KissMeData/093240/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194900	97514351	1360	1360	1360	1360	953
3	20231018	194800	97514351	1360	1360	1360	1360	0
4	20231018	194700	97514351	1360	1360	1360	1360	0
5	20231018	194600	97514351	1360	1360	1360	1360	0
6	20231018	194500	97514351	1360	1360	1360	1360	0
7	20231018	194400	97514351	1360	1360	1360	1360	0
8	20231018	194300	97514351	1360	1360	1360	1360	0
9	20231018	194200	97514351	1360	1360	1360	1360	0
10	20231018	194100	97514351	1360	1360	1360	1360	0
11	20231018	194000	97514351	1360	1360	1360	1360	0
12	20231018	193900	97514351	1360	1360	1360	1360	0
13	20231018	193800	97514351	1360	1360	1360	1360	0
14	20231018	193700	97514351	1360	1360	1360	1360	0
15	20231018	193600	97514351	1360	1360	1360	1360	0
16	20231018	193500	97514351	1360	1360	1360	1360	0
17	20231018	193400	97514351	1360	1360	1360	1360	0
18	20231018	193300	97514351	1360	1360	1360	1360	0
19	20231018	193200	97514351	1360	1360	1360	1360	0
20	20231018	193100	97514351	1360	1360	1360	1360	0
21	20231018	193000	97514351	1360	1360	1360	1360	0
22	20231018	192900	97514351	1360	1360	1360	1360	0
23	20231018	192800	97514351	1360	1360	1360	1360	0
24	20231018	192700	97514351	1360	1360	1360	1360	0
25	20231018	192600	97514351	1360	1360	1360	1360	0
26	20231018	192500	97514351	1360	1360	1360	1360	0
27	20231018	192400	97514351	1360	1360	1360	1360	0
28	20231018	192300	97514351	1360	1360	1360	1360	0
29	20231018	192200	97514351	1360	1360	1360	1360	0
30	20231018	192100	97514351	1360	1360	1360	1360	0
31	20231018	192000	97514351	1360	1360	1360	1360	0
32	20231018	191900	97514351	1360	1360	1360	1360	953
33	20231018	191800	97514351	1360	1360	1360	1360	0
34	20231018	191700	97514351	1360	1360	1360	1360	0
35	20231018	191600	97514351	1360	1360	1360	1360	0
36	20231018	191500	97514351	1360	1360	1360	1360	0
37	20231018	191400	97514351	1360	1360	1360	1360	0
38	20231018	191300	97514351	1360	1360	1360	1360	0
39	20231018	191200	97514351	1360	1360	1360	1360	0
40	20231018	191100	97514351	1360	1360	1360	1360	0
41	20231018	191000	97514351	1360	1360	1360	1360	0
42	20231018	190900	97514351	1360	1360	1360	1360	0
43	20231018	190800	97514351	1360	1360	1360	1360	0
44	20231018	190700	97514351	1360	1360	1360	1360	0
45	20231018	190600	97514351	1360	1360	1360	1360	0
46	20231018	190500	97514351	1360	1360	1360	1360	0
47	20231018	190400	97514351	1360	1360	1360	1360	0
48	20231018	190300	97514351	1360	1360	1360	1360	0
49	20231018	190200	97514351	1360	1360	1360	1360	0
50	20231018	190100	97514351	1360	1360	1360	1360	0
51	20231018	190000	97514351	1360	1360	1360	1360	0
52	20231018	185900	97514351	1360	1360	1360	1360	0
53	20231018	185800	97514351	1360	1360	1360	1360	0
54	20231018	185700	97514351	1360	1360	1360	1360	0
55	20231018	185600	97514351	1360	1360	1360	1360	0
56	20231018	185500	97514351	1360	1360	1360	1360	0
57	20231018	185400	97514351	1360	1360	1360	1360	0
58	20231018	185300	97514351	1360	1360	1360	1360	0
59	20231018	185200	97514351	1360	1360	1360	1360	0
60	20231018	185100	97514351	1360	1360	1360	1360	0
61	20231018	185000	97514351	1360	1360	1360	1360	0
62	20231018	184900	97514351	1360	1360	1360	1360	953
63	20231018	184800	97514351	1360	1360	1360	1360	0
64	20231018	184700	97514351	1360	1360	1360	1360	0
65	20231018	184600	97514351	1360	1360	1360	1360	0
66	20231018	184500	97514351	1360	1360	1360	1360	0
67	20231018	184400	97514351	1360	1360	1360	1360	0
68	20231018	184300	97514351	1360	1360	1360	1360	0
69	20231018	184200	97514351	1360	1360	1360	1360	0
70	20231018	184100	97514351	1360	1360	1360	1360	0
71	20231018	184000	97514351	1360	1360	1360	1360	0
72	20231018	183900	97514351	1360	1360	1360	1360	0
73	20231018	183800	97514351	1360	1360	1360	1360	0
74	20231018	183700	97514351	1360	1360	1360	1360	0
75	20231018	183600	97514351	1360	1360	1360	1360	0
76	20231018	183500	97514351	1360	1360	1360	1360	0
77	20231018	183400	97514351	1360	1360	1360	1360	0
78	20231018	183300	97514351	1360	1360	1360	1360	0
79	20231018	183200	97514351	1360	1360	1360	1360	0
80	20231018	183100	97514351	1360	1360	1360	1360	0
81	20231018	183000	97514351	1360	1360	1360	1360	0
82	20231018	182900	97514351	1360	1360	1360	1360	0
83	20231018	182800	97514351	1360	1360	1360	1360	0
