KissMeData/050760/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191900	69460380	1916	1916	1916	1916	1068
3	20231017	191800	69460380	1916	1916	1916	1916	0
4	20231017	191700	69460380	1916	1916	1916	1916	0
5	20231017	191600	69460380	1916	1916	1916	1916	0
6	20231017	191500	69460380	1916	1916	1916	1916	0
7	20231017	191400	69460380	1916	1916	1916	1916	0
8	20231017	191300	69460380	1916	1916	1916	1916	0
9	20231017	191200	69460380	1916	1916	1916	1916	0
10	20231017	191100	69460380	1916	1916	1916	1916	0
11	20231017	191000	69460380	1916	1916	1916	1916	0
12	20231017	190900	69460380	1916	1916	1916	1916	0
13	20231017	190800	69460380	1916	1916	1916	1916	0
14	20231017	190700	69460380	1916	1916	1916	1916	0
15	20231017	190600	69460380	1916	1916	1916	1916	0
16	20231017	190500	69460380	1916	1916	1916	1916	0
17	20231017	190400	69460380	1916	1916	1916	1916	0
18	20231017	190300	69460380	1916	1916	1916	1916	0
19	20231017	190200	69460380	1916	1916	1916	1916	0
20	20231017	190100	69460380	1916	1916	1916	1916	0
21	20231017	190000	69460380	1916	1916	1916	1916	0
22	20231017	185900	69460380	1916	1916	1916	1916	0
23	20231017	185800	69460380	1916	1916	1916	1916	0
24	20231017	185700	69460380	1916	1916	1916	1916	0
25	20231017	185600	69460380	1916	1916	1916	1916	0
26	20231017	185500	69460380	1916	1916	1916	1916	0
27	20231017	185400	69460380	1916	1916	1916	1916	0
28	20231017	185300	69460380	1916	1916	1916	1916	0
29	20231017	185200	69460380	1916	1916	1916	1916	0
30	20231017	185100	69460380	1916	1916	1916	1916	0
31	20231017	185000	69460380	1916	1916	1916	1916	0
32	20231017	184900	69460380	1916	1916	1916	1916	1068
33	20231017	184800	69460380	1916	1916	1916	1916	0
34	20231017	184700	69460380	1916	1916	1916	1916	0
35	20231017	184600	69460380	1916	1916	1916	1916	0
36	20231017	184500	69460380	1916	1916	1916	1916	0
37	20231017	184400	69460380	1916	1916	1916	1916	0
38	20231017	184300	69460380	1916	1916	1916	1916	0
39	20231017	184200	69460380	1916	1916	1916	1916	0
40	20231017	184100	69460380	1916	1916	1916	1916	0
41	20231017	184000	69460380	1916	1916	1916	1916	0
42	20231017	183900	69460380	1916	1916	1916	1916	0
43	20231017	183800	69460380	1916	1916	1916	1916	0
44	20231017	183700	69460380	1916	1916	1916	1916	0
45	20231017	183600	69460380	1916	1916	1916	1916	0
46	20231017	183500	69460380	1916	1916	1916	1916	0
47	20231017	183400	69460380	1916	1916	1916	1916	0
48	20231017	183300	69460380	1916	1916	1916	1916	0
49	20231017	183200	69460380	1916	1916	1916	1916	0
50	20231017	183100	69460380	1916	1916	1916	1916	0
51	20231017	183000	69460380	1916	1916	1916	1916	0
52	20231017	182900	69460380	1916	1916	1916	1916	0
53	20231017	182800	69460380	1916	1916	1916	1916	0
54	20231017	182700	69460380	1916	1916	1916	1916	0
55	20231017	182600	69460380	1916	1916	1916	1916	0
56	20231017	182500	69460380	1916	1916	1916	1916	0
57	20231017	182400	69460380	1916	1916	1916	1916	0
58	20231017	182300	69460380	1916	1916	1916	1916	0
59	20231017	182200	69460380	1916	1916	1916	1916	0
60	20231017	182100	69460380	1916	1916	1916	1916	0
61	20231017	182000	69460380	1916	1916	1916	1916	0
62	20231017	181900	69460380	1916	1916	1916	1916	1068
63	20231017	181800	69460380	1916	1916	1916	1916	0
64	20231017	181700	69460380	1916	1916	1916	1916	0
65	20231017	181600	69460380	1916	1916	1916	1916	0
66	20231017	181500	69460380	1916	1916	1916	1916	0
67	20231017	181400	69460380	1916	1916	1916	1916	0
68	20231017	181300	69460380	1916	1916	1916	1916	0
69	20231017	181200	69460380	1916	1916	1916	1916	0
70	20231017	181100	69460380	1916	1916	1916	1916	0
71	20231017	181000	69460380	1916	1916	1916	1916	0
72	20231017	180900	69460380	1916	1916	1916	1916	0
73	20231017	180800	69460380	1916	1916	1916	1916	0
74	20231017	180700	69460380	1916	1916	1916	1916	0
75	20231017	180600	69460380	1916	1916	1916	1916	0
76	20231017	180500	69460380	1916	1916	1916	1916	0
77	20231017	180400	69460380	1916	1916	1916	1916	0
78	20231017	180300	69460380	1916	1916	1916	1916	0
79	20231017	180200	69460380	1916	1916	1916	1916	0
