KissMeData/333050/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204600	20552697	1368	1368	1368	1368	131
3	20231018	204500	20552697	1368	1368	1368	1368	0
4	20231018	204400	20552697	1368	1368	1368	1368	0
5	20231018	204300	20552697	1368	1368	1368	1368	0
6	20231018	204200	20552697	1368	1368	1368	1368	0
7	20231018	204100	20552697	1368	1368	1368	1368	0
8	20231018	204000	20552697	1368	1368	1368	1368	0
9	20231018	203900	20552697	1368	1368	1368	1368	0
10	20231018	203800	20552697	1368	1368	1368	1368	0
11	20231018	203700	20552697	1368	1368	1368	1368	0
12	20231018	203600	20552697	1368	1368	1368	1368	0
13	20231018	203500	20552697	1368	1368	1368	1368	0
14	20231018	203400	20552697	1368	1368	1368	1368	0
15	20231018	203300	20552697	1368	1368	1368	1368	0
16	20231018	203200	20552697	1368	1368	1368	1368	0
17	20231018	203100	20552697	1368	1368	1368	1368	0
18	20231018	203000	20552697	1368	1368	1368	1368	0
19	20231018	202900	20552697	1368	1368	1368	1368	0
20	20231018	202800	20552697	1368	1368	1368	1368	0
21	20231018	202700	20552697	1368	1368	1368	1368	0
22	20231018	202600	20552697	1368	1368	1368	1368	0
23	20231018	202500	20552697	1368	1368	1368	1368	0
24	20231018	202400	20552697	1368	1368	1368	1368	0
25	20231018	202300	20552697	1368	1368	1368	1368	0
26	20231018	202200	20552697	1368	1368	1368	1368	0
27	20231018	202100	20552697	1368	1368	1368	1368	0
28	20231018	202000	20552697	1368	1368	1368	1368	0
29	20231018	201900	20552697	1368	1368	1368	1368	0
30	20231018	201800	20552697	1368	1368	1368	1368	0
31	20231018	201700	20552697	1368	1368	1368	1368	0
32	20231018	201600	20552697	1368	1368	1368	1368	131
33	20231018	201500	20552697	1368	1368	1368	1368	0
34	20231018	201400	20552697	1368	1368	1368	1368	0
35	20231018	201300	20552697	1368	1368	1368	1368	0
36	20231018	201200	20552697	1368	1368	1368	1368	0
37	20231018	201100	20552697	1368	1368	1368	1368	0
38	20231018	201000	20552697	1368	1368	1368	1368	0
39	20231018	200900	20552697	1368	1368	1368	1368	0
40	20231018	200800	20552697	1368	1368	1368	1368	0
41	20231018	200700	20552697	1368	1368	1368	1368	0
42	20231018	200600	20552697	1368	1368	1368	1368	0
43	20231018	200500	20552697	1368	1368	1368	1368	0
44	20231018	200400	20552697	1368	1368	1368	1368	0
45	20231018	200300	20552697	1368	1368	1368	1368	0
46	20231018	200200	20552697	1368	1368	1368	1368	0
47	20231018	200100	20552697	1368	1368	1368	1368	0
48	20231018	200000	20552697	1368	1368	1368	1368	0
49	20231018	195900	20552697	1368	1368	1368	1368	0
50	20231018	195800	20552697	1368	1368	1368	1368	0
51	20231018	195700	20552697	1368	1368	1368	1368	0
52	20231018	195600	20552697	1368	1368	1368	1368	0
53	20231018	195500	20552697	1368	1368	1368	1368	0
54	20231018	195400	20552697	1368	1368	1368	1368	0
55	20231018	195300	20552697	1368	1368	1368	1368	0
56	20231018	195200	20552697	1368	1368	1368	1368	0
57	20231018	195100	20552697	1368	1368	1368	1368	0
58	20231018	195000	20552697	1368	1368	1368	1368	0
59	20231018	194900	20552697	1368	1368	1368	1368	0
60	20231018	194800	20552697	1368	1368	1368	1368	0
61	20231018	194700	20552697	1368	1368	1368	1368	0
62	20231018	194600	20552697	1368	1368	1368	1368	131
63	20231018	194500	20552697	1368	1368	1368	1368	0
64	20231018	194400	20552697	1368	1368	1368	1368	0
65	20231018	194300	20552697	1368	1368	1368	1368	0
66	20231018	194200	20552697	1368	1368	1368	1368	0
67	20231018	194100	20552697	1368	1368	1368	1368	0
68	20231018	194000	20552697	1368	1368	1368	1368	0
69	20231018	193900	20552697	1368	1368	1368	1368	0
70	20231018	193800	20552697	1368	1368	1368	1368	0
71	20231018	193700	20552697	1368	1368	1368	1368	0
72	20231018	193600	20552697	1368	1368	1368	1368	0
73	20231018	193500	20552697	1368	1368	1368	1368	0
74	20231018	193400	20552697	1368	1368	1368	1368	0
75	20231018	193300	20552697	1368	1368	1368	1368	0
76	20231018	193200	20552697	1368	1368	1368	1368	0
77	20231018	193100	20552697	1368	1368	1368	1368	0
78	20231018	193000	20552697	1368	1368	1368	1368	0
79	20231018	192900	20552697	1368	1368	1368	1368	0
80	20231018	192800	20552697	1368	1368	1368	1368	0
81	20231018	192700	20552697	1368	1368	1368	1368	0
82	20231018	192600	20552697	1368	1368	1368	1368	0
83	20231018	192500	20552697	1368	1368	1368	1368	0
84	20231018	192400	20552697	1368	1368	1368	1368	0
85	20231018	192300	20552697	1368	1368	1368	1368	0
86	20231018	192200	20552697	1368	1368	1368	1368	0
87	20231018	192100	20552697	1368	1368	1368	1368	0
88	20231018	192000	20552697	1368	1368	1368	1368	0
89	20231018	191900	20552697	1368	1368	1368	1368	0
90	20231018	191800	20552697	1368	1368	1368	1368	0
