	164100	17857279	1696	1696	1696	1696	0
160	20231020	164000	17857279	1696	1696	1696	1696	0
161	20231020	163900	17857279	1696	1696	1696	1696	0
162	20231020	163800	17857279	1696	1696	1696	1696	0
163	20231020	163700	17857279	1696	1696	1696	1696	0
164	20231020	163600	17857279	1696	1696	1696	1696	0
165	20231020	163500	17857279	1696	1696	1696	1696	0
166	20231020	163400	17857279	1696	1696	1696	1696	0
167	20231020	163300	17857279	1696	1696	1696	1696	0
168	20231020	163200	17857279	1696	1696	1696	1696	0
169	20231020	163100	17857279	1696	1696	1696	1696	0
170	20231020	163000	17857279	1696	1696	1696	1696	0
171	20231020	162900	17857279	1696	1696	1696	1696	0
172	20231020	162800	17857279	1696	1696	1696	1696	0
173	20231020	162700	17857279	1696	1696	1696	1696	0
174	20231020	162600	17857279	1696	1696	1696	1696	0
175	20231020	162500	17857279	1696	1696	1696	1696	0
176	20231020	162400	17857279	1696	1696	1696	1696	0
177	20231020	162300	17857279	1696	1696	1696	1696	0
178	20231020	162200	17857279	1696	1696	1696	1696	0
179	20231020	162100	17857279	1696	1696	1696	1696	0
180	20231020	162000	17857279	1696	1696	1696	1696	0
181	20231020	161900	17857279	1696	1696	1696	1696	0
182	20231020	161800	17857279	1696	1696	1696	1696	1594
183	20231020	161700	17857279	1696	1696	1696	1696	0
184	20231020	161600	17857279	1696	1696	1696	1696	0
185	20231020	161500	17857279	1696	1696	1696	1696	0
186	20231020	161400	17857279	1696	1696	1696	1696	0
187	20231020	161300	17857279	1696	1696	1696	1696	0
188	20231020	161200	17857279	1696	1696	1696	1696	0
189	20231020	161100	17857279	1696	1696	1696	1696	0
190	20231020	161000	17857279	1696	1696	1696	1696	0
191	20231020	160900	17857279	1696	1696	1696	1696	0
192	20231020	160800	17857279	1696	1696	1696	1696	0
193	20231020	160700	17857279	1696	1696	1696	1696	0
194	20231020	160600	17857279	1696	1696	1696	1696	0
195	20231020	160500	17857279	1696	1696	1696	1696	0
196	20231020	160400	17857279	1696	1696	1696	1696	0
197	20231020	160300	17857279	1696	1696	1696	1696	0
198	20231020	160200	17857279	1696	1696	1696	1696	0
199	20231020	160100	17857279	1696	1696	1696	1696	0
200	20231020	160000	17857279	1696	1696	1696	1696	0
201	20231020	155900	17857279	1696	1696	1696	1696	0
202	20231020	155800	17857279	1696	1696	1696	1696	0
203	20231020	155700	17857279	1696	1696	1696	1696	0
204	20231020	155600	17857279	1696	1696	1696	1696	0
205	20231020	155500	17857279	1696	1696	1696	1696	0
206	20231020	155400	17857279	1696	1696	1696	1696	0
207	20231020	155300	17857279	1696	1696	1696	1696	0
208	20231020	155200	17857279	1696	1696	1696	1696	0
209	20231020	155100	17857279	1696	1696	1696	1696	0
210	20231020	155000	17857279	1696	1696	1696	1696	0
211	20231020	154900	17857279	1696	1696	1696	1696	0
212	20231020	154800	17857279	1696	1696	1696	1696	1594
213	20231020	154700	17857279	1696	1696	1696	1696	0
214	20231020	154600	17857279	1696	1696	1696	1696	0
215	20231020	154500	17857279	1696	1696	1696	1696	0
216	20231020	154400	17857279	1696	1696	1696	1696	0