80	20231017	180100	69460380	1916	1916	1916	1916	0
81	20231017	180000	69460380	1916	1916	1916	1916	0
82	20231017	175900	69460380	1916	1916	1916	1916	0
83	20231017	175800	69460380	1916	1916	1916	1916	0
84	20231017	175700	69460380	1916	1916	1916	1916	0
85	20231017	175600	69460380	1916	1916	1916	1916	0
86	20231017	175500	69460380	1916	1916	1916	1916	0
87	20231017	175400	69460380	1916	1916	1916	1916	0
88	20231017	175300	69460380	1916	1916	1916	1916	0
89	20231017	175200	69460380	1916	1916	1916	1916	0
90	20231017	175100	69460380	1916	1916	1916	1916	0
91	20231017	175000	69460380	1916	1916	1916	1916	0
92	20231017	174900	69460380	1916	1916	1916	1916	1068
93	20231017	174800	69460380	1916	1916	1916	1916	0
94	20231017	174700	69460380	1916	1916	1916	1916	0
95	20231017	174600	69460380	1916	1916	1916	1916	0
96	20231017	174500	69460380	1916	1916	1916	1916	0
97	20231017	174400	69460380	1916	1916	1916	1916	0
98	20231017	174300	69460380	1916	1916	1916	1916	0
99	20231017	174200	69460380	1916	1916	1916	1916	0
100	20231017	174100	69460380	1916	1916	1916	1916	0
101	20231017	174000	69460380	1916	1916	1916	1916	0
102	20231017	173900	69460380	1916	1916	1916	1916	0
103	20231017	173800	69460380	1916	1916	1916	1916	0
104	20231017	173700	69460380	1916	1916	1916	1916	0
105	20231017	173600	69460380	1916	1916	1916	1916	0
106	20231017	173500	69460380	1916	1916	1916	1916	0
107	20231017	173400	69460380	1916	1916	1916	1916	0
108	20231017	173300	69460380	1916	1916	1916	1916	0
109	20231017	173200	69460380	1916	1916	1916	1916	0
110	20231017	173100	69460380	1916	1916	1916	1916	0
111	20231017	173000	69460380	1916	1916	1916	1916	0
112	20231017	172900	69460380	1916	1916	1916	1916	0
113	20231017	172800	69460380	1916	1916	1916	1916	0
114	20231017	172700	69460380	1916	1916	1916	1916	0
115	20231017	172600	69460380	1916	1916	1916	1916	0
116	20231017	172500	69460380	1916	1916	1916	1916	0
117	20231017	172400	69460380	1916	1916	1916	1916	0
118	20231017	172300	69460380	1916	1916	1916	1916	0
119	20231017	172200	69460380	1916	1916	1916	1916	0
120	20231017	172100	69460380	1916	1916	1916	1916	0
121	20231017	172000	69460380	1916	1916	1916	1916	0
122	20231017	171900	69460380	1916	1916	1916	1916	1068
123	20231017	171800	69460380	1916	1916	1916	1916	0
124	20231017	171700	69460380	1916	1916	1916	1916	0
125	20231017	171600	69460380	1916	1916	1916	1916	0
126	20231017	171500	69460380	1916	1916	1916	1916	0
127	20231017	171400	69460380	1916	1916	1916	1916	0
128	20231017	171300	69460380	1916	1916	1916	1916	0
129	20231017	171200	69460380	1916	1916	1916	1916	0
130	20231017	171100	69460380	1916	1916	1916	1916	0
131	20231017	171000	69460380	1916	1916	1916	1916	0
132	20231017	170900	69460380	1916	1916	1916	1916	0
133	20231017	170800	69460380	1916	1916	1916	1916	0
134	20231017	170700	69460380	1916	1916	1916	1916	0
135	20231017	170600	69460380	1916	1916	1916	1916	0
136	20231017	170500	69460380	1916	1916	1916	1916	0
137	20231017	170400	69460380	1916	1916	1916	1916	0
138	20231017	170300	69460380	1916	1916	1916	1916	0
139	20231017	170200	69460380	1916	1916	1916	1916	0
140	20231017	170100	69460380	1916	1916	1916	1916	0
141	20231017	170000	69460380	1916	1916	1916	1916	0
142	20231017	165900	69460380	1916	1916	1916	1916	0
143	20231017	165800	69460380	1916	1916	1916	1916	0
144	20231017	165700	69460380	1916	1916	1916	1916	0
145	20231017	165600	69460380	1916	1916	1916	1916	0
146	20231017	165500	69460380	1916	1916	1916	1916	0
147	20231017	165400	69460380	1916	1916	1916	1916	0
148	20231017	165300	69460380	1916	1916	1916	1916	0
149	20231017	165200	69460380	1916	1916	1916	1916	0
150	20231017	165100	69460380	1916	1916	1916	1916	0
151	20231017	165000	69460380	1916	1916	1916	1916	0
152	20231017	164900	69460380	1916	1916	1916	1916	1068
153	20231017	164800	69460380	1916	1916	1916	1916	0
154	20231017	164700	69460380	1916	1916	1916	1916	0
155	20231017	164600	69460380	1916	1916	1916	1916	0
156	20231017	164500	69460380	1916	1916	1916	1916	0