91	20231018	191700	20552697	1368	1368	1368	1368	0
92	20231018	191600	20552697	1368	1368	1368	1368	131
93	20231018	191500	20552697	1368	1368	1368	1368	0
94	20231018	191400	20552697	1368	1368	1368	1368	0
95	20231018	191300	20552697	1368	1368	1368	1368	0
96	20231018	191200	20552697	1368	1368	1368	1368	0
97	20231018	191100	20552697	1368	1368	1368	1368	0
98	20231018	191000	20552697	1368	1368	1368	1368	0
99	20231018	190900	20552697	1368	1368	1368	1368	0
100	20231018	190800	20552697	1368	1368	1368	1368	0
101	20231018	190700	20552697	1368	1368	1368	1368	0
102	20231018	190600	20552697	1368	1368	1368	1368	0
103	20231018	190500	20552697	1368	1368	1368	1368	0
104	20231018	190400	20552697	1368	1368	1368	1368	0
105	20231018	190300	20552697	1368	1368	1368	1368	0
106	20231018	190200	20552697	1368	1368	1368	1368	0
107	20231018	190100	20552697	1368	1368	1368	1368	0
108	20231018	190000	20552697	1368	1368	1368	1368	0
109	20231018	185900	20552697	1368	1368	1368	1368	0
110	20231018	185800	20552697	1368	1368	1368	1368	0
111	20231018	185700	20552697	1368	1368	1368	1368	0
112	20231018	185600	20552697	1368	1368	1368	1368	0
113	20231018	185500	20552697	1368	1368	1368	1368	0
114	20231018	185400	20552697	1368	1368	1368	1368	0
115	20231018	185300	20552697	1368	1368	1368	1368	0
116	20231018	185200	20552697	1368	1368	1368	1368	0
117	20231018	185100	20552697	1368	1368	1368	1368	0
118	20231018	185000	20552697	1368	1368	1368	1368	0
119	20231018	184900	20552697	1368	1368	1368	1368	0
120	20231018	184800	20552697	1368	1368	1368	1368	0
121	20231018	184700	20552697	1368	1368	1368	1368	0
122	20231018	184600	20552697	1368	1368	1368	1368	131
123	20231018	184500	20552697	1368	1368	1368	1368	0
124	20231018	184400	20552697	1368	1368	1368	1368	0
125	20231018	184300	20552697	1368	1368	1368	1368	0
126	20231018	184200	20552697	1368	1368	1368	1368	0
127	20231018	184100	20552697	1368	1368	1368	1368	0
128	20231018	184000	20552697	1368	1368	1368	1368	0
129	20231018	183900	20552697	1368	1368	1368	1368	0
130	20231018	183800	20552697	1368	1368	1368	1368	0
131	20231018	183700	20552697	1368	1368	1368	1368	0
132	20231018	183600	20552697	1368	1368	1368	1368	0
133	20231018	183500	20552697	1368	1368	1368	1368	0
134	20231018	183400	20552697	1368	1368	1368	1368	0
135	20231018	183300	20552697	1368	1368	1368	1368	0
136	20231018	183200	20552697	1368	1368	1368	1368	0
137	20231018	183100	20552697	1368	1368	1368	1368	0
138	20231018	183000	20552697	1368	1368	1368	1368	0
139	20231018	182900	20552697	1368	1368	1368	1368	0
140	20231018	182800	20552697	1368	1368	1368	1368	0
141	20231018	182700	20552697	1368	1368	1368	1368	0
142	20231018	182600	20552697	1368	1368	1368	1368	0
143	20231018	182500	20552697	1368	1368	1368	1368	0
144	20231018	182400	20552697	1368	1368	1368	1368	0
145	20231018	182300	20552697	1368	1368	1368	1368	0
146	20231018	182200	20552697	1368	1368	1368	1368	0
147	20231018	182100	20552697	1368	1368	1368	1368	0
148	20231018	182000	20552697	1368	1368	1368	1368	0
149	20231018	181900	20552697	1368	1368	1368	1368	0
150	20231018	181800	20552697	1368	1368	1368	1368	0
151	20231018	181700	20552697	1368	1368	1368	1368	0
152	20231018	181600	20552697	1368	1368	1368	1368	131
153	20231018	181500	20552697	1368	1368	1368	1368	0
154	20231018	181400	20552697	1368	1368	1368	1368	0
155	20231018	181300	20552697	1368	1368	1368	1368	0
156	20231018	181200	20552697	1368	1368	1368	1368	0
157	20231018	181100	20552697	1368	1368	1368	1368	0
158	20231018	181000	20552697	1368	1368	1368	1368	0
159	20231018	180900	20552697	1368	1368	1368	1368	0
160	20231018	180800	20552697	1368	1368	1368	1368	0
161	20231018	180700	20552697	1368	1368	1368	1368	0
162	20231018	180600	20552697	1368	1368	1368	1368	0
163	20231018	180500	20552697	1368	1368	1368	1368	0
164	20231018	180400	20552697	1368	1368	1368	1368	0
165	20231018	180300	20552697	1368	1368	1368	1368	0
166	20231018	180200	20552697	1368	1368	1368	1368	0
167	20231018	180100	20552697	1368	1368	1368	1368	0
168	20231018	180000	20552697	1368	1368	1368	1368	0
169	20231018	175900	20552697	1368	1368	1368	1368	0
170	20231018	175800	20552697	1368	1368	1368	1368	0
171	20231018	175700	20552697	1368	1368	1368	1368	0
172	20231018	175600	20552697	1368	1368	1368	1368	0
173	20231018	175500	20552697	1368	1368	1368	1368	0
174	20231018	175400	20552697	1368	1368	1368	1368	0
175	20231018	175300	20552697	1368	1368	1368	1368	0
176	20231018	175200	20552697	1368	1368	1368	1368	0
177	20231018	175100	20552697	1368	1368	1368	1368	0
178	20231018	175000	20552697	1368	1368	1368	1368	0