217	20231020	154300	17857279	1696	1696	1696	1696	0
218	20231020	154200	17857279	1696	1696	1696	1696	0
219	20231020	154100	17857279	1696	1696	1696	1696	0
220	20231020	154000	17857279	1696	1696	1696	1696	0
221	20231020	153900	17857279	1696	1696	1696	1696	0
222	20231020	153800	17857279	1696	1696	1696	1696	0
223	20231020	153700	17857279	1696	1696	1696	1696	0
224	20231020	153600	17857279	1696	1696	1696	1696	0
225	20231020	153500	17857279	1696	1696	1696	1696	0
226	20231020	153400	17857279	1696	1696	1696	1696	0
227	20231020	153300	17857279	1696	1696	1696	1696	0
228	20231020	153200	17857279	1696	1696	1696	1696	0
229	20231020	153100	17857279	1696	1696	1696	1696	0
230	20231020	153000	17857279	1696	1696	1696	1696	1594
231	20231020	152900	15153855	1679	1679	1679	1679	0
232	20231020	152800	15153855	1679	1679	1679	1679	0
233	20231020	152700	15153855	1679	1679	1679	1679	0
234	20231020	152600	15153855	1679	1679	1679	1679	0
235	20231020	152500	15153855	1679	1679	1679	1679	0
236	20231020	152400	15153855	1679	1679	1679	1679	0
237	20231020	152300	15153855	1679	1679	1679	1679	0
238	20231020	152200	15153855	1679	1679	1679	1679	0
239	20231020	152100	15153855	1679	1679	1679	1679	0
240	20231020	152000	15153855	1679	1679	1679	1679	0
241	20231020	151900	15153855	1679	1680	1686	1679	151
242	20231020	151800	14900317	1686	1686	1686	1686	6
243	20231020	151700	14890201	1686	1686	1686	1686	0
244	20231020	151600	14890201	1686	1686	1686	1686	0
245	20231020	151500	14890201	1686	1686	1686	1686	0
246	20231020	151400	14890201	1686	1686	1686	1686	0
247	20231020	151300	14890201	1686	1679	1686	1679	84
248	20231020	151200	14748955	1679	1679	1679	1679	0
249	20231020	151100	14748955	1679	1679	1679	1679	13
250	20231020	151000	14727128	1679	1679	1679	1675	76
251	20231020	150900	14599796	1674	1674	1674	1674	0
252	20231020	150800	14599796	1674	1674	1674	1674	0
253	20231020	150700	14599796	1674	1674	1674	1674	0
254	20231020	150600	14599796	1674	1674	1674	1674	0
255	20231020	150500	14599796	1674	1675	1675	1674	70
256	20231020	150400	14482607	1684	1684	1684	1684	3
257	20231020	150300	14477555	1684	1684	1684	1684	0
258	20231020	150200	14477555	1684	1684	1684	1684	0
259	20231020	150100	14477555	1684	1684	1684	1684	0
260	20231020	150000	14477555	1684	1684	1684	1684	0
261	20231020	145900	14477555	1684	1684	1684	1684	49
262	20231020	145800	14395039	1685	1677	1685	1674	222
263	20231020	145700	14022792	1677	1677	1677	1675	12
264	20231020	145600	14002687	1684	1684	1684	1684	0
265	20231020	145500	14002687	1684	1678	1684	1678	3
266	20231020	145400	13997647	1684	1684	1684	1684	0
267	20231020	145300	13997647	1684	1684	1684	1684	0
268	20231020	145200	13997647	1684	1684	1684	1684	0
269	20231020	145100	13997647	1684	1684	1684	1684	0
270	20231020	145000	13997647	1684	1684	1684	1684	0
271	20231020	144900	13997647	1684	1684	1684	1684	0
272	20231020	144800	13997647	1684	1684	1684	1684	0
273	20231020	144700	13997647	1684	1684	1684	1684	0