84	20231018	182700	97514351	1360	1360	1360	1360	0
85	20231018	182600	97514351	1360	1360	1360	1360	0
86	20231018	182500	97514351	1360	1360	1360	1360	0
87	20231018	182400	97514351	1360	1360	1360	1360	0
88	20231018	182300	97514351	1360	1360	1360	1360	0
89	20231018	182200	97514351	1360	1360	1360	1360	0
90	20231018	182100	97514351	1360	1360	1360	1360	0
91	20231018	182000	97514351	1360	1360	1360	1360	0
92	20231018	181900	97514351	1360	1360	1360	1360	953
93	20231018	181800	97514351	1360	1360	1360	1360	0
94	20231018	181700	97514351	1360	1360	1360	1360	0
95	20231018	181600	97514351	1360	1360	1360	1360	0
96	20231018	181500	97514351	1360	1360	1360	1360	0
97	20231018	181400	97514351	1360	1360	1360	1360	0
98	20231018	181300	97514351	1360	1360	1360	1360	0
99	20231018	181200	97514351	1360	1360	1360	1360	0
100	20231018	181100	97514351	1360	1360	1360	1360	0
101	20231018	181000	97514351	1360	1360	1360	1360	0
102	20231018	180900	97514351	1360	1360	1360	1360	0
103	20231018	180800	97514351	1360	1360	1360	1360	0
104	20231018	180700	97514351	1360	1360	1360	1360	0
105	20231018	180600	97514351	1360	1360	1360	1360	0
106	20231018	180500	97514351	1360	1360	1360	1360	0
107	20231018	180400	97514351	1360	1360	1360	1360	0
108	20231018	180300	97514351	1360	1360	1360	1360	0
109	20231018	180200	97514351	1360	1360	1360	1360	0
110	20231018	180100	97514351	1360	1360	1360	1360	0
111	20231018	180000	97514351	1360	1360	1360	1360	0
112	20231018	175900	97514351	1360	1360	1360	1360	0
113	20231018	175800	97514351	1360	1360	1360	1360	0
114	20231018	175700	97514351	1360	1360	1360	1360	0
115	20231018	175600	97514351	1360	1360	1360	1360	0
116	20231018	175500	97514351	1360	1360	1360	1360	0
117	20231018	175400	97514351	1360	1360	1360	1360	0
118	20231018	175300	97514351	1360	1360	1360	1360	0
119	20231018	175200	97514351	1360	1360	1360	1360	0
120	20231018	175100	97514351	1360	1360	1360	1360	0
121	20231018	175000	97514351	1360	1360	1360	1360	0
122	20231018	174900	97514351	1360	1360	1360	1360	953
123	20231018	174800	97514351	1360	1360	1360	1360	0
124	20231018	174700	97514351	1360	1360	1360	1360	0
125	20231018	174600	97514351	1360	1360	1360	1360	0
126	20231018	174500	97514351	1360	1360	1360	1360	0
127	20231018	174400	97514351	1360	1360	1360	1360	0
128	20231018	174300	97514351	1360	1360	1360	1360	0
129	20231018	174200	97514351	1360	1360	1360	1360	0
130	20231018	174100	97514351	1360	1360	1360	1360	0
131	20231018	174000	97514351	1360	1360	1360	1360	0
132	20231018	173900	97514351	1360	1360	1360	1360	0
133	20231018	173800	97514351	1360	1360	1360	1360	0
134	20231018	173700	97514351	1360	1360	1360	1360	0
135	20231018	173600	97514351	1360	1360	1360	1360	0
136	20231018	173500	97514351	1360	1360	1360	1360	0
137	20231018	173400	97514351	1360	1360	1360	1360	0
138	20231018	173300	97514351	1360	1360	1360	1360	0
139	20231018	173200	97514351	1360	1360	1360	1360	0
140	20231018	173100	97514351	1360	1360	1360	1360	0
141	20231018	173000	97514351	1360	1360	1360	1360	0
142	20231018	172900	97514351	1360	1360	1360	1360	0
143	20231018	172800	97514351	1360	1360	1360	1360	0
144	20231018	172700	97514351	1360	1360	1360	1360	0
145	20231018	172600	97514351	1360	1360	1360	1360	0
146	20231018	172500	97514351	1360	1360	1360	1360	0
147	20231018	172400	97514351	1360	1360	1360	1360	0
148	20231018	172300	97514351	1360	1360	1360	1360	0
149	20231018	172200	97514351	1360	1360	1360	1360	0
150	20231018	172100	97514351	1360	1360	1360	1360	0
151	20231018	172000	97514351	1360	1360	1360	1360	0
152	20231018	171900	97514351	1360	1360	1360	1360	953
153	20231018	171800	97514351	1360	1360	1360	1360	0
154	20231018	171700	97514351	1360	1360	1360	1360	0
155	20231018	171600	97514351	1360	1360	1360	1360	0
156	20231018	171500	97514351	1360	1360	1360	1360	0
157	20231018	171400	97514351	1360	1360	1360	1360	0
158	20231018	171300	97514351	1360	1360	1360	1360	0
159	20231018	171200	97514351	1360	1360	1360	1360	0
160	20231018	171100	97514351	1360	1360	1360	1360	0
161	20231018	171000	97514351	1360	1360	1360	1360	0
162	20231018	170900	97514351	1360	1360	1360	1360	0
163	20231018	170800	97514351	1360	1360	1360	1360	0
164	20231018	170700	97514351	1360	1360	1360	1360	0
165	20231018	170600	97514351	1360	1360	1360	1360	0
