KissMeData/074430/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193800	50390212	1234	1234	1234	1234	614
3	20231018	193700	50390212	1234	1234	1234	1234	0
4	20231018	193600	50390212	1234	1234	1234	1234	0
5	20231018	193500	50390212	1234	1234	1234	1234	0
6	20231018	193400	50390212	1234	1234	1234	1234	0
7	20231018	193300	50390212	1234	1234	1234	1234	0
8	20231018	193200	50390212	1234	1234	1234	1234	0
9	20231018	193100	50390212	1234	1234	1234	1234	0
10	20231018	193000	50390212	1234	1234	1234	1234	0
11	20231018	192900	50390212	1234	1234	1234	1234	0
12	20231018	192800	50390212	1234	1234	1234	1234	0
13	20231018	192700	50390212	1234	1234	1234	1234	0
14	20231018	192600	50390212	1234	1234	1234	1234	0
15	20231018	192500	50390212	1234	1234	1234	1234	0
16	20231018	192400	50390212	1234	1234	1234	1234	0
17	20231018	192300	50390212	1234	1234	1234	1234	0
18	20231018	192200	50390212	1234	1234	1234	1234	0
19	20231018	192100	50390212	1234	1234	1234	1234	0
20	20231018	192000	50390212	1234	1234	1234	1234	0
21	20231018	191900	50390212	1234	1234	1234	1234	0
22	20231018	191800	50390212	1234	1234	1234	1234	0
23	20231018	191700	50390212	1234	1234	1234	1234	0
24	20231018	191600	50390212	1234	1234	1234	1234	0
25	20231018	191500	50390212	1234	1234	1234	1234	0
26	20231018	191400	50390212	1234	1234	1234	1234	0
27	20231018	191300	50390212	1234	1234	1234	1234	0
28	20231018	191200	50390212	1234	1234	1234	1234	0
29	20231018	191100	50390212	1234	1234	1234	1234	0
30	20231018	191000	50390212	1234	1234	1234	1234	0
31	20231018	190900	50390212	1234	1234	1234	1234	0
32	20231018	190800	50390212	1234	1234	1234	1234	614
33	20231018	190700	50390212	1234	1234	1234	1234	0
34	20231018	190600	50390212	1234	1234	1234	1234	0
35	20231018	190500	50390212	1234	1234	1234	1234	0
36	20231018	190400	50390212	1234	1234	1234	1234	0
37	20231018	190300	50390212	1234	1234	1234	1234	0
38	20231018	190200	50390212	1234	1234	1234	1234	0
39	20231018	190100	50390212	1234	1234	1234	1234	0
40	20231018	190000	50390212	1234	1234	1234	1234	0
41	20231018	185900	50390212	1234	1234	1234	1234	0
42	20231018	185800	50390212	1234	1234	1234	1234	0
43	20231018	185700	50390212	1234	1234	1234	1234	0
44	20231018	185600	50390212	1234	1234	1234	1234	0
45	20231018	185500	50390212	1234	1234	1234	1234	0
46	20231018	185400	50390212	1234	1234	1234	1234	0
47	20231018	185300	50390212	1234	1234	1234	1234	0
48	20231018	185200	50390212	1234	1234	1234	1234	0
49	20231018	185100	50390212	1234	1234	1234	1234	0
50	20231018	185000	50390212	1234	1234	1234	1234	0
51	20231018	184900	50390212	1234	1234	1234	1234	0
52	20231018	184800	50390212	1234	1234	1234	1234	0
53	20231018	184700	50390212	1234	1234	1234	1234	0
54	20231018	184600	50390212	1234	1234	1234	1234	0
55	20231018	184500	50390212	1234	1234	1234	1234	0
56	20231018	184400	50390212	1234	1234	1234	1234	0
57	20231018	184300	50390212	1234	1234	1234	1234	0
58	20231018	184200	50390212	1234	1234	1234	1234	0
59	20231018	184100	50390212	1234	1234	1234	1234	0
60	20231018	184000	50390212	1234	1234	1234	1234	0