274	20231020	144600	13997647	1684	1684	1684	1684	0
275	20231020	144500	13997647	1684	1684	1684	1684	0
276	20231020	144400	13997647	1684	1684	1684	1684	0
277	20231020	144300	13997647	1684	1684	1684	1684	0
278	20231020	144200	13997647	1684	1684	1684	1684	0
279	20231020	144100	13997647	1684	1684	1684	1684	0
280	20231020	144000	13997647	1684	1684	1684	1684	0
281	20231020	143900	13997647	1684	1684	1684	1684	0
282	20231020	143800	13997647	1684	1684	1684	1684	0
283	20231020	143700	13997647	1684	1684	1684	1684	1
284	20231020	143600	13995963	1679	1679	1679	1679	30
285	20231020	143500	13945593	1680	1680	1680	1680	7
286	20231020	143400	13933833	1684	1684	1684	1684	0
287	20231020	143300	13933833	1684	1684	1684	1684	0
288	20231020	143200	13933833	1684	1684	1684	1684	0
289	20231020	143100	13933833	1684	1684	1684	1684	0
290	20231020	143000	13933833	1684	1684	1684	1684	0
291	20231020	142900	13933833	1684	1684	1684	1684	49
292	20231020	142800	13851317	1684	1684	1684	1684	0
293	20231020	142700	13851317	1684	1684	1684	1684	0
294	20231020	142600	13851317	1684	1684	1684	1684	0
295	20231020	142500	13851317	1684	1684	1684	1684	0
296	20231020	142400	13851317	1684	1684	1684	1684	0
297	20231020	142300	13851317	1684	1684	1684	1684	0
298	20231020	142200	13851317	1684	1684	1684	1684	0
299	20231020	142100	13851317	1684	1684	1684	1684	1
300	20231020	142000	13849633	1682	1682	1682	1682	0
301	20231020	141900	13849633	1682	1682	1682	1682	0
302	20231020	141800	13849633	1682	1682	1682	1682	0
303	20231020	141700	13849633	1682	1682	1682	1682	9
304	20231020	141600	13834495	1682	1682	1682	1682	0
305	20231020	141500	13834495	1682	1682	1682	1682	0
306	20231020	141400	13834495	1682	1682	1682	1682	0
307	20231020	141300	13834495	1682	1682	1682	1682	0
308	20231020	141200	13834495	1682	1681	1682	1681	200
309	20231020	141100	13498179	1684	1684	1684	1684	0
310	20231020	141000	13498179	1684	1684	1684	1684	0
311	20231020	140900	13498179	1684	1684	1684	1684	0
312	20231020	140800	13498179	1684	1684	1684	1684	0
313	20231020	140700	13498179	1684	1684	1684	1684	0
314	20231020	140600	13498179	1684	1684	1684	1684	0
315	20231020	140500	13498179	1684	1684	1684	1684	0
316	20231020	140400	13498179	1684	1684	1684	1684	0
317	20231020	140300	13498179	1684	1684	1684	1684	0
318	20231020	140200	13498179	1684	1684	1684	1684	0
319	20231020	140100	13498179	1684	1684	1684	1684	0
320	20231020	140000	13498179	1684	1684	1684	1684	0
321	20231020	135900	13498179	1684	1684	1684	1684	49
322	20231020	135800	13415663	1685	1685	1685	1685	0
323	20231020	135700	13415663	1685	1685	1685	1685	0
324	20231020	135600	13415663	1685	1685	1685	1685	0
325	20231020	135500	13415663	1685	1685	1685	1685	0
326	20231020	135400	13415663	1685	1685	1685	1685	0
327	20231020	135300	13415663	1685	1685	1685	1685	0
328	20231020	135200	13415663	1685	1685	1685	1685	0
329	20231020	135100	13415663	1685	1685	1685	1685	0
330	20231020	135000	13415663	1685	1685	1685	1685	0