166	20231018	170500	97514351	1360	1360	1360	1360	0
167	20231018	170400	97514351	1360	1360	1360	1360	0
168	20231018	170300	97514351	1360	1360	1360	1360	0
169	20231018	170200	97514351	1360	1360	1360	1360	0
170	20231018	170100	97514351	1360	1360	1360	1360	0
171	20231018	170000	97514351	1360	1360	1360	1360	0
172	20231018	165900	97514351	1360	1360	1360	1360	0
173	20231018	165800	97514351	1360	1360	1360	1360	0
174	20231018	165700	97514351	1360	1360	1360	1360	0
175	20231018	165600	97514351	1360	1360	1360	1360	0
176	20231018	165500	97514351	1360	1360	1360	1360	0
177	20231018	165400	97514351	1360	1360	1360	1360	0
178	20231018	165300	97514351	1360	1360	1360	1360	0
179	20231018	165200	97514351	1360	1360	1360	1360	0
180	20231018	165100	97514351	1360	1360	1360	1360	0
181	20231018	165000	97514351	1360	1360	1360	1360	0
182	20231018	164900	97514351	1360	1360	1360	1360	953
183	20231018	164800	97514351	1360	1360	1360	1360	0
184	20231018	164700	97514351	1360	1360	1360	1360	0
185	20231018	164600	97514351	1360	1360	1360	1360	0
186	20231018	164500	97514351	1360	1360	1360	1360	0
187	20231018	164400	97514351	1360	1360	1360	1360	0
188	20231018	164300	97514351	1360	1360	1360	1360	0
189	20231018	164200	97514351	1360	1360	1360	1360	0
190	20231018	164100	97514351	1360	1360	1360	1360	0
191	20231018	164000	97514351	1360	1360	1360	1360	0
192	20231018	163900	97514351	1360	1360	1360	1360	0
193	20231018	163800	97514351	1360	1360	1360	1360	0
194	20231018	163700	97514351	1360	1360	1360	1360	0
195	20231018	163600	97514351	1360	1360	1360	1360	0
196	20231018	163500	97514351	1360	1360	1360	1360	0
197	20231018	163400	97514351	1360	1360	1360	1360	0
198	20231018	163300	97514351	1360	1360	1360	1360	0
199	20231018	163200	97514351	1360	1360	1360	1360	0
200	20231018	163100	97514351	1360	1360	1360	1360	0
201	20231018	163000	97514351	1360	1360	1360	1360	0
202	20231018	162900	97514351	1360	1360	1360	1360	0
203	20231018	162800	97514351	1360	1360	1360	1360	0
204	20231018	162700	97514351	1360	1360	1360	1360	0
205	20231018	162600	97514351	1360	1360	1360	1360	0
206	20231018	162500	97514351	1360	1360	1360	1360	0
207	20231018	162400	97514351	1360	1360	1360	1360	0
208	20231018	162300	97514351	1360	1360	1360	1360	0
209	20231018	162200	97514351	1360	1360	1360	1360	0
210	20231018	162100	97514351	1360	1360	1360	1360	0
211	20231018	162000	97514351	1360	1360	1360	1360	0
212	20231018	161900	97514351	1360	1360	1360	1360	953
213	20231018	161800	97514351	1360	1360	1360	1360	0
214	20231018	161700	97514351	1360	1360	1360	1360	0
215	20231018	161600	97514351	1360	1360	1360	1360	0
216	20231018	161500	97514351	1360	1360	1360	1360	0
217	20231018	161400	97514351	1360	1360	1360	1360	0
218	20231018	161300	97514351	1360	1360	1360	1360	0
219	20231018	161200	97514351	1360	1360	1360	1360	0
220	20231018	161100	97514351	1360	1360	1360	1360	0
221	20231018	161000	97514351	1360	1360	1360	1360	0
222	20231018	160900	97514351	1360	1360	1360	1360	0
223	20231018	160800	97514351	1360	1360	1360	1360	0
224	20231018	160700	97514351	1360	1360	1360	1360	0
225	20231018	160600	97514351	1360	1360	1360	1360	0
226	20231018	160500	97514351	1360	1360	1360	1360	0
227	20231018	160400	97514351	1360	1360	1360	1360	0
228	20231018	160300	97514351	1360	1360	1360	1360	0
229	20231018	160200	97514351	1360	1360	1360	1360	0
230	20231018	160100	97514351	1360	1360	1360	1360	0
231	20231018	160000	97514351	1360	1360	1360	1360	0
232	20231018	155900	97514351	1360	1360	1360	1360	0
233	20231018	155800	97514351	1360	1360	1360	1360	0
234	20231018	155700	97514351	1360	1360	1360	1360	0
235	20231018	155600	97514351	1360	1360	1360	1360	0
236	20231018	155500	97514351	1360	1360	1360	1360	0
237	20231018	155400	97514351	1360	1360	1360	1360	0
238	20231018	155300	97514351	1360	1360	1360	1360	0
239	20231018	155200	97514351	1360	1360	1360	1360	0
240	20231018	155100	97514351	1360	1360	1360	1360	0
241	20231018	155000	97514351	1360	1360	1360	1360	0
242	20231018	154900	97514351	1360	1360	1360	1360	953
243	20231018	154800	97514351	1360	1360	1360	1360	0
244	20231018	154700	97514351	1360	1360	1360	1360	0
245	20231018	154600	97514351	1360	1360	1360	1360	0
246	20231018	154500	97514351	1360	1360	1360	1360	0