61	20231018	183900	50390212	1234	1234	1234	1234	0
62	20231018	183800	50390212	1234	1234	1234	1234	614
63	20231018	183700	50390212	1234	1234	1234	1234	0
64	20231018	183600	50390212	1234	1234	1234	1234	0
65	20231018	183500	50390212	1234	1234	1234	1234	0
66	20231018	183400	50390212	1234	1234	1234	1234	0
67	20231018	183300	50390212	1234	1234	1234	1234	0
68	20231018	183200	50390212	1234	1234	1234	1234	0
69	20231018	183100	50390212	1234	1234	1234	1234	0
70	20231018	183000	50390212	1234	1234	1234	1234	0
71	20231018	182900	50390212	1234	1234	1234	1234	0
72	20231018	182800	50390212	1234	1234	1234	1234	0
73	20231018	182700	50390212	1234	1234	1234	1234	0
74	20231018	182600	50390212	1234	1234	1234	1234	0
75	20231018	182500	50390212	1234	1234	1234	1234	0
76	20231018	182400	50390212	1234	1234	1234	1234	0
77	20231018	182300	50390212	1234	1234	1234	1234	0
78	20231018	182200	50390212	1234	1234	1234	1234	0
79	20231018	182100	50390212	1234	1234	1234	1234	0
80	20231018	182000	50390212	1234	1234	1234	1234	0
81	20231018	181900	50390212	1234	1234	1234	1234	0
82	20231018	181800	50390212	1234	1234	1234	1234	0
83	20231018	181700	50390212	1234	1234	1234	1234	0
84	20231018	181600	50390212	1234	1234	1234	1234	0
85	20231018	181500	50390212	1234	1234	1234	1234	0
86	20231018	181400	50390212	1234	1234	1234	1234	0
87	20231018	181300	50390212	1234	1234	1234	1234	0
88	20231018	181200	50390212	1234	1234	1234	1234	0
89	20231018	181100	50390212	1234	1234	1234	1234	0
90	20231018	181000	50390212	1234	1234	1234	1234	0
91	20231018	180900	50390212	1234	1234	1234	1234	0
92	20231018	180800	50390212	1234	1234	1234	1234	614
93	20231018	180700	50390212	1234	1234	1234	1234	0
94	20231018	180600	50390212	1234	1234	1234	1234	0
95	20231018	180500	50390212	1234	1234	1234	1234	0
96	20231018	180400	50390212	1234	1234	1234	1234	0
97	20231018	180300	50390212	1234	1234	1234	1234	0
98	20231018	180200	50390212	1234	1234	1234	1234	0
99	20231018	180100	50390212	1234	1234	1234	1234	0
100	20231018	180000	50390212	1234	1234	1234	1234	0
101	20231018	175900	50390212	1234	1234	1234	1234	0
102	20231018	175800	50390212	1234	1234	1234	1234	0
103	20231018	175700	50390212	1234	1234	1234	1234	0
104	20231018	175600	50390212	1234	1234	1234	1234	0
105	20231018	175500	50390212	1234	1234	1234	1234	0
106	20231018	175400	50390212	1234	1234	1234	1234	0
107	20231018	175300	50390212	1234	1234	1234	1234	0
108	20231018	175200	50390212	1234	1234	1234	1234	0
109	20231018	175100	50390212	1234	1234	1234	1234	0
110	20231018	175000	50390212	1234	1234	1234	1234	0
111	20231018	174900	50390212	1234	1234	1234	1234	0
112	20231018	174800	50390212	1234	1234	1234	1234	0
113	20231018	174700	50390212	1234	1234	1234	1234	0
114	20231018	174600	50390212	1234	1234	1234	1234	0
115	20231018	174500	50390212	1234	1234	1234	1234	0
116	20231018	174400	50390212	1234	1234	1234	1234	0
117	20231018	174300	50390212	1234	1234	1234	1234	0
118	20231018	174200	50390212	1234	1234	1234	1234	0
119	20231018	174100	50390212	1234	1234	1234	1234	0
120	20231018	174000	50390212	1234	1234	1234	1234	0
121	20231018	173900	50390212	1234	1234	1234	1234	0