331	20231020	134900	13415663	1685	1685	1685	1685	0
332	20231020	134800	13415663	1685	1684	1685	1684	100
333	20231020	134700	13247253	1684	1684	1684	1684	0
334	20231020	134600	13247253	1684	1684	1684	1684	0
335	20231020	134500	13247253	1684	1684	1684	1684	0
336	20231020	134400	13247253	1684	1684	1684	1684	0
337	20231020	134300	13247253	1684	1684	1684	1684	0
338	20231020	134200	13247253	1684	1684	1684	1684	0
339	20231020	134100	13247253	1684	1684	1684	1684	0
340	20231020	134000	13247253	1684	1684	1684	1684	111
341	20231020	133900	13060329	1684	1684	1684	1684	0
342	20231020	133800	13060329	1684	1684	1684	1684	0
343	20231020	133700	13060329	1684	1684	1684	1684	1
344	20231020	133600	13058645	1677	1677	1677	1677	0
345	20231020	133500	13058645	1677	1677	1677	1677	33
346	20231020	133400	13003304	1677	1677	1677	1677	40
347	20231020	133300	12936224	1681	1681	1681	1681	0
348	20231020	133200	12936224	1681	1681	1681	1681	0
349	20231020	133100	12936224	1681	1681	1681	1681	0
350	20231020	133000	12936224	1681	1681	1681	1681	0
351	20231020	132900	12936224	1681	1681	1681	1681	0
352	20231020	132800	12936224	1681	1681	1681	1681	0
353	20231020	132700	12936224	1681	1681	1681	1681	0
354	20231020	132600	12936224	1681	1681	1681	1681	0
355	20231020	132500	12936224	1681	1681	1681	1681	0
356	20231020	132400	12936224	1681	1681	1681	1681	20
357	20231020	132300	12902604	1681	1681	1681	1681	0
358	20231020	132200	12902604	1681	1681	1681	1681	0
359	20231020	132100	12902604	1681	1681	1681	1681	0
360	20231020	132000	12902604	1681	1681	1681	1681	0
361	20231020	131900	12902604	1681	1672	1681	1672	18
362	20231020	131800	12872499	1681	1681	1681	1681	0
363	20231020	131700	12872499	1681	1681	1681	1681	0
364	20231020	131600	12872499	1681	1681	1681	1681	0
365	20231020	131500	12872499	1681	1681	1681	1681	0
366	20231020	131400	12872499	1681	1681	1681	1681	0
367	20231020	131300	12872499	1681	1681	1681	1681	0
368	20231020	131200	12872499	1681	1681	1681	1681	0
369	20231020	131100	12872499	1681	1681	1681	1681	0
370	20231020	131000	12872499	1681	1681	1681	1681	0
371	20231020	130900	12872499	1681	1681	1681	1681	0
372	20231020	130800	12872499	1681	1681	1681	1681	1
373	20231020	130700	12870818	1682	1682	1682	1682	0
374	20231020	130600	12870818	1682	1682	1682	1682	0
375	20231020	130500	12870818	1682	1682	1682	1682	0
376	20231020	130400	12870818	1682	1682	1682	1682	4
377	20231020	130300	12864090	1672	1674	1674	1672	815
378	20231020	130200	11501261	1685	1685	1685	1685	0
379	20231020	130100	11501261	1685	1685	1685	1685	0
380	20231020	130000	11501261	1685	1685	1685	1685	0
381	20231020	125900	11501261	1685	1685	1685	1685	0
382	20231020	125800	11501261	1685	1685	1685	1685	0
383	20231020	125700	11501261	1685	1685	1685	1685	0
384	20231020	125600	11501261	1685	1685	1685	1685	0
385	20231020	125500	11501261	1685	1685	1685	1685	0
386	20231020	125400	11501261	1685	1685	1685	1685	0
387	20231020	125300	11501261	1685	1685	1685	1685	0
388	20231020	125200	11501261	1685	1674	1685	1673	64