247	20231018	154400	97514351	1360	1360	1360	1360	0
248	20231018	154300	97514351	1360	1360	1360	1360	0
249	20231018	154200	97514351	1360	1360	1360	1360	0
250	20231018	154100	97514351	1360	1360	1360	1360	0
251	20231018	154000	97514351	1360	1360	1360	1360	0
252	20231018	153900	97514351	1360	1360	1360	1360	0
253	20231018	153800	97514351	1360	1360	1360	1360	0
254	20231018	153700	97514351	1360	1360	1360	1360	0
255	20231018	153600	97514351	1360	1360	1360	1360	0
256	20231018	153500	97514351	1360	1360	1360	1360	0
257	20231018	153400	97514351	1360	1360	1360	1360	0
258	20231018	153300	97514351	1360	1360	1360	1360	0
259	20231018	153200	97514351	1360	1360	1360	1360	0
260	20231018	153100	97514351	1360	1360	1360	1360	0
261	20231018	153000	97514351	1360	1360	1360	1360	953
262	20231018	152900	96218271	1365	1365	1365	1365	0
263	20231018	152800	96218271	1365	1365	1365	1365	0
264	20231018	152700	96218271	1365	1365	1365	1365	0
265	20231018	152600	96218271	1365	1365	1365	1365	0
266	20231018	152500	96218271	1365	1365	1365	1365	0
267	20231018	152400	96218271	1365	1365	1365	1365	0
268	20231018	152300	96218271	1365	1365	1365	1365	0
269	20231018	152200	96218271	1365	1365	1365	1365	0
270	20231018	152100	96218271	1365	1365	1365	1365	0
271	20231018	152000	96218271	1365	1365	1365	1365	0
272	20231018	151900	96218271	1365	1365	1365	1365	0
273	20231018	151800	96218271	1365	1365	1365	1365	0
274	20231018	151700	96218271	1365	1365	1365	1365	0
275	20231018	151600	96218271	1365	1365	1365	1365	0
276	20231018	151500	96218271	1365	1365	1365	1365	101
277	20231018	151400	96080406	1365	1365	1365	1365	0
278	20231018	151300	96080406	1365	1361	1365	1361	227
279	20231018	151200	95771439	1367	1367	1367	1367	0
280	20231018	151100	95771439	1367	1367	1367	1367	0
281	20231018	151000	95771439	1367	1367	1367	1367	0
282	20231018	150900	95771439	1367	1367	1367	1367	2
283	20231018	150800	95768705	1369	1369	1369	1369	0
284	20231018	150700	95768705	1369	1369	1369	1369	0
285	20231018	150600	95768705	1369	1369	1369	1369	0
286	20231018	150500	95768705	1369	1369	1369	1369	0
287	20231018	150400	95768705	1369	1369	1369	1369	0
288	20231018	150300	95768705	1369	1369	1369	1369	0
289	20231018	150200	95768705	1369	1369	1369	1369	0
290	20231018	150100	95768705	1369	1369	1369	1369	0
291	20231018	150000	95768705	1369	1369	1369	1369	0
292	20231018	145900	95768705	1369	1369	1369	1369	0
293	20231018	145800	95768705	1369	1369	1369	1369	0
294	20231018	145700	95768705	1369	1369	1369	1369	0
295	20231018	145600	95768705	1369	1369	1369	1369	0
296	20231018	145500	95768705	1369	1369	1369	1369	0
297	20231018	145400	95768705	1369	1369	1369	1369	0
298	20231018	145300	95768705	1369	1369	1369	1369	0
299	20231018	145200	95768705	1369	1369	1369	1369	0
300	20231018	145100	95768705	1369	1366	1369	1366	5
301	20231018	145000	95761863	1353	1353	1353	1353	0
302	20231018	144900	95761863	1353	1353	1353	1353	1
303	20231018	144800	95760510	1352	1352	1352	1352	0
304	20231018	144700	95760510	1352	1355	1355	1352	3531
305	20231018	144600	90979490	1357	1357	1357	1357	0
306	20231018	144500	90979490	1357	1357	1357	1357	0
307	20231018	144400	90979490	1357	1357	1357	1357	0
308	20231018	144300	90979490	1357	1357	1357	1357	0
309	20231018	144200	90979490	1357	1361	1361	1357	5456
310	20231018	144100	83574883	1369	1369	1369	1369	1
311	20231018	144000	83573514	1360	1360	1360	1360	0
312	20231018	143900	83573514	1360	1360	1360	1360	0
313	20231018	143800	83573514	1360	1360	1360	1360	0
314	20231018	143700	83573514	1360	1360	1360	1360	0
315	20231018	143600	83573514	1360	1360	1360	1360	0
316	20231018	143500	83573514	1360	1360	1360	1360	0
317	20231018	143400	83573514	1360	1360	1360	1360	0
318	20231018	143300	83573514	1360	1360	1360	1360	0
319	20231018	143200	83573514	1360	1360	1360	1360	0
320	20231018	143100	83573514	1360	1360	1360	1360	0
321	20231018	143000	83573514	1360	1360	1360	1360	0
322	20231018	142900	83573514	1360	1360	1360	1360	241
323	20231018	142800	83245754	1360	1360	1360	1360	1
324	20231018	142700	83244394	1361	1361	1361	1361	0
325	20231018	142600	83244394	1361	1361	1361	1361	0
326	20231018	142500	83244394	1361	1361	1361	1361	0
327	20231018	142400	83244394	1361	1362	1362	1361	135