122	20231018	173800	50390212	1234	1234	1234	1234	614
123	20231018	173700	50390212	1234	1234	1234	1234	0
124	20231018	173600	50390212	1234	1234	1234	1234	0
125	20231018	173500	50390212	1234	1234	1234	1234	0
126	20231018	173400	50390212	1234	1234	1234	1234	0
127	20231018	173300	50390212	1234	1234	1234	1234	0
128	20231018	173200	50390212	1234	1234	1234	1234	0
129	20231018	173100	50390212	1234	1234	1234	1234	0
130	20231018	173000	50390212	1234	1234	1234	1234	0
131	20231018	172900	50390212	1234	1234	1234	1234	0
132	20231018	172800	50390212	1234	1234	1234	1234	0
133	20231018	172700	50390212	1234	1234	1234	1234	0
134	20231018	172600	50390212	1234	1234	1234	1234	0
135	20231018	172500	50390212	1234	1234	1234	1234	0
136	20231018	172400	50390212	1234	1234	1234	1234	0
137	20231018	172300	50390212	1234	1234	1234	1234	0
138	20231018	172200	50390212	1234	1234	1234	1234	0
139	20231018	172100	50390212	1234	1234	1234	1234	0
140	20231018	172000	50390212	1234	1234	1234	1234	0
141	20231018	171900	50390212	1234	1234	1234	1234	0
142	20231018	171800	50390212	1234	1234	1234	1234	0
143	20231018	171700	50390212	1234	1234	1234	1234	0
144	20231018	171600	50390212	1234	1234	1234	1234	0
145	20231018	171500	50390212	1234	1234	1234	1234	0
146	20231018	171400	50390212	1234	1234	1234	1234	0
147	20231018	171300	50390212	1234	1234	1234	1234	0
148	20231018	171200	50390212	1234	1234	1234	1234	0
149	20231018	171100	50390212	1234	1234	1234	1234	0
150	20231018	171000	50390212	1234	1234	1234	1234	0
151	20231018	170900	50390212	1234	1234	1234	1234	0
152	20231018	170800	50390212	1234	1234	1234	1234	614
153	20231018	170700	50390212	1234	1234	1234	1234	0
154	20231018	170600	50390212	1234	1234	1234	1234	0
155	20231018	170500	50390212	1234	1234	1234	1234	0
156	20231018	170400	50390212	1234	1234	1234	1234	0
157	20231018	170300	50390212	1234	1234	1234	1234	0
158	20231018	170200	50390212	1234	1234	1234	1234	0
159	20231018	170100	50390212	1234	1234	1234	1234	0
160	20231018	170000	50390212	1234	1234	1234	1234	0
161	20231018	165900	50390212	1234	1234	1234	1234	0
162	20231018	165800	50390212	1234	1234	1234	1234	0
163	20231018	165700	50390212	1234	1234	1234	1234	0
164	20231018	165600	50390212	1234	1234	1234	1234	0
165	20231018	165500	50390212	1234	1234	1234	1234	0
166	20231018	165400	50390212	1234	1234	1234	1234	0
167	20231018	165300	50390212	1234	1234	1234	1234	0
168	20231018	165200	50390212	1234	1234	1234	1234	0
169	20231018	165100	50390212	1234	1234	1234	1234	0
170	20231018	165000	50390212	1234	1234	1234	1234	0
171	20231018	164900	50390212	1234	1234	1234	1234	0
172	20231018	164800	50390212	1234	1234	1234	1234	0
173	20231018	164700	50390212	1234	1234	1234	1234	0
174	20231018	164600	50390212	1234	1234	1234	1234	0
175	20231018	164500	50390212	1234	1234	1234	1234	0
176	20231018	164400	50390212	1234	1234	1234	1234	0
177	20231018	164300	50390212	1234	1234	1234	1234	0
178	20231018	164200	50390212	1234	1234	1234	1234	0
179	20231018	164100	50390212	1234	1234	1234	1234	0
180	20231018	164000	50390212	1234	1234	1234	1234	0