157	20231017	164400	69460380	1916	1916	1916	1916	0
158	20231017	164300	69460380	1916	1916	1916	1916	0
159	20231017	164200	69460380	1916	1916	1916	1916	0
160	20231017	164100	69460380	1916	1916	1916	1916	0
161	20231017	164000	69460380	1916	1916	1916	1916	0
162	20231017	163900	69460380	1916	1916	1916	1916	0
163	20231017	163800	69460380	1916	1916	1916	1916	0
164	20231017	163700	69460380	1916	1916	1916	1916	0
165	20231017	163600	69460380	1916	1916	1916	1916	0
166	20231017	163500	69460380	1916	1916	1916	1916	0
167	20231017	163400	69460380	1916	1916	1916	1916	0
168	20231017	163300	69460380	1916	1916	1916	1916	0
169	20231017	163200	69460380	1916	1916	1916	1916	0
170	20231017	163100	69460380	1916	1916	1916	1916	0
171	20231017	163000	69460380	1916	1916	1916	1916	0
172	20231017	162900	69460380	1916	1916	1916	1916	0
173	20231017	162800	69460380	1916	1916	1916	1916	0
174	20231017	162700	69460380	1916	1916	1916	1916	0
175	20231017	162600	69460380	1916	1916	1916	1916	0
176	20231017	162500	69460380	1916	1916	1916	1916	0
177	20231017	162400	69460380	1916	1916	1916	1916	0
178	20231017	162300	69460380	1916	1916	1916	1916	0
179	20231017	162200	69460380	1916	1916	1916	1916	0
180	20231017	162100	69460380	1916	1916	1916	1916	0
181	20231017	162000	69460380	1916	1916	1916	1916	0
182	20231017	161900	69460380	1916	1916	1916	1916	1068
183	20231017	161800	69460380	1916	1916	1916	1916	0
184	20231017	161700	69460380	1916	1916	1916	1916	0
185	20231017	161600	69460380	1916	1916	1916	1916	0
186	20231017	161500	69460380	1916	1916	1916	1916	0
187	20231017	161400	69460380	1916	1916	1916	1916	0
188	20231017	161300	69460380	1916	1916	1916	1916	0
189	20231017	161200	69460380	1916	1916	1916	1916	0
190	20231017	161100	69460380	1916	1916	1916	1916	0
191	20231017	161000	69460380	1916	1916	1916	1916	0
192	20231017	160900	69460380	1916	1916	1916	1916	0
193	20231017	160800	69460380	1916	1916	1916	1916	0
194	20231017	160700	69460380	1916	1916	1916	1916	0
195	20231017	160600	69460380	1916	1916	1916	1916	0
196	20231017	160500	69460380	1916	1916	1916	1916	0
197	20231017	160400	69460380	1916	1916	1916	1916	0
198	20231017	160300	69460380	1916	1916	1916	1916	0
199	20231017	160200	69460380	1916	1916	1916	1916	0
200	20231017	160100	69460380	1916	1916	1916	1916	0
201	20231017	160000	69460380	1916	1916	1916	1916	0
202	20231017	155900	69460380	1916	1916	1916	1916	0
203	20231017	155800	69460380	1916	1916	1916	1916	0
204	20231017	155700	69460380	1916	1916	1916	1916	0
205	20231017	155600	69460380	1916	1916	1916	1916	0
206	20231017	155500	69460380	1916	1916	1916	1916	0
207	20231017	155400	69460380	1916	1916	1916	1916	0
208	20231017	155300	69460380	1916	1916	1916	1916	0
209	20231017	155200	69460380	1916	1916	1916	1916	0
210	20231017	155100	69460380	1916	1916	1916	1916	0
211	20231017	155000	69460380	1916	1916	1916	1916	0
212	20231017	154900	69460380	1916	1916	1916	1916	1068
213	20231017	154800	69460380	1916	1916	1916	1916	0
214	20231017	154700	69460380	1916	1916	1916	1916	0
215	20231017	154600	69460380	1916	1916	1916	1916	0
216	20231017	154500	69460380	1916	1916	1916	1916	0
217	20231017	154400	69460380	1916	1916	1916	1916	0
218	20231017	154300	69460380	1916	1916	1916	1916	0
219	20231017	154200	69460380	1916	1916	1916	1916	0
220	20231017	154100	69460380	1916	1916	1916	1916	0
221	20231017	154000	69460380	1916	1916	1916	1916	0
222	20231017	153900	69460380	1916	1916	1916	1916	0
223	20231017	153800	69460380	1916	1916	1916	1916	0
224	20231017	153700	69460380	1916	1916	1916	1916	0
225	20231017	153600	69460380	1916	1916	1916	1916	0
226	20231017	153500	69460380	1916	1916	1916	1916	0
227	20231017	153400	69460380	1916	1916	1916	1916	0
228	20231017	153300	69460380	1916	1916	1916	1916	0
229	20231017	153200	69460380	1916	1916	1916	1916	0
230	20231017	153100	69460380	1916	1916	1916	1916	0
231	20231017	153000	69460380	1916	1916	1916	1916	1068
232	20231017	152900	67414092	1917	1917	1917	1917	0
233	20231017	152800	67414092	1917	1917	1917	1917	0
234	20231017	152700	67414092	1917	1917	1917	1917	0