328	20231018	142300	83060656	1370	1370	1370	1370	0
329	20231018	142200	83060656	1370	1370	1370	1370	0
330	20231018	142100	83060656	1370	1370	1370	1370	140
331	20231018	142000	82868856	1372	1372	1372	1372	0
332	20231018	141900	82868856	1372	1372	1372	1372	0
333	20231018	141800	82868856	1372	1372	1372	1372	0
334	20231018	141700	82868856	1372	1372	1372	1372	0
335	20231018	141600	82868856	1372	1372	1372	1372	0
336	20231018	141500	82868856	1372	1372	1372	1372	0
337	20231018	141400	82868856	1372	1372	1372	1372	0
338	20231018	141300	82868856	1372	1372	1372	1372	0
339	20231018	141200	82868856	1372	1372	1372	1372	0
340	20231018	141100	82868856	1372	1372	1372	1372	0
341	20231018	141000	82868856	1372	1372	1372	1372	0
342	20231018	140900	82868856	1372	1372	1372	1372	0
343	20231018	140800	82868856	1372	1372	1372	1372	0
344	20231018	140700	82868856	1372	1372	1372	1372	10
345	20231018	140600	82855136	1373	1373	1373	1373	0
346	20231018	140500	82855136	1373	1373	1373	1373	1
347	20231018	140400	82853763	1360	1360	1360	1360	0
348	20231018	140300	82853763	1360	1360	1360	1360	203
349	20231018	140200	82577683	1378	1378	1378	1378	0
350	20231018	140100	82577683	1378	1378	1378	1378	0
351	20231018	140000	82577683	1378	1378	1378	1378	0
352	20231018	135900	82577683	1378	1378	1378	1378	0
353	20231018	135800	82577683	1378	1363	1378	1363	1477
354	20231018	135700	80553060	1363	1363	1363	1363	0
355	20231018	135600	80553060	1363	1363	1363	1363	0
356	20231018	135500	80553060	1363	1363	1363	1363	0
357	20231018	135400	80553060	1363	1363	1363	1363	0
358	20231018	135300	80553060	1363	1363	1363	1363	0
359	20231018	135200	80553060	1363	1363	1363	1363	0
360	20231018	135100	80553060	1363	1363	1363	1363	0
361	20231018	135000	80553060	1363	1363	1363	1363	0
362	20231018	134900	80553060	1363	1363	1363	1363	0
363	20231018	134800	80553060	1363	1363	1363	1363	0
364	20231018	134700	80553060	1363	1362	1363	1362	2
365	20231018	134600	80550335	1359	1359	1359	1359	1296
366	20231018	134500	78789071	1358	1358	1358	1358	0
367	20231018	134400	78789071	1358	1358	1358	1358	3017
368	20231018	134300	74691985	1358	1358	1358	1358	0
369	20231018	134200	74691985	1358	1358	1358	1358	0
370	20231018	134100	74691985	1358	1358	1358	1358	0
371	20231018	134000	74691985	1358	1358	1358	1358	1
372	20231018	133900	74690627	1358	1358	1358	1358	0
373	20231018	133800	74690627	1358	1358	1358	1358	0
374	20231018	133700	74690627	1358	1357	1358	1357	3
375	20231018	133600	74686555	1353	1354	1354	1353	2500
376	20231018	133500	71303939	1354	1354	1354	1354	0
377	20231018	133400	71303939	1354	1354	1354	1354	0
378	20231018	133300	71303939	1354	1354	1354	1354	0
379	20231018	133200	71303939	1354	1354	1354	1354	80
380	20231018	133100	71195619	1354	1354	1354	1354	10
381	20231018	133000	71182079	1355	1355	1355	1355	0
382	20231018	132900	71182079	1355	1355	1355	1355	0
383	20231018	132800	71182079	1355	1355	1355	1355	10
384	20231018	132700	71168529	1355	1355	1355	1355	0
385	20231018	132600	71168529	1355	1355	1355	1355	0
386	20231018	132500	71168529	1355	1355	1355	1355	500
387	20231018	132400	70491029	1356	1356	1356	1356	0
388	20231018	132300	70491029	1356	1354	1356	1354	899
389	20231018	132200	69272785	1353	1353	1353	1353	0
390	20231018	132100	69272785	1353	1353	1353	1353	0
391	20231018	132000	69272785	1353	1353	1353	1353	798
392	20231018	131900	68193091	1352	1352	1352	1352	0
393	20231018	131800	68193091	1352	1352	1352	1352	0
394	20231018	131700	68193091	1352	1352	1352	1352	0
395	20231018	131600	68193091	1352	1352	1352	1352	0
396	20231018	131500	68193091	1352	1352	1352	1352	1543
397	20231018	131400	66106955	1353	1353	1353	1353	0
398	20231018	131300	66106955	1353	1353	1353	1353	0
399	20231018	131200	66106955	1353	1353	1353	1353	0
400	20231018	131100	66106955	1353	1353	1353	1353	0
401	20231018	131000	66106955	1353	1353	1353	1353	0
402	20231018	130900	66106955	1353	1353	1353	1353	0
403	20231018	130800	66106955	1353	1353	1353	1353	0
404	20231018	130700	66106955	1353	1353	1353	1353	0
405	20231018	130600	66106955	1353	1353	1353	1353	0
406	20231018	130500	66106955	1353	1353	1353	1353	0
407	20231018	130400	66106955	1353	1353	1353	1353	0
408	20231018	130300	66106955	1353	1353	1353	1353	0