181	20231018	163900	50390212	1234	1234	1234	1234	0
182	20231018	163800	50390212	1234	1234	1234	1234	614
183	20231018	163700	50390212	1234	1234	1234	1234	0
184	20231018	163600	50390212	1234	1234	1234	1234	0
185	20231018	163500	50390212	1234	1234	1234	1234	0
186	20231018	163400	50390212	1234	1234	1234	1234	0
187	20231018	163300	50390212	1234	1234	1234	1234	0
188	20231018	163200	50390212	1234	1234	1234	1234	0
189	20231018	163100	50390212	1234	1234	1234	1234	0
190	20231018	163000	50390212	1234	1234	1234	1234	0
191	20231018	162900	50390212	1234	1234	1234	1234	0
192	20231018	162800	50390212	1234	1234	1234	1234	0
193	20231018	162700	50390212	1234	1234	1234	1234	0
194	20231018	162600	50390212	1234	1234	1234	1234	0
195	20231018	162500	50390212	1234	1234	1234	1234	0
196	20231018	162400	50390212	1234	1234	1234	1234	0
197	20231018	162300	50390212	1234	1234	1234	1234	0
198	20231018	162200	50390212	1234	1234	1234	1234	0
199	20231018	162100	50390212	1234	1234	1234	1234	0
200	20231018	162000	50390212	1234	1234	1234	1234	0
201	20231018	161900	50390212	1234	1234	1234	1234	0
202	20231018	161800	50390212	1234	1234	1234	1234	0
203	20231018	161700	50390212	1234	1234	1234	1234	0
204	20231018	161600	50390212	1234	1234	1234	1234	0
205	20231018	161500	50390212	1234	1234	1234	1234	0
206	20231018	161400	50390212	1234	1234	1234	1234	0
207	20231018	161300	50390212	1234	1234	1234	1234	0
208	20231018	161200	50390212	1234	1234	1234	1234	0
209	20231018	161100	50390212	1234	1234	1234	1234	0
210	20231018	161000	50390212	1234	1234	1234	1234	0
211	20231018	160900	50390212	1234	1234	1234	1234	0
212	20231018	160800	50390212	1234	1234	1234	1234	614
213	20231018	160700	50390212	1234	1234	1234	1234	0
214	20231018	160600	50390212	1234	1234	1234	1234	0
215	20231018	160500	50390212	1234	1234	1234	1234	0
216	20231018	160400	50390212	1234	1234	1234	1234	0
217	20231018	160300	50390212	1234	1234	1234	1234	0
218	20231018	160200	50390212	1234	1234	1234	1234	0
219	20231018	160100	50390212	1234	1234	1234	1234	0
220	20231018	160000	50390212	1234	1234	1234	1234	0
221	20231018	155900	50390212	1234	1234	1234	1234	0
222	20231018	155800	50390212	1234	1234	1234	1234	0
223	20231018	155700	50390212	1234	1234	1234	1234	0
224	20231018	155600	50390212	1234	1234	1234	1234	0
225	20231018	155500	50390212	1234	1234	1234	1234	0
226	20231018	155400	50390212	1234	1234	1234	1234	0
227	20231018	155300	50390212	1234	1234	1234	1234	0
228	20231018	155200	50390212	1234	1234	1234	1234	0
229	20231018	155100	50390212	1234	1234	1234	1234	0
230	20231018	155000	50390212	1234	1234	1234	1234	0
231	20231018	154900	50390212	1234	1234	1234	1234	0
232	20231018	154800	50390212	1234	1234	1234	1234	0
233	20231018	154700	50390212	1234	1234	1234	1234	0
234	20231018	154600	50390212	1234	1234	1234	1234	0
235	20231018	154500	50390212	1234	1234	1234	1234	0
236	20231018	154400	50390212	1234	1234	1234	1234	0
237	20231018	154300	50390212	1234	1234	1234	1234	0
238	20231018	154200	50390212	1234	1234	1234	1234	0
239	20231018	154100	50390212	1234	1234	1234	1234	0