235	20231017	152600	67414092	1917	1917	1917	1917	0
236	20231017	152500	67414092	1917	1917	1917	1917	0
237	20231017	152400	67414092	1917	1917	1917	1917	0
238	20231017	152300	67414092	1917	1917	1917	1917	0
239	20231017	152200	67414092	1917	1917	1917	1917	0
240	20231017	152100	67414092	1917	1917	1917	1917	0
241	20231017	152000	67414092	1917	1917	1917	1917	0
242	20231017	151900	67414092	1917	1917	1917	1917	0
243	20231017	151800	67414092	1917	1907	1917	1907	80
244	20231017	151700	67261077	1904	1904	1904	1904	0
245	20231017	151600	67261077	1904	1904	1904	1904	0
246	20231017	151500	67261077	1904	1904	1904	1904	0
247	20231017	151400	67261077	1904	1904	1904	1904	0
248	20231017	151300	67261077	1904	1904	1904	1904	0
249	20231017	151200	67261077	1904	1904	1904	1904	0
250	20231017	151100	67261077	1904	1904	1904	1904	100
251	20231017	151000	67070677	1904	1904	1904	1904	0
252	20231017	150900	67070677	1904	1904	1904	1904	0
253	20231017	150800	67070677	1904	1904	1904	1904	0
254	20231017	150700	67070677	1904	1904	1904	1904	0
255	20231017	150600	67070677	1904	1904	1904	1904	0
256	20231017	150500	67070677	1904	1904	1904	1904	0
257	20231017	150400	67070677	1904	1904	1904	1904	0
258	20231017	150300	67070677	1904	1904	1904	1904	0
259	20231017	150200	67070677	1904	1904	1904	1904	0
260	20231017	150100	67070677	1904	1904	1904	1904	111
261	20231017	150000	66859333	1899	1899	1899	1899	0
262	20231017	145900	66859333	1899	1899	1899	1899	262
263	20231017	145800	66361795	1900	1900	1900	1900	0
264	20231017	145700	66361795	1900	1900	1900	1900	79
265	20231017	145600	66211695	1900	1900	1900	1900	0
266	20231017	145500	66211695	1900	1900	1900	1900	1
267	20231017	145400	66209795	1900	1900	1900	1900	19
268	20231017	145300	66173695	1900	1900	1900	1900	20
269	20231017	145200	66135695	1900	1900	1900	1900	518
270	20231017	145100	65151495	1900	1900	1900	1900	0
271	20231017	145000	65151495	1900	1900	1900	1900	0
272	20231017	144900	65151495	1900	1900	1900	1900	0
273	20231017	144800	65151495	1900	1900	1900	1900	0
274	20231017	144700	65151495	1900	1905	1905	1899	5046
275	20231017	144600	55559135	1904	1904	1904	1904	0
276	20231017	144500	55559135	1904	1905	1905	1904	3000
277	20231017	144400	49847045	1905	1905	1905	1905	0
278	20231017	144300	49847045	1905	1905	1905	1905	0
279	20231017	144200	49847045	1905	1905	1905	1905	0
280	20231017	144100	49847045	1905	1905	1905	1905	0
281	20231017	144000	49847045	1905	1905	1905	1905	2900
282	20231017	143900	44322545	1910	1910	1910	1910	2
283	20231017	143800	44318725	1905	1905	1905	1905	0
284	20231017	143700	44318725	1905	1905	1905	1905	0
285	20231017	143600	44318725	1905	1905	1905	1905	0
286	20231017	143500	44318725	1905	1905	1905	1905	0
287	20231017	143400	44318725	1905	1905	1905	1905	0
288	20231017	143300	44318725	1905	1905	1905	1905	265
289	20231017	143200	43813900	1905	1905	1905	1905	0
290	20231017	143100	43813900	1905	1905	1905	1905	0
291	20231017	143000	43813900	1905	1905	1905	1905	0
292	20231017	142900	43813900	1905	1905	1905	1905	0
293	20231017	142800	43813900	1905	1905	1905	1905	0
294	20231017	142700	43813900	1905	1905	1905	1905	0
295	20231017	142600	43813900	1905	1905	1905	1905	0
296	20231017	142500	43813900	1905	1905	1905	1905	0
297	20231017	142400	43813900	1905	1905	1905	1905	0
298	20231017	142300	43813900	1905	1905	1905	1905	0
299	20231017	142200	43813900	1905	1905	1905	1905	0
300	20231017	142100	43813900	1905	1905	1905	1905	21
301	20231017	142000	43773895	1905	1905	1905	1905	0
302	20231017	141900	43773895	1905	1905	1905	1905	0
303	20231017	141800	43773895	1905	1905	1905	1905	0
304	20231017	141700	43773895	1905	1905	1905	1905	0
305	20231017	141600	43773895	1905	1905	1905	1905	0
306	20231017	141500	43773895	1905	1905	1905	1905	0
307	20231017	141400	43773895	1905	1905	1905	1905	0
308	20231017	141300	43773895	1905	1905	1905	1905	0
309	20231017	141200	43773895	1905	1905	1905	1905	0
310	20231017	141100	43773895	1905	1905	1905	1905	0
311	20231017	141000	43773895	1905	1905	1905	1905	0