409	20231018	130200	66106955	1353	1353	1353	1353	0
410	20231018	130100	66106955	1353	1353	1353	1353	0
411	20231018	130000	66106955	1353	1353	1353	1353	0
412	20231018	125900	66106955	1353	1353	1353	1353	0
413	20231018	125800	66106955	1353	1353	1353	1353	797
414	20231018	125700	65028614	1353	1353	1353	1353	150
415	20231018	125600	64825664	1354	1354	1354	1354	0
416	20231018	125500	64825664	1354	1354	1354	1354	0
417	20231018	125400	64825664	1354	1355	1355	1354	2
418	20231018	125300	64822955	1356	1356	1356	1356	0
419	20231018	125200	64822955	1356	1356	1356	1356	0
420	20231018	125100	64822955	1356	1356	1356	1356	0
421	20231018	125000	64822955	1356	1356	1356	1356	1
422	20231018	124900	64821599	1353	1353	1353	1353	0
423	20231018	124800	64821599	1353	1353	1353	1353	0
424	20231018	124700	64821599	1353	1353	1353	1353	509
425	20231018	124600	64132922	1353	1353	1353	1353	50
426	20231018	124500	64065272	1353	1353	1353	1353	48
427	20231018	124400	64000328	1352	1351	1352	1351	1323
428	20231018	124300	62211775	1345	1345	1345	1345	0
429	20231018	124200	62211775	1345	1345	1345	1345	0
430	20231018	124100	62211775	1345	1345	1345	1345	0
431	20231018	124000	62211775	1345	1345	1345	1345	0
432	20231018	123900	62211775	1345	1345	1345	1345	0
433	20231018	123800	62211775	1345	1345	1345	1345	0
434	20231018	123700	62211775	1345	1345	1345	1345	0
435	20231018	123600	62211775	1345	1345	1345	1345	0
436	20231018	123500	62211775	1345	1345	1345	1345	0
437	20231018	123400	62211775	1345	1345	1345	1345	0
438	20231018	123300	62211775	1345	1345	1345	1345	0
439	20231018	123200	62211775	1345	1345	1345	1345	432
440	20231018	123100	61630735	1352	1352	1352	1352	36
441	20231018	123000	61582063	1345	1345	1345	1345	0
442	20231018	122900	61582063	1345	1345	1345	1345	0
443	20231018	122800	61582063	1345	1346	1346	1345	3000
444	20231018	122700	57545329	1347	1347	1347	1347	0
445	20231018	122600	57545329	1347	1347	1347	1346	1580
446	20231018	122500	55418499	1347	1347	1347	1347	0
447	20231018	122400	55418499	1347	1347	1347	1347	0
448	20231018	122300	55418499	1347	1347	1347	1347	0
449	20231018	122200	55418499	1347	1347	1347	1347	0
450	20231018	122100	55418499	1347	1347	1347	1347	0
451	20231018	122000	55418499	1347	1347	1347	1347	0
452	20231018	121900	55418499	1347	1348	1348	1347	3015
453	20231018	121800	51357293	1346	1346	1346	1346	0
454	20231018	121700	51357293	1346	1346	1346	1346	0
455	20231018	121600	51357293	1346	1346	1346	1346	0
456	20231018	121500	51357293	1346	1346	1346	1346	0
457	20231018	121400	51357293	1346	1346	1346	1346	600
458	20231018	121300	50549693	1347	1347	1347	1347	4000
459	20231018	121200	45161693	1357	1357	1357	1357	0
460	20231018	121100	45161693	1357	1357	1357	1357	2215
461	20231018	121000	42155938	1357	1357	1357	1357	1
462	20231018	120900	42154581	1346	1346	1346	1346	0
463	20231018	120800	42154581	1346	1346	1346	1346	0
464	20231018	120700	42154581	1346	1346	1346	1346	0
465	20231018	120600	42154581	1346	1346	1346	1346	0
466	20231018	120500	42154581	1346	1346	1346	1346	0
467	20231018	120400	42154581	1346	1346	1346	1346	0
468	20231018	120300	42154581	1346	1356	1356	1346	3138
469	20231018	120200	37922833	1345	1345	1345	1345	0
470	20231018	120100	37922833	1345	1344	1345	1344	3600
471	20231018	120000	33080933	1343	1344	1344	1343	20
472	20231018	115900	33054063	1344	1344	1344	1344	140
473	20231018	115800	32865903	1343	1347	1347	1343	125
474	20231018	115700	32697658	1348	1348	1348	1348	1
475	20231018	115600	32696310	1353	1353	1353	1353	0
476	20231018	115500	32696310	1353	1352	1353	1352	54
477	20231018	115400	32623260	1349	1349	1349	1349	0
478	20231018	115300	32623260	1349	1350	1350	1349	271
479	20231018	115200	32257420	1353	1353	1353	1353	61
480	20231018	115100	32174887	1359	1359	1359	1359	0
481	20231018	115000	32174887	1359	1359	1359	1359	0
482	20231018	114900	32174887	1359	1359	1359	1359	0
483	20231018	114800	32174887	1359	1359	1359	1359	0
484	20231018	114700	32174887	1359	1359	1359	1359	0
485	20231018	114600	32174887	1359	1359	1359	1359	0
486	20231018	114500	32174887	1359	1359	1359	1359	0
487	20231018	114400	32174887	1359	1359	1359	1359	0
488	20231018	114300	32174887	1359	1359	1359	1359	0
489	20231018	114200	32174887	1359	1359	1359	1359	0