179	20231018	174900	20552697	1368	1368	1368	1368	0
180	20231018	174800	20552697	1368	1368	1368	1368	0
181	20231018	174700	20552697	1368	1368	1368	1368	0
182	20231018	174600	20552697	1368	1368	1368	1368	131
183	20231018	174500	20552697	1368	1368	1368	1368	0
184	20231018	174400	20552697	1368	1368	1368	1368	0
185	20231018	174300	20552697	1368	1368	1368	1368	0
186	20231018	174200	20552697	1368	1368	1368	1368	0
187	20231018	174100	20552697	1368	1368	1368	1368	0
188	20231018	174000	20552697	1368	1368	1368	1368	0
189	20231018	173900	20552697	1368	1368	1368	1368	0
190	20231018	173800	20552697	1368	1368	1368	1368	0
191	20231018	173700	20552697	1368	1368	1368	1368	0
192	20231018	173600	20552697	1368	1368	1368	1368	0
193	20231018	173500	20552697	1368	1368	1368	1368	0
194	20231018	173400	20552697	1368	1368	1368	1368	0
195	20231018	173300	20552697	1368	1368	1368	1368	0
196	20231018	173200	20552697	1368	1368	1368	1368	0
197	20231018	173100	20552697	1368	1368	1368	1368	0
198	20231018	173000	20552697	1368	1368	1368	1368	0
199	20231018	172900	20552697	1368	1368	1368	1368	0
200	20231018	172800	20552697	1368	1368	1368	1368	0
201	20231018	172700	20552697	1368	1368	1368	1368	0
202	20231018	172600	20552697	1368	1368	1368	1368	0
203	20231018	172500	20552697	1368	1368	1368	1368	0
204	20231018	172400	20552697	1368	1368	1368	1368	0
205	20231018	172300	20552697	1368	1368	1368	1368	0
206	20231018	172200	20552697	1368	1368	1368	1368	0
207	20231018	172100	20552697	1368	1368	1368	1368	0
208	20231018	172000	20552697	1368	1368	1368	1368	0
209	20231018	171900	20552697	1368	1368	1368	1368	0
210	20231018	171800	20552697	1368	1368	1368	1368	0
211	20231018	171700	20552697	1368	1368	1368	1368	0
212	20231018	171600	20552697	1368	1368	1368	1368	131
213	20231018	171500	20552697	1368	1368	1368	1368	0
214	20231018	171400	20552697	1368	1368	1368	1368	0
215	20231018	171300	20552697	1368	1368	1368	1368	0
216	20231018	171200	20552697	1368	1368	1368	1368	0
217	20231018	171100	20552697	1368	1368	1368	1368	0
218	20231018	171000	20552697	1368	1368	1368	1368	0
219	20231018	170900	20552697	1368	1368	1368	1368	0
220	20231018	170800	20552697	1368	1368	1368	1368	0
221	20231018	170700	20552697	1368	1368	1368	1368	0
222	20231018	170600	20552697	1368	1368	1368	1368	0
223	20231018	170500	20552697	1368	1368	1368	1368	0
224	20231018	170400	20552697	1368	1368	1368	1368	0
225	20231018	170300	20552697	1368	1368	1368	1368	0
226	20231018	170200	20552697	1368	1368	1368	1368	0
227	20231018	170100	20552697	1368	1368	1368	1368	0
228	20231018	170000	20552697	1368	1368	1368	1368	0
229	20231018	165900	20552697	1368	1368	1368	1368	0
230	20231018	165800	20552697	1368	1368	1368	1368	0
231	20231018	165700	20552697	1368	1368	1368	1368	0
232	20231018	165600	20552697	1368	1368	1368	1368	0
233	20231018	165500	20552697	1368	1368	1368	1368	0
234	20231018	165400	20552697	1368	1368	1368	1368	0
235	20231018	165300	20552697	1368	1368	1368	1368	0
236	20231018	165200	20552697	1368	1368	1368	1368	0
237	20231018	165100	20552697	1368	1368	1368	1368	0
238	20231018	165000	20552697	1368	1368	1368	1368	0
239	20231018	164900	20552697	1368	1368	1368	1368	0
240	20231018	164800	20552697	1368	1368	1368	1368	0
241	20231018	164700	20552697	1368	1368	1368	1368	0
242	20231018	164600	20552697	1368	1368	1368	1368	131
243	20231018	164500	20552697	1368	1368	1368	1368	0
244	20231018	164400	20552697	1368	1368	1368	1368	0
245	20231018	164300	20552697	1368	1368	1368	1368	0
246	20231018	164200	20552697	1368	1368	1368	1368	0
247	20231018	164100	20552697	1368	1368	1368	1368	0
248	20231018	164000	20552697	1368	1368	1368	1368	0
249	20231018	163900	20552697	1368	1368	1368	1368	0
250	20231018	163800	20552697	1368	1368	1368	1368	0
251	20231018	163700	20552697	1368	1368	1368	1368	0
252	20231018	163600	20552697	1368	1368	1368	1368	0
253	20231018	163500	20552697	1368	1368	1368	1368	0
254	20231018	163400	20552697	1368	1368	1368	1368	0
255	20231018	163300	20552697	1368	1368	1368	1368	0
256	20231018	163200	20552697	1368	1368	1368	1368	0
257	20231018	163100	20552697	1368	1368	1368	1368	0
258	20231018	163000	20552697	1368	1368	1368	1368	0
259	20231018	162900	20552697	1368	1368	1368	1368	0
260	20231018	162800	20552697	1368	1368	1368	1368	0
261	20231018	162700	20552697	1368	1368	1368	1368	0
262	20231018	162600	20552697	1368	1368	1368	1368	0
263	20231018	162500	20552697	1368	1368	1368	1368	0
264	20231018	162400	20552697	1368	1368	1368	1368	0
265	20231018	162300	20552697	1368	1368	1368	1368	0
266	20231018	162200	20552697	1368	1368	1368	1368	0