312	20231017	140900	43773895	1905	1905	1905	1905	0
313	20231017	140800	43773895	1905	1905	1905	1905	0
314	20231017	140700	43773895	1905	1905	1905	1905	0
315	20231017	140600	43773895	1905	1905	1905	1905	0
316	20231017	140500	43773895	1905	1905	1905	1905	0
317	20231017	140400	43773895	1905	1905	1905	1905	0
318	20231017	140300	43773895	1905	1905	1905	1905	0
319	20231017	140200	43773895	1905	1905	1905	1905	0
320	20231017	140100	43773895	1905	1910	1910	1905	3989
321	20231017	140000	36173140	1910	1910	1910	1910	637
322	20231017	135900	34956470	1909	1909	1909	1909	0
323	20231017	135800	34956470	1909	1909	1909	1909	129
324	20231017	135700	34710209	1909	1909	1909	1909	0
325	20231017	135600	34710209	1909	1909	1909	1909	0
326	20231017	135500	34710209	1909	1909	1909	1909	1
327	20231017	135400	34708300	1909	1909	1909	1909	0
328	20231017	135300	34708300	1909	1909	1909	1909	0
329	20231017	135200	34708300	1909	1909	1909	1909	0
330	20231017	135100	34708300	1909	1909	1909	1909	0
331	20231017	135000	34708300	1909	1909	1909	1909	0
332	20231017	134900	34708300	1909	1909	1909	1909	0
333	20231017	134800	34708300	1909	1909	1909	1909	0
334	20231017	134700	34708300	1909	1909	1909	1909	0
335	20231017	134600	34708300	1909	1909	1909	1909	0
336	20231017	134500	34708300	1909	1909	1909	1909	5
337	20231017	134400	34698755	1904	1904	1904	1904	0
338	20231017	134300	34698755	1904	1904	1904	1904	0
339	20231017	134200	34698755	1904	1904	1904	1904	0
340	20231017	134100	34698755	1904	1904	1904	1904	0
341	20231017	134000	34698755	1904	1904	1904	1904	458
342	20231017	133900	33826723	1905	1905	1905	1905	0
343	20231017	133800	33826723	1905	1905	1905	1905	0
344	20231017	133700	33826723	1905	1905	1905	1905	0
345	20231017	133600	33826723	1905	1905	1905	1905	0
346	20231017	133500	33826723	1905	1905	1905	1905	0
347	20231017	133400	33826723	1905	1905	1905	1905	0
348	20231017	133300	33826723	1905	1905	1905	1905	0
349	20231017	133200	33826723	1905	1905	1905	1905	0
350	20231017	133100	33826723	1905	1905	1905	1905	0
351	20231017	133000	33826723	1905	1905	1905	1905	0
352	20231017	132900	33826723	1905	1905	1905	1905	1
353	20231017	132800	33824818	1905	1905	1905	1905	0
354	20231017	132700	33824818	1905	1905	1905	1905	0
355	20231017	132600	33824818	1905	1905	1905	1905	0
356	20231017	132500	33824818	1905	1905	1905	1905	0
357	20231017	132400	33824818	1905	1905	1905	1905	0
358	20231017	132300	33824818	1905	1905	1905	1905	0
359	20231017	132200	33824818	1905	1905	1905	1905	0
360	20231017	132100	33824818	1905	1905	1905	1905	0
361	20231017	132000	33824818	1905	1905	1905	1905	0
362	20231017	131900	33824818	1905	1905	1905	1905	0
363	20231017	131800	33824818	1905	1905	1905	1905	0
364	20231017	131700	33824818	1905	1905	1905	1905	2
365	20231017	131600	33821008	1905	1905	1905	1905	1
366	20231017	131500	33819103	1905	1906	1906	1905	71
367	20231017	131400	33683799	1910	1910	1910	1910	0
368	20231017	131300	33683799	1910	1910	1910	1910	0
369	20231017	131200	33683799	1910	1910	1910	1910	0
370	20231017	131100	33683799	1910	1910	1910	1910	0
371	20231017	131000	33683799	1910	1910	1910	1910	200
372	20231017	130900	33301799	1906	1906	1906	1906	0
373	20231017	130800	33301799	1906	1906	1906	1906	0
374	20231017	130700	33301799	1906	1910	1910	1906	4
375	20231017	130600	33294163	1917	1907	1917	1906	3
376	20231017	130500	33288433	1908	1908	1908	1908	1
377	20231017	130400	33286525	1917	1917	1917	1917	0
378	20231017	130300	33286525	1917	1917	1917	1917	0
379	20231017	130200	33286525	1917	1917	1917	1917	0
380	20231017	130100	33286525	1917	1917	1917	1917	0
381	20231017	130000	33286525	1917	1917	1917	1917	0
382	20231017	125900	33286525	1917	1917	1917	1917	0
383	20231017	125800	33286525	1917	1917	1917	1917	0
384	20231017	125700	33286525	1917	1917	1917	1917	0
385	20231017	125600	33286525	1917	1917	1917	1917	0
386	20231017	125500	33286525	1917	1917	1917	1917	0
387	20231017	125400	33286525	1917	1917	1917	1917	10
388	20231017	125300	33267355	1903	1904	1904	1903	247