389	20231020	125100	11393976	1675	1675	1675	1675	0
390	20231020	125000	11393976	1675	1675	1675	1675	0
391	20231020	124900	11393976	1675	1675	1675	1675	0
392	20231020	124800	11393976	1675	1675	1675	1675	0
393	20231020	124700	11393976	1675	1675	1675	1675	2
394	20231020	124600	11390626	1683	1683	1683	1683	0
395	20231020	124500	11390626	1683	1683	1683	1683	0
396	20231020	124400	11390626	1683	1683	1683	1683	0
397	20231020	124300	11390626	1683	1683	1683	1683	0
398	20231020	124200	11390626	1683	1683	1683	1683	0
399	20231020	124100	11390626	1683	1683	1683	1683	0
400	20231020	124000	11390626	1683	1683	1683	1683	0
401	20231020	123900	11390626	1683	1683	1683	1683	0
402	20231020	123800	11390626	1683	1683	1683	1683	0
403	20231020	123700	11390626	1683	1683	1683	1683	0
404	20231020	123600	11390626	1683	1683	1683	1683	0
405	20231020	123500	11390626	1683	1683	1683	1683	0
406	20231020	123400	11390626	1683	1683	1683	1683	0
407	20231020	123300	11390626	1683	1683	1683	1683	0
408	20231020	123200	11390626	1683	1683	1683	1683	0
409	20231020	123100	11390626	1683	1683	1683	1683	0
410	20231020	123000	11390626	1683	1683	1683	1683	0
411	20231020	122900	11390626	1683	1683	1683	1683	0
412	20231020	122800	11390626	1683	1683	1683	1683	0
413	20231020	122700	11390626	1683	1683	1683	1683	0
414	20231020	122600	11390626	1683	1683	1683	1683	0
415	20231020	122500	11390626	1683	1683	1683	1683	0
416	20231020	122400	11390626	1683	1683	1683	1683	0
417	20231020	122300	11390626	1683	1683	1683	1683	0
418	20231020	122200	11390626	1683	1683	1683	1683	0
419	20231020	122100	11390626	1683	1683	1683	1683	0
420	20231020	122000	11390626	1683	1683	1683	1683	0
421	20231020	121900	11390626	1683	1683	1683	1683	0
422	20231020	121800	11390626	1683	1683	1683	1683	0
423	20231020	121700	11390626	1683	1683	1683	1683	0
424	20231020	121600	11390626	1683	1683	1683	1683	0
425	20231020	121500	11390626	1683	1683	1683	1683	0
426	20231020	121400	11390626	1683	1683	1683	1683	0
427	20231020	121300	11390626	1683	1683	1683	1683	0
428	20231020	121200	11390626	1683	1683	1683	1683	0
429	20231020	121100	11390626	1683	1683	1683	1683	0
430	20231020	121000	11390626	1683	1683	1683	1683	0
431	20231020	120900	11390626	1683	1683	1683	1683	0
432	20231020	120800	11390626	1683	1683	1683	1683	0
433	20231020	120700	11390626	1683	1683	1683	1683	1
434	20231020	120600	11388943	1676	1681	1681	1676	6
435	20231020	120500	11378872	1683	1683	1683	1683	0
436	20231020	120400	11378872	1683	1683	1683	1683	0
437	20231020	120300	11378872	1683	1683	1683	1683	0
438	20231020	120200	11378872	1683	1683	1683	1683	0
439	20231020	120100	11378872	1683	1683	1683	1683	0
440	20231020	120000	11378872	1683	1683	1683	1683	0
441	20231020	115900	11378872	1683	1683	1683	1683	0
442	20231020	115800	11378872	1683	1683	1683	1683	0
443	20231020	115700	11378872	1683	1683	1683	1683	0
444	20231020	115600	11378872	1683	1683	1683	1683	0
445	20231020	115500	11378872	1683	1683	1683	1683	0