267	20231018	162100	20552697	1368	1368	1368	1368	0
268	20231018	162000	20552697	1368	1368	1368	1368	0
269	20231018	161900	20552697	1368	1368	1368	1368	0
270	20231018	161800	20552697	1368	1368	1368	1368	0
271	20231018	161700	20552697	1368	1368	1368	1368	0
272	20231018	161600	20552697	1368	1368	1368	1368	131
273	20231018	161500	20552697	1368	1368	1368	1368	0
274	20231018	161400	20552697	1368	1368	1368	1368	0
275	20231018	161300	20552697	1368	1368	1368	1368	0
276	20231018	161200	20552697	1368	1368	1368	1368	0
277	20231018	161100	20552697	1368	1368	1368	1368	0
278	20231018	161000	20552697	1368	1368	1368	1368	0
279	20231018	160900	20552697	1368	1368	1368	1368	0
280	20231018	160800	20552697	1368	1368	1368	1368	0
281	20231018	160700	20552697	1368	1368	1368	1368	0
282	20231018	160600	20552697	1368	1368	1368	1368	0
283	20231018	160500	20552697	1368	1368	1368	1368	0
284	20231018	160400	20552697	1368	1368	1368	1368	0
285	20231018	160300	20552697	1368	1368	1368	1368	0
286	20231018	160200	20552697	1368	1368	1368	1368	0
287	20231018	160100	20552697	1368	1368	1368	1368	0
288	20231018	160000	20552697	1368	1368	1368	1368	0
289	20231018	155900	20552697	1368	1368	1368	1368	0
290	20231018	155800	20552697	1368	1368	1368	1368	0
291	20231018	155700	20552697	1368	1368	1368	1368	0
292	20231018	155600	20552697	1368	1368	1368	1368	0
293	20231018	155500	20552697	1368	1368	1368	1368	0
294	20231018	155400	20552697	1368	1368	1368	1368	0
295	20231018	155300	20552697	1368	1368	1368	1368	0
296	20231018	155200	20552697	1368	1368	1368	1368	0
297	20231018	155100	20552697	1368	1368	1368	1368	0
298	20231018	155000	20552697	1368	1368	1368	1368	0
299	20231018	154900	20552697	1368	1368	1368	1368	0
300	20231018	154800	20552697	1368	1368	1368	1368	0
301	20231018	154700	20552697	1368	1368	1368	1368	0
302	20231018	154600	20552697	1368	1368	1368	1368	131
303	20231018	154500	20552697	1368	1368	1368	1368	0
304	20231018	154400	20552697	1368	1368	1368	1368	0
305	20231018	154300	20552697	1368	1368	1368	1368	0
306	20231018	154200	20552697	1368	1368	1368	1368	0
307	20231018	154100	20552697	1368	1368	1368	1368	0
308	20231018	154000	20552697	1368	1368	1368	1368	0
309	20231018	153900	20552697	1368	1368	1368	1368	0
310	20231018	153800	20552697	1368	1368	1368	1368	0
311	20231018	153700	20552697	1368	1368	1368	1368	0
312	20231018	153600	20552697	1368	1368	1368	1368	0
313	20231018	153500	20552697	1368	1368	1368	1368	0
314	20231018	153400	20552697	1368	1368	1368	1368	0
315	20231018	153300	20552697	1368	1368	1368	1368	0
316	20231018	153200	20552697	1368	1368	1368	1368	0
317	20231018	153100	20552697	1368	1368	1368	1368	0
318	20231018	153000	20552697	1368	1368	1368	1368	131
319	20231018	152900	20373489	1363	1363	1363	1363	0
320	20231018	152800	20373489	1363	1363	1363	1363	0
321	20231018	152700	20373489	1363	1363	1363	1363	0
322	20231018	152600	20373489	1363	1363	1363	1363	0
323	20231018	152500	20373489	1363	1363	1363	1363	0
324	20231018	152400	20373489	1363	1363	1363	1363	0
325	20231018	152300	20373489	1363	1363	1363	1363	0
326	20231018	152200	20373489	1363	1363	1363	1363	0
327	20231018	152100	20373489	1363	1363	1363	1363	0
328	20231018	152000	20373489	1363	1363	1363	1363	0
329	20231018	151900	20373489	1363	1358	1363	1357	201
330	20231018	151800	20100714	1363	1363	1363	1363	0
331	20231018	151700	20100714	1363	1363	1363	1363	0
332	20231018	151600	20100714	1363	1363	1363	1363	0
333	20231018	151500	20100714	1363	1363	1363	1363	0
334	20231018	151400	20100714	1363	1363	1363	1363	0
335	20231018	151300	20100714	1363	1363	1363	1363	0
336	20231018	151200	20100714	1363	1363	1363	1363	0
337	20231018	151100	20100714	1363	1363	1363	1363	0
338	20231018	151000	20100714	1363	1363	1363	1363	0
339	20231018	150900	20100714	1363	1363	1363	1363	0
340	20231018	150800	20100714	1363	1363	1363	1363	0
341	20231018	150700	20100714	1363	1363	1363	1363	0
342	20231018	150600	20100714	1363	1363	1363	1363	66
343	20231018	150500	20010756	1363	1363	1363	1363	0
344	20231018	150400	20010756	1363	1363	1363	1363	0
345	20231018	150300	20010756	1363	1363	1363	1363	0
346	20231018	150200	20010756	1363	1363	1363	1363	0
347	20231018	150100	20010756	1363	1363	1363	1363	0
348	20231018	150000	20010756	1363	1363	1363	1363	1
349	20231018	145900	20009393	1358	1358	1358	1358	0
350	20231018	145800	20009393	1358	1358	1358	1358	0
351	20231018	145700	20009393	1358	1358	1358	1358	83
352	20231018	145600	19896679	1358	1358	1358	1358	917
353	20231018	145500	18651393	1359	1359	1359	1359	0
354	20231018	145400	18651393	1359	1359	1359	1359	0