389	20231017	125200	32797213	1917	1917	1917	1917	0
390	20231017	125100	32797213	1917	1917	1917	1917	0
391	20231017	125000	32797213	1917	1917	1917	1917	0
392	20231017	124900	32797213	1917	1917	1917	1917	0
393	20231017	124800	32797213	1917	1903	1917	1903	22
394	20231017	124700	32755333	1903	1903	1903	1903	0
395	20231017	124600	32755333	1903	1903	1903	1903	0
396	20231017	124500	32755333	1903	1903	1903	1903	0
397	20231017	124400	32755333	1903	1903	1903	1903	0
398	20231017	124300	32755333	1903	1903	1903	1903	0
399	20231017	124200	32755333	1903	1903	1903	1903	0
400	20231017	124100	32755333	1903	1903	1903	1903	0
401	20231017	124000	32755333	1903	1903	1903	1903	0
402	20231017	123900	32755333	1903	1903	1903	1903	0
403	20231017	123800	32755333	1903	1903	1903	1903	0
404	20231017	123700	32755333	1903	1903	1903	1903	0
405	20231017	123600	32755333	1903	1903	1903	1903	0
406	20231017	123500	32755333	1903	1903	1903	1903	0
407	20231017	123400	32755333	1903	1903	1903	1903	0
408	20231017	123300	32755333	1903	1904	1904	1903	10
409	20231017	123200	32736294	1904	1904	1904	1904	268
410	20231017	123100	32226022	1904	1904	1904	1904	0
411	20231017	123000	32226022	1904	1904	1904	1904	0
412	20231017	122900	32226022	1904	1904	1904	1904	0
413	20231017	122800	32226022	1904	1904	1904	1904	0
414	20231017	122700	32226022	1904	1904	1904	1904	0
415	20231017	122600	32226022	1904	1904	1904	1904	0
416	20231017	122500	32226022	1904	1904	1904	1904	0
417	20231017	122400	32226022	1904	1904	1904	1904	0
418	20231017	122300	32226022	1904	1904	1904	1904	0
419	20231017	122200	32226022	1904	1904	1904	1904	0
420	20231017	122100	32226022	1904	1904	1904	1904	0
421	20231017	122000	32226022	1904	1904	1904	1904	0
422	20231017	121900	32226022	1904	1904	1904	1904	0
423	20231017	121800	32226022	1904	1904	1904	1904	0
424	20231017	121700	32226022	1904	1904	1904	1904	0
425	20231017	121600	32226022	1904	1904	1904	1904	0
426	20231017	121500	32226022	1904	1904	1904	1904	0
427	20231017	121400	32226022	1904	1904	1904	1904	0
428	20231017	121300	32226022	1904	1904	1904	1904	0
429	20231017	121200	32226022	1904	1904	1904	1904	0
430	20231017	121100	32226022	1904	1904	1904	1904	0
431	20231017	121000	32226022	1904	1904	1904	1904	4
432	20231017	120900	32218406	1903	1904	1904	1903	1279
433	20231017	120800	29784379	1905	1906	1906	1903	725
434	20231017	120700	28404337	1906	1906	1906	1905	20
435	20231017	120600	28366235	1906	1905	1906	1905	19
436	20231017	120500	28330039	1905	1905	1905	1905	18
437	20231017	120400	28295749	1905	1905	1905	1905	2
438	20231017	120300	28291939	1912	1912	1912	1912	0
439	20231017	120200	28291939	1912	1912	1912	1912	0
440	20231017	120100	28291939	1912	1912	1912	1912	64
441	20231017	120000	28169571	1903	1903	1903	1903	0
442	20231017	115900	28169571	1903	1903	1903	1903	0
443	20231017	115800	28169571	1903	1903	1903	1903	0
444	20231017	115700	28169571	1903	1903	1903	1903	0
445	20231017	115600	28169571	1903	1903	1903	1903	0
446	20231017	115500	28169571	1903	1903	1903	1903	0
447	20231017	115400	28169571	1903	1903	1903	1903	0
448	20231017	115300	28169571	1903	1903	1903	1903	0
449	20231017	115200	28169571	1903	1903	1903	1903	0
450	20231017	115100	28169571	1903	1903	1903	1903	0
451	20231017	115000	28169571	1903	1903	1903	1903	0
452	20231017	114900	28169571	1903	1903	1903	1903	0
453	20231017	114800	28169571	1903	1903	1903	1903	0
454	20231017	114700	28169571	1903	1903	1903	1903	0
455	20231017	114600	28169571	1903	1903	1903	1903	0
456	20231017	114500	28169571	1903	1903	1903	1903	0
457	20231017	114400	28169571	1903	1903	1903	1903	0
458	20231017	114300	28169571	1903	1903	1903	1903	0
459	20231017	114200	28169571	1903	1903	1903	1903	0
460	20231017	114100	28169571	1903	1903	1903	1903	0
461	20231017	114000	28169571	1903	1903	1903	1903	0
462	20231017	113900	28169571	1903	1903	1903	1903	0
463	20231017	113800	28169571	1903	1903	1903	1903	0
464	20231017	113700	28169571	1903	1903	1903	1903	0
465	20231017	113600	28169571	1903	1903	1903	1903	0