240	20231018	154000	50390212	1234	1234	1234	1234	0
241	20231018	153900	50390212	1234	1234	1234	1234	0
242	20231018	153800	50390212	1234	1234	1234	1234	614
243	20231018	153700	50390212	1234	1234	1234	1234	0
244	20231018	153600	50390212	1234	1234	1234	1234	0
245	20231018	153500	50390212	1234	1234	1234	1234	0
246	20231018	153400	50390212	1234	1234	1234	1234	0
247	20231018	153300	50390212	1234	1234	1234	1234	0
248	20231018	153200	50390212	1234	1234	1234	1234	0
249	20231018	153100	50390212	1234	1234	1234	1234	0
250	20231018	153000	50390212	1234	1234	1234	1234	614
251	20231018	152900	49632536	1227	1227	1227	1227	0
252	20231018	152800	49632536	1227	1227	1227	1227	0
253	20231018	152700	49632536	1227	1227	1227	1227	0
254	20231018	152600	49632536	1227	1227	1227	1227	0
255	20231018	152500	49632536	1227	1227	1227	1227	0
256	20231018	152400	49632536	1227	1227	1227	1227	0
257	20231018	152300	49632536	1227	1227	1227	1227	0
258	20231018	152200	49632536	1227	1227	1227	1227	0
259	20231018	152100	49632536	1227	1227	1227	1227	0
260	20231018	152000	49632536	1227	1227	1227	1227	0
261	20231018	151900	49632536	1227	1234	1234	1227	2
262	20231018	151800	49630075	1227	1234	1234	1227	2
263	20231018	151700	49627614	1227	1227	1227	1227	1
264	20231018	151600	49626387	1234	1234	1234	1234	17
265	20231018	151500	49605409	1228	1228	1228	1228	0
266	20231018	151400	49605409	1228	1228	1228	1228	0
267	20231018	151300	49605409	1228	1228	1228	1228	0
268	20231018	151200	49605409	1228	1228	1228	1228	1
269	20231018	151100	49604181	1234	1234	1234	1234	1
270	20231018	151000	49602947	1227	1227	1234	1227	9
271	20231018	150900	49591855	1234	1227	1234	1227	68
272	20231018	150800	49507957	1234	1234	1234	1234	13
273	20231018	150700	49491915	1227	1227	1227	1227	1
274	20231018	150600	49490688	1234	1227	1234	1227	38
275	20231018	150500	49443803	1234	1234	1234	1234	0
276	20231018	150400	49443803	1234	1234	1234	1234	7
277	20231018	150300	49435165	1227	1227	1234	1227	9
278	20231018	150200	49424073	1234	1234	1234	1234	337
279	20231018	150100	49008215	1228	1234	1234	1228	4
280	20231018	150000	49003285	1227	1234	1234	1227	4
281	20231018	145900	48998356	1227	1227	1227	1227	241
282	20231018	145800	48702649	1234	1234	1234	1234	0
283	20231018	145700	48702649	1234	1234	1234	1234	7
284	20231018	145600	48694011	1229	1228	1234	1228	9
285	20231018	145500	48682916	1234	1228	1234	1228	34
286	20231018	145400	48640966	1234	1234	1234	1234	0
287	20231018	145300	48640966	1234	1234	1234	1234	17
288	20231018	145200	48619988	1234	1234	1234	1234	0
289	20231018	145100	48619988	1234	1234	1234	1234	0
290	20231018	145000	48619988	1234	1233	1234	1233	83
291	20231018	144900	48517579	1228	1228	1228	1228	682
292	20231018	144800	47680083	1228	1227	1228	1227	326
293	20231018	144700	47279968	1228	1228	1228	1228	36
294	20231018	144600	47235760	1228	1228	1228	1228	0
295	20231018	144500	47235760	1228	1228	1228	1228	7
296	20231018	144400	47227164	1228	1228	1228	1228	1
297	20231018	144300	47225936	1228	1228	1228	1228	1
298	20231018	144200	47224708	1233	1228	1233	1228	8