355	20231018	145300	18651393	1359	1359	1359	1359	13
356	20231018	145200	18633726	1359	1359	1359	1359	0
357	20231018	145100	18633726	1359	1359	1359	1359	0
358	20231018	145000	18633726	1359	1359	1359	1359	0
359	20231018	144900	18633726	1359	1359	1359	1359	2
360	20231018	144800	18631008	1358	1359	1359	1358	503
361	20231018	144700	17947433	1363	1363	1363	1363	0
362	20231018	144600	17947433	1363	1363	1363	1363	0
363	20231018	144500	17947433	1363	1363	1363	1363	0
364	20231018	144400	17947433	1363	1363	1363	1363	0
365	20231018	144300	17947433	1363	1363	1363	1363	0
366	20231018	144200	17947433	1363	1363	1363	1363	0
367	20231018	144100	17947433	1363	1363	1363	1363	1
368	20231018	144000	17946070	1358	1358	1358	1358	0
369	20231018	143900	17946070	1358	1358	1358	1358	0
370	20231018	143800	17946070	1358	1358	1358	1358	0
371	20231018	143700	17946070	1358	1358	1358	1358	0
372	20231018	143600	17946070	1358	1358	1358	1358	0
373	20231018	143500	17946070	1358	1358	1358	1358	0
374	20231018	143400	17946070	1358	1358	1358	1358	0
375	20231018	143300	17946070	1358	1358	1358	1358	0
376	20231018	143200	17946070	1358	1358	1358	1358	0
377	20231018	143100	17946070	1358	1358	1358	1358	0
378	20231018	143000	17946070	1358	1359	1363	1358	1047
379	20231018	142900	16524237	1358	1360	1360	1358	897
380	20231018	142800	15306101	1361	1361	1361	1361	2
381	20231018	142700	15303379	1364	1364	1364	1364	0
382	20231018	142600	15303379	1364	1364	1364	1364	0
383	20231018	142500	15303379	1364	1364	1364	1364	0
384	20231018	142400	15303379	1364	1364	1364	1364	0
385	20231018	142300	15303379	1364	1364	1364	1364	400
386	20231018	142200	14757779	1358	1358	1358	1358	0
387	20231018	142100	14757779	1358	1358	1358	1358	0
388	20231018	142000	14757779	1358	1358	1358	1358	0
389	20231018	141900	14757779	1358	1358	1358	1358	0
390	20231018	141800	14757779	1358	1358	1358	1358	0
391	20231018	141700	14757779	1358	1358	1358	1358	4
392	20231018	141600	14752347	1364	1364	1364	1364	0
393	20231018	141500	14752347	1364	1364	1364	1364	0
394	20231018	141400	14752347	1364	1364	1364	1364	0
395	20231018	141300	14752347	1364	1364	1364	1364	0
396	20231018	141200	14752347	1364	1364	1364	1364	0
397	20231018	141100	14752347	1364	1364	1364	1364	0
398	20231018	141000	14752347	1364	1364	1364	1364	0
399	20231018	140900	14752347	1364	1364	1364	1364	0
400	20231018	140800	14752347	1364	1364	1364	1364	0
401	20231018	140700	14752347	1364	1364	1364	1364	0
402	20231018	140600	14752347	1364	1364	1364	1364	0
403	20231018	140500	14752347	1364	1364	1364	1364	0
404	20231018	140400	14752347	1364	1364	1364	1364	0
405	20231018	140300	14752347	1364	1364	1364	1364	0
406	20231018	140200	14752347	1364	1364	1364	1364	0
407	20231018	140100	14752347	1364	1364	1364	1364	0
408	20231018	140000	14752347	1364	1364	1364	1364	0
409	20231018	135900	14752347	1364	1364	1364	1364	17
410	20231018	135800	14729159	1364	1364	1364	1364	0
411	20231018	135700	14729159	1364	1364	1364	1364	0
412	20231018	135600	14729159	1364	1364	1364	1364	0
413	20231018	135500	14729159	1364	1364	1364	1364	0
414	20231018	135400	14729159	1364	1364	1364	1364	192
415	20231018	135300	14467271	1364	1364	1364	1364	175
416	20231018	135200	14228571	1364	1364	1364	1364	0
417	20231018	135100	14228571	1364	1364	1364	1364	0
418	20231018	135000	14228571	1364	1364	1364	1364	0
419	20231018	134900	14228571	1364	1364	1364	1364	0
420	20231018	134800	14228571	1364	1364	1364	1364	0
421	20231018	134700	14228571	1364	1364	1364	1364	0
422	20231018	134600	14228571	1364	1364	1364	1364	0
423	20231018	134500	14228571	1364	1364	1364	1364	0
424	20231018	134400	14228571	1364	1364	1364	1364	0
425	20231018	134300	14228571	1364	1364	1364	1364	0
426	20231018	134200	14228571	1364	1364	1364	1364	0
427	20231018	134100	14228571	1364	1364	1364	1364	0
428	20231018	134000	14228571	1364	1364	1364	1364	0
429	20231018	133900	14228571	1364	1364	1364	1364	0
430	20231018	133800	14228571	1364	1364	1364	1364	0
431	20231018	133700	14228571	1364	1364	1364	1364	0
432	20231018	133600	14228571	1364	1364	1364	1364	0
433	20231018	133500	14228571	1364	1364	1364	1364	0
434	20231018	133400	14228571	1364	1364	1364	1364	2
435	20231018	133300	14225843	1367	1367	1367	1367	0
436	20231018	133200	14225843	1367	1367	1367	1367	0
437	20231018	133100	14225843	1367	1367	1367	1367	0
438	20231018	133000	14225843	1367	1367	1367	1367	0
439	20231018	132900	14225843	1367	1367	1367	1367	0
440	20231018	132800	14225843	1367	1367	1367	1367	0
441	20231018	132700	14225843	1367	1367	1367	1367	0
442	20231018	132600	14225843	1367	1367	1367	1367	0