466	20231017	113500	28169571	1903	1903	1903	1903	0
467	20231017	113400	28169571	1903	1903	1903	1903	0
468	20231017	113300	28169571	1903	1903	1903	1903	0
469	20231017	113200	28169571	1903	1903	1903	1903	0
470	20231017	113100	28169571	1903	1903	1903	1903	0
471	20231017	113000	28169571	1903	1903	1903	1903	0
472	20231017	112900	28169571	1903	1903	1903	1903	0
473	20231017	112800	28169571	1903	1903	1903	1903	0
474	20231017	112700	28169571	1903	1903	1903	1903	0
475	20231017	112600	28169571	1903	1903	1903	1903	0
476	20231017	112500	28169571	1903	1903	1903	1903	0
477	20231017	112400	28169571	1903	1903	1903	1903	0
478	20231017	112300	28169571	1903	1903	1903	1903	0
479	20231017	112200	28169571	1903	1903	1903	1903	0
480	20231017	112100	28169571	1903	1903	1903	1903	0
481	20231017	112000	28169571	1903	1903	1903	1903	0
482	20231017	111900	28169571	1903	1903	1903	1903	0
483	20231017	111800	28169571	1903	1903	1903	1903	0
484	20231017	111700	28169571	1903	1903	1903	1903	0
485	20231017	111600	28169571	1903	1903	1903	1903	0
486	20231017	111500	28169571	1903	1903	1903	1903	0
487	20231017	111400	28169571	1903	1903	1903	1903	0
488	20231017	111300	28169571	1903	1903	1903	1903	0
489	20231017	111200	28169571	1903	1903	1903	1903	0
490	20231017	111100	28169571	1903	1906	1906	1903	1000
491	20231017	111000	26266175	1905	1905	1905	1905	0
492	20231017	110900	26266175	1905	1905	1905	1905	0
493	20231017	110800	26266175	1905	1905	1905	1905	0
494	20231017	110700	26266175	1905	1905	1905	1905	0
495	20231017	110600	26266175	1905	1905	1905	1905	0
496	20231017	110500	26266175	1905	1905	1905	1905	0
497	20231017	110400	26266175	1905	1905	1905	1905	0
498	20231017	110300	26266175	1905	1905	1905	1905	0
499	20231017	110200	26266175	1905	1905	1905	1905	0
500	20231017	110100	26266175	1905	1905	1905	1905	0
501	20231017	110000	26266175	1905	1905	1905	1905	0
502	20231017	105900	26266175	1905	1905	1905	1905	0
503	20231017	105800	26266175	1905	1910	1910	1905	2000
504	20231017	105700	22449665	1910	1917	1917	1910	2000
505	20231017	105600	18629448	1917	1917	1917	1917	269
506	20231017	105500	18113775	1917	1917	1917	1917	0
507	20231017	105400	18113775	1917	1917	1917	1917	0
508	20231017	105300	18113775	1917	1917	1917	1917	1
509	20231017	105200	18111858	1910	1910	1910	1910	0
510	20231017	105100	18111858	1910	1910	1910	1910	0
511	20231017	105000	18111858	1910	1910	1910	1910	0
512	20231017	104900	18111858	1910	1910	1910	1910	0
513	20231017	104800	18111858	1910	1910	1910	1910	0
514	20231017	104700	18111858	1910	1910	1910	1910	0
515	20231017	104600	18111858	1910	1910	1910	1910	0
516	20231017	104500	18111858	1910	1910	1910	1910	0
517	20231017	104400	18111858	1910	1910	1910	1910	0
518	20231017	104300	18111858	1910	1910	1910	1910	0
519	20231017	104200	18111858	1910	1910	1910	1910	0
520	20231017	104100	18111858	1910	1910	1910	1910	0
521	20231017	104000	18111858	1910	1910	1910	1910	0
522	20231017	103900	18111858	1910	1910	1910	1910	0
523	20231017	103800	18111858	1910	1910	1910	1910	0
524	20231017	103700	18111858	1910	1912	1912	1910	1700
525	20231017	103600	14863862	1912	1912	1912	1912	0
526	20231017	103500	14863862	1912	1912	1912	1912	0
527	20231017	103400	14863862	1912	1912	1912	1912	0
528	20231017	103300	14863862	1912	1912	1912	1912	0
529	20231017	103200	14863862	1912	1912	1912	1912	0
530	20231017	103100	14863862	1912	1912	1912	1912	0
531	20231017	103000	14863862	1912	1912	1912	1912	0
532	20231017	102900	14863862	1912	1912	1912	1912	0
533	20231017	102800	14863862	1912	1912	1912	1912	0
534	20231017	102700	14863862	1912	1917	1917	1912	1002
535	20231017	102600	12943038	1905	1905	1905	1905	0
536	20231017	102500	12943038	1905	1905	1905	1905	0
537	20231017	102400	12943038	1905	1905	1905	1905	0
538	20231017	102300	12943038	1905	1905	1905	1905	0
539	20231017	102200	12943038	1905	1905	1905	1905	0
540	20231017	102100	12943038	1905	1905	1905	1905	0
541	20231017	102000	12943038	1905	1905	1905	1905	0
542	20231017	101900	12943038	1905	1905	1905	1905	0