490	20231018	114100	32174887	1359	1359	1359	1359	1
491	20231018	114000	32173528	1351	1351	1351	1351	0
492	20231018	113900	32173528	1351	1351	1351	1351	0
493	20231018	113800	32173528	1351	1351	1351	1351	0
494	20231018	113700	32173528	1351	1351	1351	1351	0
495	20231018	113600	32173528	1351	1353	1353	1351	626
496	20231018	113500	31327102	1353	1354	1354	1353	1003
497	20231018	113400	29970041	1354	1354	1354	1354	0
498	20231018	113300	29970041	1354	1354	1354	1354	0
499	20231018	113200	29970041	1354	1355	1355	1354	2722
500	20231018	113100	26283033	1356	1356	1356	1356	0
501	20231018	113000	26283033	1356	1356	1356	1356	1575
502	20231018	112900	24147333	1360	1359	1360	1359	92
503	20231018	112800	24022258	1357	1357	1357	1357	1003
504	20231018	112700	22661187	1358	1358	1358	1358	190
505	20231018	112600	22403167	1358	1359	1359	1358	575
506	20231018	112500	21621763	1359	1359	1359	1359	0
507	20231018	112400	21621763	1359	1359	1359	1359	0
508	20231018	112300	21621763	1359	1360	1360	1359	300
509	20231018	112200	21213890	1363	1363	1363	1363	0
510	20231018	112100	21213890	1363	1363	1363	1363	0
511	20231018	112000	21213890	1363	1363	1363	1363	0
512	20231018	111900	21213890	1363	1363	1363	1363	0
513	20231018	111800	21213890	1363	1363	1363	1363	0
514	20231018	111700	21213890	1363	1363	1363	1363	10
515	20231018	111600	21200260	1363	1363	1363	1363	0
516	20231018	111500	21200260	1363	1363	1363	1363	0
517	20231018	111400	21200260	1363	1363	1363	1363	0
518	20231018	111300	21200260	1363	1363	1363	1363	0
519	20231018	111200	21200260	1363	1363	1363	1363	0
520	20231018	111100	21200260	1363	1363	1363	1363	87
521	20231018	111000	21081679	1363	1362	1363	1362	102
522	20231018	110900	20942664	1360	1360	1360	1360	0
523	20231018	110800	20942664	1360	1361	1361	1360	10
524	20231018	110700	20929059	1361	1361	1361	1361	0
525	20231018	110600	20929059	1361	1361	1361	1361	0
526	20231018	110500	20929059	1361	1361	1361	1361	0
527	20231018	110400	20929059	1361	1361	1361	1361	15
528	20231018	110300	20908644	1360	1360	1360	1360	0
529	20231018	110200	20908644	1360	1360	1360	1360	0
530	20231018	110100	20908644	1360	1361	1361	1360	100
531	20231018	110000	20772635	1361	1361	1361	1361	0
532	20231018	105900	20772635	1361	1361	1361	1361	0
533	20231018	105800	20772635	1361	1361	1361	1361	0
534	20231018	105700	20772635	1361	1361	1361	1361	65
535	20231018	105600	20684170	1360	1360	1360	1360	0
536	20231018	105500	20684170	1360	1360	1360	1360	0
537	20231018	105400	20684170	1360	1360	1360	1360	0
538	20231018	105300	20684170	1360	1360	1360	1360	0
539	20231018	105200	20684170	1360	1360	1360	1360	0
540	20231018	105100	20684170	1360	1360	1360	1360	0
541	20231018	105000	20684170	1360	1360	1360	1360	13
542	20231018	104900	20666490	1365	1365	1365	1365	0
543	20231018	104800	20666490	1365	1365	1365	1365	0
544	20231018	104700	20666490	1365	1365	1365	1365	0
545	20231018	104600	20666490	1365	1365	1365	1365	0
546	20231018	104500	20666490	1365	1365	1365	1365	0
547	20231018	104400	20666490	1365	1365	1365	1365	0
548	20231018	104300	20666490	1365	1365	1365	1365	0
549	20231018	104200	20666490	1365	1365	1365	1365	2
550	20231018	104100	20663760	1359	1360	1360	1359	251
551	20231018	104000	20322650	1367	1367	1367	1367	0
552	20231018	103900	20322650	1367	1367	1367	1367	0
553	20231018	103800	20322650	1367	1367	1367	1367	0
554	20231018	103700	20322650	1367	1367	1367	1367	1
555	20231018	103600	20321283	1367	1367	1367	1367	1
556	20231018	103500	20319916	1357	1357	1357	1357	0
557	20231018	103400	20319916	1357	1357	1357	1357	0
558	20231018	103300	20319916	1357	1357	1357	1357	0
559	20231018	103200	20319916	1357	1357	1357	1357	0
560	20231018	103100	20319916	1357	1357	1357	1357	0
561	20231018	103000	20319916	1357	1357	1357	1357	0
562	20231018	102900	20319916	1357	1357	1357	1357	0
563	20231018	102800	20319916	1357	1357	1357	1357	10
564	20231018	102700	20306346	1356	1356	1356	1356	0
565	20231018	102600	20306346	1356	1356	1356	1356	0
566	20231018	102500	20306346	1356	1356	1356	1356	0
567	20231018	102400	20306346	1356	1356	1356	1356	0
568	20231018	102300	20306346	1356	1356	1356	1356	0
569	20231018	102200	20306346	1356	1356	1356	1356	0
570	20231018	102100	20306346	1356	1356	1356	1356	0