443	20231018	132500	14225843	1367	1367	1367	1367	0
444	20231018	132400	14225843	1367	1367	1367	1367	0
445	20231018	132300	14225843	1367	1367	1367	1367	0
446	20231018	132200	14225843	1367	1367	1367	1367	0
447	20231018	132100	14225843	1367	1367	1367	1367	0
448	20231018	132000	14225843	1367	1367	1367	1367	0
449	20231018	131900	14225843	1367	1367	1367	1367	0
450	20231018	131800	14225843	1367	1367	1367	1367	0
451	20231018	131700	14225843	1367	1367	1367	1367	0
452	20231018	131600	14225843	1367	1367	1367	1367	0
453	20231018	131500	14225843	1367	1367	1367	1367	0
454	20231018	131400	14225843	1367	1367	1367	1367	0
455	20231018	131300	14225843	1367	1367	1367	1367	0
456	20231018	131200	14225843	1367	1367	1367	1367	0
457	20231018	131100	14225843	1367	1367	1367	1367	0
458	20231018	131000	14225843	1367	1367	1367	1367	0
459	20231018	130900	14225843	1367	1367	1367	1367	0
460	20231018	130800	14225843	1367	1367	1367	1367	0
461	20231018	130700	14225843	1367	1367	1367	1367	0
462	20231018	130600	14225843	1367	1367	1367	1367	0
463	20231018	130500	14225843	1367	1367	1367	1367	0
464	20231018	130400	14225843	1367	1367	1367	1367	0
465	20231018	130300	14225843	1367	1367	1367	1367	0
466	20231018	130200	14225843	1367	1367	1367	1367	0
467	20231018	130100	14225843	1367	1367	1367	1367	0
468	20231018	130000	14225843	1367	1367	1367	1367	0
469	20231018	125900	14225843	1367	1367	1367	1367	0
470	20231018	125800	14225843	1367	1367	1367	1367	0
471	20231018	125700	14225843	1367	1367	1367	1367	0
472	20231018	125600	14225843	1367	1367	1367	1367	0
473	20231018	125500	14225843	1367	1367	1367	1367	0
474	20231018	125400	14225843	1367	1367	1367	1367	0
475	20231018	125300	14225843	1367	1367	1367	1367	0
476	20231018	125200	14225843	1367	1367	1367	1367	0
477	20231018	125100	14225843	1367	1367	1367	1367	0
478	20231018	125000	14225843	1367	1367	1367	1367	0
479	20231018	124900	14225843	1367	1367	1367	1367	0
480	20231018	124800	14225843	1367	1367	1367	1367	0
481	20231018	124700	14225843	1367	1367	1367	1367	0
482	20231018	124600	14225843	1367	1367	1367	1367	0
483	20231018	124500	14225843	1367	1367	1367	1367	0
484	20231018	124400	14225843	1367	1367	1367	1367	0
485	20231018	124300	14225843	1367	1367	1367	1367	0
486	20231018	124200	14225843	1367	1367	1367	1367	1
487	20231018	124100	14224476	1367	1367	1367	1367	0
488	20231018	124000	14224476	1367	1367	1367	1367	0
489	20231018	123900	14224476	1367	1367	1367	1367	0
490	20231018	123800	14224476	1367	1367	1367	1367	0
491	20231018	123700	14224476	1367	1367	1367	1367	0
492	20231018	123600	14224476	1367	1367	1367	1367	0
493	20231018	123500	14224476	1367	1367	1367	1367	0
494	20231018	123400	14224476	1367	1367	1367	1367	0
495	20231018	123300	14224476	1367	1367	1367	1367	0
496	20231018	123200	14224476	1367	1367	1367	1367	0
497	20231018	123100	14224476	1367	1367	1367	1367	0
498	20231018	123000	14224476	1367	1367	1367	1367	0
499	20231018	122900	14224476	1367	1367	1367	1367	0
500	20231018	122800	14224476	1367	1367	1367	1367	1
501	20231018	122700	14223109	1364	1364	1364	1364	0
502	20231018	122600	14223109	1364	1364	1364	1364	0
503	20231018	122500	14223109	1364	1364	1364	1364	0
504	20231018	122400	14223109	1364	1364	1364	1364	0
505	20231018	122300	14223109	1364	1364	1364	1364	0
506	20231018	122200	14223109	1364	1364	1364	1364	0
507	20231018	122100	14223109	1364	1364	1364	1364	0
508	20231018	122000	14223109	1364	1364	1364	1364	0
509	20231018	121900	14223109	1364	1364	1364	1364	0
510	20231018	121800	14223109	1364	1364	1364	1364	0
511	20231018	121700	14223109	1364	1364	1364	1364	0
512	20231018	121600	14223109	1364	1364	1364	1364	0
513	20231018	121500	14223109	1364	1364	1364	1364	0
514	20231018	121400	14223109	1364	1364	1364	1364	0
515	20231018	121300	14223109	1364	1364	1364	1364	0
516	20231018	121200	14223109	1364	1364	1364	1364	0
517	20231018	121100	14223109	1364	1364	1364	1364	0
518	20231018	121000	14223109	1364	1364	1364	1364	0
519	20231018	120900	14223109	1364	1364	1364	1364	0
520	20231018	120800	14223109	1364	1364	1364	1364	0
521	20231018	120700	14223109	1364	1364	1364	1364	0
522	20231018	120600	14223109	1364	1364	1364	1364	0
523	20231018	120500	14223109	1364	1364	1364	1364	0
524	20231018	120400	14223109	1364	1364	1364	1364	0
525	20231018	120300	14223109	1364	1364	1364	1364	0
526	20231018	120200	14223109	1364	1364	1364	1364	0
527	20231018	120100	14223109	1364	1364	1364	1364	0
528	20231018	120000	14223109	1364	1364	1364	1364	0
529	20231018	115900	14223109	1364	1364	1364	1364	0
530	20231018	115800	14223109	1364	1364	1364	1364	0
531	20231018	115700	14223109	1364	1364	1364	1364	1