543	20231017	101800	12943038	1905	1905	1905	1905	0
544	20231017	101700	12943038	1905	1910	1910	1905	3500
545	20231017	101600	6269828	1915	1915	1915	1915	0
546	20231017	101500	6269828	1915	1915	1915	1915	0
547	20231017	101400	6269828	1915	1915	1915	1915	0
548	20231017	101300	6269828	1915	1915	1915	1915	0
549	20231017	101200	6269828	1915	1915	1915	1915	0
550	20231017	101100	6269828	1915	1915	1915	1915	0
551	20231017	101000	6269828	1915	1915	1915	1915	0
552	20231017	100900	6269828	1915	1915	1915	1915	0
553	20231017	100800	6269828	1915	1915	1915	1915	0
554	20231017	100700	6269828	1915	1915	1915	1915	0
555	20231017	100600	6269828	1915	1915	1915	1915	0
556	20231017	100500	6269828	1915	1915	1915	1915	0
557	20231017	100400	6269828	1915	1915	1915	1915	0
558	20231017	100300	6269828	1915	1915	1915	1915	0
559	20231017	100200	6269828	1915	1915	1915	1915	0
560	20231017	100100	6269828	1915	1915	1915	1915	0
561	20231017	100000	6269828	1915	1915	1915	1915	0
562	20231017	095900	6269828	1915	1915	1915	1915	0
563	20231017	095800	6269828	1915	1915	1915	1915	0
564	20231017	095700	6269828	1915	1915	1915	1915	0
565	20231017	095600	6269828	1915	1915	1915	1915	0
566	20231017	095500	6269828	1915	1915	1915	1915	0
567	20231017	095400	6269828	1915	1915	1915	1915	0
568	20231017	095300	6269828	1915	1915	1915	1915	473
569	20231017	095200	5364033	1916	1916	1916	1916	1
570	20231017	095100	5362117	1916	1916	1916	1916	0
571	20231017	095000	5362117	1916	1916	1916	1916	0
572	20231017	094900	5362117	1916	1916	1916	1916	0
573	20231017	094800	5362117	1916	1916	1916	1916	0
574	20231017	094700	5362117	1916	1916	1916	1916	0
575	20231017	094600	5362117	1916	1916	1916	1916	0
576	20231017	094500	5362117	1916	1916	1916	1916	0
577	20231017	094400	5362117	1916	1916	1916	1916	0
578	20231017	094300	5362117	1916	1916	1916	1916	0
579	20231017	094200	5362117	1916	1916	1916	1916	0
580	20231017	094100	5362117	1916	1917	1917	1916	620
581	20231017	094000	4173697	1917	1917	1917	1917	1
582	20231017	093900	4171780	1920	1920	1920	1920	0
583	20231017	093800	4171780	1920	1920	1920	1920	0
584	20231017	093700	4171780	1920	1920	1920	1920	0
585	20231017	093600	4171780	1920	1920	1920	1920	0
586	20231017	093500	4171780	1920	1920	1920	1920	11
587	20231017	093400	4150660	1920	1920	1920	1920	0
588	20231017	093300	4150660	1920	1920	1920	1920	0
589	20231017	093200	4150660	1920	1920	1920	1920	0
590	20231017	093100	4150660	1920	1920	1920	1920	0
591	20231017	093000	4150660	1920	1920	1920	1920	0
592	20231017	092900	4150660	1920	1920	1920	1920	0
593	20231017	092800	4150660	1920	1920	1920	1920	0
594	20231017	092700	4150660	1920	1920	1920	1920	1
595	20231017	092600	4148740	1924	1924	1924	1924	0
596	20231017	092500	4148740	1924	1924	1924	1924	0
597	20231017	092400	4148740	1924	1924	1924	1924	0
598	20231017	092300	4148740	1924	1924	1924	1924	0
599	20231017	092200	4148740	1924	1924	1924	1924	0
600	20231017	092100	4148740	1924	1924	1924	1924	0
601	20231017	092000	4148740	1924	1924	1924	1924	0
602	20231017	091900	4148740	1924	1924	1924	1924	0
603	20231017	091800	4148740	1924	1924	1924	1924	0
604	20231017	091700	4148740	1924	1924	1924	1924	0
605	20231017	091600	4148740	1924	1924	1924	1924	0
606	20231017	091500	4148740	1924	1924	1924	1924	0
607	20231017	091400	4148740	1924	1924	1924	1924	0
608	20231017	091300	4148740	1924	1924	1924	1924	0
609	20231017	091200	4148740	1924	1924	1924	1924	0
610	20231017	091100	4148740	1924	1924	1924	1924	0
611	20231017	091000	4148740	1924	1924	1924	1924	0
612	20231017	090900	4148740	1924	1924	1924	1924	255
613	20231017	090800	3658120	1915	1915	1915	1915	0
614	20231017	090700	3658120	1915	1915	1915	1915	0
615	20231017	090600	3658120	1915	1915	1915	1915	0
616	20231017	090500	3658120	1915	1915	1915	1915	0
617	20231017	090400	3658120	1915	1915	1915	1915	0
618	20231017	090300	3658120	1915	1915	1915	1915	473
619	20231017	090200	2752325	1905	1905	1905	1905	0
620	20231017	090100	2752325	1905	1910	1911	1905	1296
621	20231017	090000	282680	1910	1910	1910	1910	148