446	20231020	115400	11378872	1683	1683	1683	1683	0
447	20231020	115300	11378872	1683	1682	1683	1682	2
448	20231020	115200	11375507	1683	1683	1683	1683	0
449	20231020	115100	11375507	1683	1683	1683	1683	11
450	20231020	115000	11356994	1683	1683	1683	1683	10
451	20231020	114900	11340164	1673	1673	1673	1673	0
452	20231020	114800	11340164	1673	1673	1673	1673	0
453	20231020	114700	11340164	1673	1673	1673	1673	0
454	20231020	114600	11340164	1673	1675	1675	1673	254
455	20231020	114500	10915122	1684	1684	1684	1684	0
456	20231020	114400	10915122	1684	1681	1684	1681	170
457	20231020	114300	10628927	1673	1673	1673	1673	0
458	20231020	114200	10628927	1673	1673	1673	1673	0
459	20231020	114100	10628927	1673	1673	1673	1673	0
460	20231020	114000	10628927	1673	1673	1673	1673	0
461	20231020	113900	10628927	1673	1674	1674	1673	2
462	20231020	113800	10625580	1674	1674	1674	1674	1
463	20231020	113700	10623906	1683	1683	1683	1683	1
464	20231020	113600	10622223	1673	1673	1673	1673	0
465	20231020	113500	10622223	1673	1673	1673	1673	0
466	20231020	113400	10622223	1673	1674	1674	1673	500
467	20231020	113300	9785285	1685	1685	1685	1685	0
468	20231020	113200	9785285	1685	1685	1685	1685	0
469	20231020	113100	9785285	1685	1685	1685	1685	0
470	20231020	113000	9785285	1685	1685	1685	1685	0
471	20231020	112900	9785285	1685	1685	1685	1685	0
472	20231020	112800	9785285	1685	1685	1685	1685	0
473	20231020	112700	9785285	1685	1685	1685	1685	0
474	20231020	112600	9785285	1685	1685	1685	1685	0
475	20231020	112500	9785285	1685	1685	1685	1685	0
476	20231020	112400	9785285	1685	1685	1685	1685	0
477	20231020	112300	9785285	1685	1685	1685	1685	0
478	20231020	112200	9785285	1685	1685	1685	1685	0
479	20231020	112100	9785285	1685	1685	1685	1685	0
480	20231020	112000	9785285	1685	1685	1685	1685	0
481	20231020	111900	9785285	1685	1685	1685	1685	50
482	20231020	111800	9701035	1685	1685	1685	1685	0
483	20231020	111700	9701035	1685	1685	1685	1685	0
484	20231020	111600	9701035	1685	1685	1685	1685	0
485	20231020	111500	9701035	1685	1685	1685	1685	0
486	20231020	111400	9701035	1685	1685	1685	1685	10
487	20231020	111300	9684185	1684	1684	1684	1684	0
488	20231020	111200	9684185	1684	1684	1684	1684	0
489	20231020	111100	9684185	1684	1684	1684	1684	149
490	20231020	111000	9433269	1674	1674	1674	1674	9
491	20231020	110900	9418203	1674	1674	1674	1674	0
492	20231020	110800	9418203	1674	1674	1674	1674	0
493	20231020	110700	9418203	1674	1674	1674	1674	0
494	20231020	110600	9418203	1674	1674	1674	1674	141
495	20231020	110500	9182169	1685	1685	1685	1685	0
496	20231020	110400	9182169	1685	1685	1685	1685	0
497	20231020	110300	9182169	1685	1685	1685	1685	0
498	20231020	110200	9182169	1685	1685	1685	1685	0
499	20231020	110100	9182169	1685	1685	1685	1685	1
500	20231020	110000	9180484	1673	1673	1673	1673	0
501	20231020	105900	9180484	1673	1673	1673	1673	0
502	20231020	105800	9180484	1673	1673	1673	1673	0
503	20231020	105700	9180484	1673	1673	1673	1673	0