532	20231018	115600	14221745	1358	1358	1358	1358	0
533	20231018	115500	14221745	1358	1358	1358	1358	530
534	20231018	115400	13502005	1358	1358	1358	1358	0
535	20231018	115300	13502005	1358	1358	1358	1358	0
536	20231018	115200	13502005	1358	1358	1358	1358	0
537	20231018	115100	13502005	1358	1358	1358	1358	0
538	20231018	115000	13502005	1358	1358	1358	1358	0
539	20231018	114900	13502005	1358	1358	1358	1358	15
540	20231018	114800	13481635	1358	1358	1358	1358	90
541	20231018	114700	13359415	1358	1358	1358	1358	212
542	20231018	114600	13071519	1358	1358	1358	1358	0
543	20231018	114500	13071519	1358	1358	1358	1358	0
544	20231018	114400	13071519	1358	1358	1358	1358	0
545	20231018	114300	13071519	1358	1358	1358	1358	0
546	20231018	114200	13071519	1358	1358	1358	1358	0
547	20231018	114100	13071519	1358	1358	1358	1358	0
548	20231018	114000	13071519	1358	1358	1358	1358	0
549	20231018	113900	13071519	1358	1358	1358	1358	0
550	20231018	113800	13071519	1358	1358	1358	1358	0
551	20231018	113700	13071519	1358	1358	1358	1358	0
552	20231018	113600	13071519	1358	1358	1358	1358	0
553	20231018	113500	13071519	1358	1358	1358	1358	0
554	20231018	113400	13071519	1358	1358	1358	1358	0
555	20231018	113300	13071519	1358	1358	1358	1358	0
556	20231018	113200	13071519	1358	1358	1358	1358	0
557	20231018	113100	13071519	1358	1358	1358	1358	0
558	20231018	113000	13071519	1358	1358	1358	1358	0
559	20231018	112900	13071519	1358	1358	1358	1358	0
560	20231018	112800	13071519	1358	1358	1358	1358	0
561	20231018	112700	13071519	1358	1358	1358	1358	0
562	20231018	112600	13071519	1358	1358	1358	1358	0
563	20231018	112500	13071519	1358	1358	1358	1358	0
564	20231018	112400	13071519	1358	1358	1358	1358	0
565	20231018	112300	13071519	1358	1358	1358	1358	0
566	20231018	112200	13071519	1358	1358	1358	1358	0
567	20231018	112100	13071519	1358	1358	1358	1358	0
568	20231018	112000	13071519	1358	1358	1358	1358	0
569	20231018	111900	13071519	1358	1358	1358	1358	0
570	20231018	111800	13071519	1358	1358	1358	1358	0
571	20231018	111700	13071519	1358	1358	1358	1358	0
572	20231018	111600	13071519	1358	1358	1358	1358	0
573	20231018	111500	13071519	1358	1358	1358	1358	0
574	20231018	111400	13071519	1358	1362	1362	1358	8
575	20231018	111300	13060649	1367	1367	1367	1367	0
576	20231018	111200	13060649	1367	1367	1367	1367	0
577	20231018	111100	13060649	1367	1367	1367	1367	0
578	20231018	111000	13060649	1367	1367	1367	1367	0
579	20231018	110900	13060649	1367	1367	1367	1367	1
580	20231018	110800	13059282	1367	1367	1367	1358	42
581	20231018	110700	13002228	1358	1358	1358	1358	0
582	20231018	110600	13002228	1358	1358	1358	1358	0
583	20231018	110500	13002228	1358	1358	1358	1358	0
584	20231018	110400	13002228	1358	1358	1358	1358	0
585	20231018	110300	13002228	1358	1358	1358	1358	0
586	20231018	110200	13002228	1358	1358	1358	1358	0
587	20231018	110100	13002228	1358	1358	1358	1358	0
588	20231018	110000	13002228	1358	1358	1358	1358	0
589	20231018	105900	13002228	1358	1358	1358	1358	0
590	20231018	105800	13002228	1358	1358	1358	1358	0
591	20231018	105700	13002228	1358	1358	1358	1358	0
592	20231018	105600	13002228	1358	1358	1358	1358	1
593	20231018	105500	13000870	1368	1368	1368	1368	0
594	20231018	105400	13000870	1368	1368	1368	1368	0
595	20231018	105300	13000870	1368	1368	1368	1368	0
596	20231018	105200	13000870	1368	1368	1368	1368	0
597	20231018	105100	13000870	1368	1368	1368	1368	0
598	20231018	105000	13000870	1368	1368	1368	1368	0
599	20231018	104900	13000870	1368	1368	1368	1368	0
600	20231018	104800	13000870	1368	1368	1368	1368	0
601	20231018	104700	13000870	1368	1368	1368	1368	0
602	20231018	104600	13000870	1368	1368	1368	1368	0
603	20231018	104500	13000870	1368	1368	1368	1368	0
604	20231018	104400	13000870	1368	1368	1368	1368	0
605	20231018	104300	13000870	1368	1368	1368	1368	0
606	20231018	104200	13000870	1368	1368	1368	1368	0
607	20231018	104100	13000870	1368	1368	1368	1368	0
608	20231018	104000	13000870	1368	1368	1368	1368	0
609	20231018	103900	13000870	1368	1368	1368	1368	0
610	20231018	103800	13000870	1368	1368	1368	1368	0
611	20231018	103700	13000870	1368	1368	1368	1368	0
612	20231018	103600	13000870	1368	1368	1368	1368	0
613	20231018	103500	13000870	1368	1368	1368	1368	0
614	20231018	103400	13000870	1368	1368	1368	1368	0
615	20231018	103300	13000870	1368	1368	1368	1368	0
616	20231018	103200	13000870	1368	1368	1368	1368	0
617	20231018	103100	13000870	1368	1368	1368	1368	0
618	20231018	103000	13000870	1368	1368	1368	1368	0
619	20231018	102900	13000870	1368	1368	1368	1368	0