571	20231018	102000	20306346	1356	1356	1356	1356	0
572	20231018	101900	20306346	1356	1356	1356	1356	0
573	20231018	101800	20306346	1356	1356	1356	1356	0
574	20231018	101700	20306346	1356	1356	1356	1356	0
575	20231018	101600	20306346	1356	1356	1356	1356	370
576	20231018	101500	19804626	1356	1356	1356	1356	0
577	20231018	101400	19804626	1356	1356	1356	1356	0
578	20231018	101300	19804626	1356	1357	1357	1356	766
579	20231018	101200	18765900	1356	1356	1356	1356	0
580	20231018	101100	18765900	1356	1356	1356	1356	0
581	20231018	101000	18765900	1356	1356	1356	1356	0
582	20231018	100900	18765900	1356	1356	1356	1356	70
583	20231018	100800	18670980	1357	1357	1357	1357	0
584	20231018	100700	18670980	1357	1357	1357	1357	1
585	20231018	100600	18669623	1357	1356	1357	1354	2062
586	20231018	100500	15876612	1358	1358	1358	1358	0
587	20231018	100400	15876612	1358	1358	1358	1358	0
588	20231018	100300	15876612	1358	1358	1358	1358	150
589	20231018	100200	15672912	1359	1359	1359	1359	60
590	20231018	100100	15591372	1359	1359	1359	1359	51
591	20231018	100000	15522063	1360	1360	1360	1360	2
592	20231018	095900	15519343	1360	1361	1361	1360	501
593	20231018	095800	14837532	1361	1364	1364	1361	51
594	20231018	095700	14767971	1364	1364	1364	1364	20
595	20231018	095600	14740691	1362	1370	1370	1362	1415
596	20231018	095500	12805024	1371	1372	1372	1371	96
597	20231018	095400	12673368	1381	1381	1381	1381	0
598	20231018	095300	12673368	1381	1381	1381	1381	0
599	20231018	095200	12673368	1381	1381	1381	1381	0
600	20231018	095100	12673368	1381	1381	1381	1381	0
601	20231018	095000	12673368	1381	1381	1381	1381	0
602	20231018	094900	12673368	1381	1381	1381	1381	0
603	20231018	094800	12673368	1381	1381	1381	1381	0
604	20231018	094700	12673368	1381	1381	1381	1381	0
605	20231018	094600	12673368	1381	1381	1381	1381	0
606	20231018	094500	12673368	1381	1381	1381	1381	0
607	20231018	094400	12673368	1381	1381	1381	1381	0
608	20231018	094300	12673368	1381	1381	1381	1381	0
609	20231018	094200	12673368	1381	1381	1381	1381	0
610	20231018	094100	12673368	1381	1381	1381	1381	8
611	20231018	094000	12662320	1380	1380	1380	1380	5013
612	20231018	093900	5744380	1380	1380	1380	1380	2
613	20231018	093800	5741620	1380	1380	1380	1380	50
614	20231018	093700	5672620	1380	1380	1380	1380	0
615	20231018	093600	5672620	1380	1380	1380	1380	99
616	20231018	093500	5536000	1380	1380	1380	1380	0
617	20231018	093400	5536000	1380	1380	1380	1380	11
618	20231018	093300	5520820	1368	1368	1368	1368	0
619	20231018	093200	5520820	1368	1368	1368	1368	0
620	20231018	093100	5520820	1368	1372	1372	1368	2230
621	20231018	093000	2465815	1373	1373	1373	1373	0
622	20231018	092900	2465815	1373	1373	1373	1373	124
623	20231018	092800	2295563	1375	1375	1375	1375	0
624	20231018	092700	2295563	1375	1375	1375	1375	0
625	20231018	092600	2295563	1375	1375	1375	1375	0
626	20231018	092500	2295563	1375	1375	1375	1375	0
627	20231018	092400	2295563	1375	1375	1375	1375	0
628	20231018	092300	2295563	1375	1375	1375	1375	0
629	20231018	092200	2295563	1375	1375	1375	1375	0
630	20231018	092100	2295563	1375	1375	1375	1375	0
631	20231018	092000	2295563	1375	1375	1375	1375	0
632	20231018	091900	2295563	1375	1375	1375	1375	242
633	20231018	091800	1962813	1375	1375	1375	1375	118
634	20231018	091700	1800563	1375	1375	1375	1375	0
635	20231018	091600	1800563	1375	1375	1375	1375	0
636	20231018	091500	1800563	1375	1375	1375	1375	20
637	20231018	091400	1773063	1380	1381	1381	1380	101
638	20231018	091300	1633583	1382	1382	1382	1382	0
639	20231018	091200	1633583	1382	1382	1382	1382	3
640	20231018	091100	1629437	1384	1375	1384	1375	28
641	20231018	091000	1590694	1375	1375	1375	1375	0
642	20231018	090900	1590694	1375	1375	1375	1375	0
643	20231018	090800	1590694	1375	1375	1375	1375	0
644	20231018	090700	1590694	1375	1375	1375	1375	0
645	20231018	090600	1590694	1375	1375	1375	1375	0
646	20231018	090500	1590694	1375	1375	1375	1375	0
647	20231018	090400	1590694	1375	1375	1375	1375	0
648	20231018	090300	1590694	1375	1375	1375	1375	0
649	20231018	090200	1590694	1375	1375	1375	1375	692
650	20231018	090100	639194	1375	1375	1375	1375	0
651	20231018	090000	639194	1375	1382	1382	1375	463