504	20231020	105600	9180484	1673	1673	1673	1673	0
505	20231020	105500	9180484	1673	1673	1673	1673	0
506	20231020	105400	9180484	1673	1685	1685	1673	168
507	20231020	105300	8899255	1680	1679	1680	1679	61
508	20231020	105200	8796795	1674	1674	1674	1674	0
509	20231020	105100	8796795	1674	1674	1674	1674	0
510	20231020	105000	8796795	1674	1674	1674	1674	0
511	20231020	104900	8796795	1674	1674	1674	1674	0
512	20231020	104800	8796795	1674	1674	1674	1674	0
513	20231020	104700	8796795	1674	1674	1674	1674	40
514	20231020	104600	8729835	1684	1684	1684	1684	1
515	20231020	104500	8728151	1674	1674	1674	1674	0
516	20231020	104400	8728151	1674	1674	1674	1674	0
517	20231020	104300	8728151	1674	1674	1674	1674	1
518	20231020	104200	8726477	1688	1688	1688	1688	0
519	20231020	104100	8726477	1688	1688	1688	1688	0
520	20231020	104000	8726477	1688	1688	1688	1688	1
521	20231020	103900	8724789	1688	1688	1688	1688	0
522	20231020	103800	8724789	1688	1688	1688	1688	0
523	20231020	103700	8724789	1688	1688	1688	1688	0
524	20231020	103600	8724789	1688	1688	1688	1688	0
525	20231020	103500	8724789	1688	1688	1688	1688	1
526	20231020	103400	8723101	1684	1684	1684	1684	0
527	20231020	103300	8723101	1684	1684	1684	1684	0
528	20231020	103200	8723101	1684	1684	1684	1684	0
529	20231020	103100	8723101	1684	1684	1684	1684	0
530	20231020	103000	8723101	1684	1684	1684	1684	0
531	20231020	102900	8723101	1684	1684	1684	1684	0
532	20231020	102800	8723101	1684	1684	1684	1684	0
533	20231020	102700	8723101	1684	1684	1684	1684	0
534	20231020	102600	8723101	1684	1684	1684	1684	1
535	20231020	102500	8721417	1684	1684	1684	1684	0
536	20231020	102400	8721417	1684	1684	1684	1684	0
537	20231020	102300	8721417	1684	1684	1684	1684	0
538	20231020	102200	8721417	1684	1684	1684	1684	0
539	20231020	102100	8721417	1684	1684	1684	1684	0
540	20231020	102000	8721417	1684	1684	1684	1684	100
541	20231020	101900	8553017	1683	1683	1683	1683	0
542	20231020	101800	8553017	1683	1681	1683	1681	100
543	20231020	101700	8384737	1685	1685	1685	1685	0
544	20231020	101600	8384737	1685	1685	1685	1685	0
545	20231020	101500	8384737	1685	1685	1685	1685	0
546	20231020	101400	8384737	1685	1685	1685	1685	0
547	20231020	101300	8384737	1685	1685	1685	1685	0
548	20231020	101200	8384737	1685	1685	1685	1685	0
549	20231020	101100	8384737	1685	1683	1685	1683	100
550	20231020	101000	8216263	1687	1687	1687	1687	0
551	20231020	100900	8216263	1687	1687	1687	1687	0
552	20231020	100800	8216263	1687	1687	1687	1687	0
553	20231020	100700	8216263	1687	1687	1687	1687	0
554	20231020	100600	8216263	1687	1687	1687	1687	0
555	20231020	100500	8216263	1687	1687	1687	1687	0
556	20231020	100400	8216263	1687	1687	1687	1687	0
557	20231020	100300	8216263	1687	1687	1687	1687	0
558	20231020	100200	8216263	1687	1687	1687	1687	20
559	20231020	100100	8182523	1687	1687	1687	1687	2
560	20231020	100000	8179149	1687	1687	1687	1687	0
561	20231020	095900	8179149	1687	1687	1687	1687	0
562	20231020	095800	8179149	1687	1687	1687	1687	0