620	20231018	102800	13000870	1368	1368	1368	1368	0
621	20231018	102700	13000870	1368	1368	1368	1368	0
622	20231018	102600	13000870	1368	1368	1368	1368	0
623	20231018	102500	13000870	1368	1368	1368	1368	9
624	20231018	102400	12988558	1357	1357	1357	1357	0
625	20231018	102300	12988558	1357	1357	1357	1357	0
626	20231018	102200	12988558	1357	1357	1357	1357	0
627	20231018	102100	12988558	1357	1357	1357	1357	0
628	20231018	102000	12988558	1357	1357	1357	1357	0
629	20231018	101900	12988558	1357	1357	1357	1357	0
630	20231018	101800	12988558	1357	1357	1357	1357	0
631	20231018	101700	12988558	1357	1357	1357	1357	0
632	20231018	101600	12988558	1357	1357	1357	1357	0
633	20231018	101500	12988558	1357	1357	1357	1357	0
634	20231018	101400	12988558	1357	1357	1357	1357	0
635	20231018	101300	12988558	1357	1357	1357	1357	0
636	20231018	101200	12988558	1357	1360	1360	1357	1569
637	20231018	101100	10858024	1359	1359	1359	1359	0
638	20231018	101000	10858024	1359	1359	1359	1359	0
639	20231018	100900	10858024	1359	1359	1359	1359	0
640	20231018	100800	10858024	1359	1359	1359	1359	0
641	20231018	100700	10858024	1359	1359	1359	1359	0
642	20231018	100600	10858024	1359	1360	1360	1359	1773
643	20231018	100500	8448236	1368	1368	1368	1368	0
644	20231018	100400	8448236	1368	1368	1368	1368	0
645	20231018	100300	8448236	1368	1368	1368	1368	0
646	20231018	100200	8448236	1368	1368	1368	1368	0
647	20231018	100100	8448236	1368	1368	1368	1368	1
648	20231018	100000	8446868	1360	1360	1360	1360	0
649	20231018	095900	8446868	1360	1360	1360	1360	1
650	20231018	095800	8445508	1360	1360	1360	1360	1
651	20231018	095700	8444148	1360	1360	1360	1360	0
652	20231018	095600	8444148	1360	1360	1360	1360	0
653	20231018	095500	8444148	1360	1360	1360	1360	0
654	20231018	095400	8444148	1360	1360	1360	1360	0
655	20231018	095300	8444148	1360	1360	1360	1360	0
656	20231018	095200	8444148	1360	1360	1360	1360	1
657	20231018	095100	8442788	1368	1368	1368	1368	0
658	20231018	095000	8442788	1368	1368	1368	1368	0
659	20231018	094900	8442788	1368	1368	1368	1368	0
660	20231018	094800	8442788	1368	1368	1368	1368	0
661	20231018	094700	8442788	1368	1368	1368	1368	0
662	20231018	094600	8442788	1368	1368	1368	1368	0
663	20231018	094500	8442788	1368	1368	1368	1368	0
664	20231018	094400	8442788	1368	1368	1368	1368	1
665	20231018	094300	8441420	1360	1360	1360	1360	0
666	20231018	094200	8441420	1360	1360	1360	1360	0
667	20231018	094100	8441420	1360	1360	1360	1360	0
668	20231018	094000	8441420	1360	1360	1360	1360	0
669	20231018	093900	8441420	1360	1360	1360	1360	0
670	20231018	093800	8441420	1360	1360	1360	1360	10
671	20231018	093700	8427820	1368	1368	1368	1368	0
672	20231018	093600	8427820	1368	1368	1368	1368	0
673	20231018	093500	8427820	1368	1368	1368	1368	0
674	20231018	093400	8427820	1368	1368	1368	1368	0
675	20231018	093300	8427820	1368	1368	1368	1368	2
676	20231018	093200	8425084	1368	1368	1368	1368	1
677	20231018	093100	8423716	1368	1368	1368	1368	1
678	20231018	093000	8422348	1356	1356	1356	1356	0
679	20231018	092900	8422348	1356	1356	1356	1356	0
680	20231018	092800	8422348	1356	1356	1356	1356	0
681	20231018	092700	8422348	1356	1357	1357	1356	1500
682	20231018	092600	6388294	1356	1358	1358	1356	44
683	20231018	092500	6328610	1356	1356	1356	1356	0
684	20231018	092400	6328610	1356	1356	1356	1356	0
685	20231018	092300	6328610	1356	1356	1356	1356	0
686	20231018	092200	6328610	1356	1356	1356	1356	0
687	20231018	092100	6328610	1356	1356	1356	1356	0
688	20231018	092000	6328610	1356	1356	1356	1356	113
689	20231018	091900	6175382	1356	1356	1356	1356	0
690	20231018	091800	6175382	1356	1356	1356	1356	606
691	20231018	091700	5353646	1357	1357	1357	1357	27
692	20231018	091600	5317007	1357	1357	1357	1357	29
693	20231018	091500	5277654	1369	1369	1369	1369	0
694	20231018	091400	5277654	1369	1369	1369	1369	0
695	20231018	091300	5277654	1369	1369	1369	1369	9
696	20231018	091200	5265333	1370	1370	1370	1370	0
697	20231018	091100	5265333	1370	1370	1370	1370	0
698	20231018	091000	5265333	1370	1370	1370	1370	0
699	20231018	090900	5265333	1370	1370	1370	1370	0
700	20231018	090800	5265333	1370	1370	1370	1370	0
701	20231018	090700	5265333	1370	1370	1370	1370	0
702	20231018	090600	5265333	1370	1370	1370	1370	0
703	20231018	090500	5265333	1370	1360	1370	1360	655
704	20231018	090400	4368803	1360	1360	1360	1360	0
705	20231018	090300	4368803	1360	1360	1360	1360	0
706	20231018	090200	4368803	1360	1360	1360	1360	0
707	20231018	090100	4368803	1360	1360	1360	1360	7
708	20231018	090000	4359283	1361	1361	1361	1361	3203