563	20231020	095700	8179149	1687	1687	1687	1687	0
564	20231020	095600	8179149	1687	1687	1687	1687	0
565	20231020	095500	8179149	1687	1687	1687	1687	0
566	20231020	095400	8179149	1687	1687	1687	1687	0
567	20231020	095300	8179149	1687	1687	1687	1687	0
568	20231020	095200	8179149	1687	1687	1687	1687	0
569	20231020	095100	8179149	1687	1687	1687	1687	0
570	20231020	095000	8179149	1687	1687	1687	1687	0
571	20231020	094900	8179149	1687	1687	1687	1687	0
572	20231020	094800	8179149	1687	1687	1687	1687	0
573	20231020	094700	8179149	1687	1687	1687	1687	0
574	20231020	094600	8179149	1687	1673	1687	1673	26
575	20231020	094500	8135637	1687	1687	1687	1687	0
576	20231020	094400	8135637	1687	1687	1687	1687	0
577	20231020	094300	8135637	1687	1687	1687	1687	0
578	20231020	094200	8135637	1687	1687	1687	1687	0
579	20231020	094100	8135637	1687	1687	1687	1687	0
580	20231020	094000	8135637	1687	1687	1687	1687	0
581	20231020	093900	8135637	1687	1687	1687	1687	10
582	20231020	093800	8118767	1672	1672	1672	1672	0
583	20231020	093700	8118767	1672	1672	1672	1672	7
584	20231020	093600	8107063	1687	1687	1687	1687	10
585	20231020	093500	8090193	1672	1672	1672	1672	0
586	20231020	093400	8090193	1672	1672	1672	1672	0
587	20231020	093300	8090193	1672	1672	1672	1672	202
588	20231020	093200	7752449	1673	1673	1673	1673	341
589	20231020	093100	7181956	1674	1674	1674	1674	0
590	20231020	093000	7181956	1674	1674	1674	1674	0
591	20231020	092900	7181956	1674	1674	1674	1674	0
592	20231020	092800	7181956	1674	1674	1674	1674	0
593	20231020	092700	7181956	1674	1674	1674	1674	0
594	20231020	092600	7181956	1674	1674	1674	1674	0
595	20231020	092500	7181956	1674	1674	1674	1674	1
596	20231020	092400	7180282	1672	1672	1672	1672	0
597	20231020	092300	7180282	1672	1672	1672	1672	0
598	20231020	092200	7180282	1672	1672	1672	1672	0
599	20231020	092100	7180282	1672	1672	1672	1672	0
600	20231020	092000	7180282	1672	1672	1672	1672	0
601	20231020	091900	7180282	1672	1672	1672	1672	0
602	20231020	091800	7180282	1672	1672	1672	1672	0
603	20231020	091700	7180282	1672	1672	1672	1672	0
604	20231020	091600	7180282	1672	1673	1673	1672	515
605	20231020	091500	6319190	1674	1674	1674	1674	0
606	20231020	091400	6319190	1674	1674	1674	1674	0
607	20231020	091300	6319190	1674	1674	1674	1674	0
608	20231020	091200	6319190	1674	1675	1675	1674	684
609	20231020	091100	5173505	1676	1676	1676	1676	0
610	20231020	091000	5173505	1676	1678	1678	1675	620
611	20231020	090900	4134427	1678	1678	1678	1678	10
612	20231020	090800	4117647	1678	1679	1679	1677	438
613	20231020	090700	3382976	1680	1681	1681	1680	21
614	20231020	090600	3347685	1682	1682	1682	1682	1
615	20231020	090500	3346003	1690	1690	1690	1690	0
616	20231020	090400	3346003	1690	1690	1690	1690	9
617	20231020	090300	3330793	1690	1690	1690	1690	2
618	20231020	090200	3327413	1677	1677	1677	1677	0
619	20231020	090100	3327413	1677	1684	1684	1677	1670
620	20231020	090000	518672	1684	1684	1684	1684	308