299	20231018	144100	47214849	1233	1233	1233	1233	0
300	20231018	144000	47214849	1233	1233	1233	1233	0
301	20231018	143900	47214849	1233	1233	1233	1233	0
302	20231018	143800	47214849	1233	1233	1233	1233	0
303	20231018	143700	47214849	1233	1233	1233	1233	0
304	20231018	143600	47214849	1233	1233	1233	1233	0
305	20231018	143500	47214849	1233	1233	1233	1233	0
306	20231018	143400	47214849	1233	1233	1233	1233	0
307	20231018	143300	47214849	1233	1233	1233	1233	0
308	20231018	143200	47214849	1233	1233	1233	1233	0
309	20231018	143100	47214849	1233	1233	1233	1233	0
310	20231018	143000	47214849	1233	1233	1233	1233	0
311	20231018	142900	47214849	1233	1233	1233	1233	0
312	20231018	142800	47214849	1233	1233	1233	1233	0
313	20231018	142700	47214849	1233	1227	1233	1227	8
314	20231018	142600	47204991	1233	1233	1233	1233	3
315	20231018	142500	47201292	1227	1227	1227	1227	1
316	20231018	142400	47200065	1233	1227	1233	1227	4
317	20231018	142300	47195139	1233	1233	1233	1233	0
318	20231018	142200	47195139	1233	1227	1233	1227	4
319	20231018	142100	47190213	1232	1229	1232	1227	102
320	20231018	142000	47065047	1233	1229	1233	1227	207
321	20231018	141900	46810947	1233	1233	1233	1233	0
322	20231018	141800	46810947	1233	1233	1233	1233	0
323	20231018	141700	46810947	1233	1233	1233	1233	0
324	20231018	141600	46810947	1233	1228	1233	1228	11
325	20231018	141500	46797389	1233	1233	1233	1233	0
326	20231018	141400	46797389	1233	1233	1233	1233	7
327	20231018	141300	46788758	1228	1228	1228	1228	0
328	20231018	141200	46788758	1228	1228	1228	1228	0
329	20231018	141100	46788758	1228	1228	1228	1228	0
330	20231018	141000	46788758	1228	1228	1228	1228	0
331	20231018	140900	46788758	1228	1228	1228	1228	0
332	20231018	140800	46788758	1228	1228	1228	1228	0
333	20231018	140700	46788758	1228	1228	1228	1228	0
334	20231018	140600	46788758	1228	1228	1228	1228	1
335	20231018	140500	46787530	1234	1234	1234	1234	0
336	20231018	140400	46787530	1234	1234	1234	1234	0
337	20231018	140300	46787530	1234	1234	1234	1234	0
338	20231018	140200	46787530	1234	1234	1234	1234	0
339	20231018	140100	46787530	1234	1234	1234	1234	0
340	20231018	140000	46787530	1234	1234	1234	1234	0
341	20231018	135900	46787530	1234	1234	1234	1234	0
342	20231018	135800	46787530	1234	1234	1234	1234	0
343	20231018	135700	46787530	1234	1234	1234	1234	0
344	20231018	135600	46787530	1234	1234	1234	1234	0
345	20231018	135500	46787530	1234	1234	1234	1234	0
346	20231018	135400	46787530	1234	1234	1234	1234	0
347	20231018	135300	46787530	1234	1234	1234	1234	0
348	20231018	135200	46787530	1234	1234	1234	1234	0
349	20231018	135100	46787530	1234	1234	1234	1234	0
350	20231018	135000	46787530	1234	1234	1234	1234	0
351	20231018	134900	46787530	1234	1234	1234	1234	0
352	20231018	134800	46787530	1234	1234	1234	1234	0
353	20231018	134700	46787530	1234	1234	1234	1234	0
354	20231018	134600	46787530	1234	1234	1234	1234	0
355	20231018	134500	46787530	1234	1234	1234	1234	0
356	20231018	134400	46787530	1234	1234	1234	1234	0
357	20231018	134300	46787530	1234	1234	1234	1234	0
358	20231018	134200	46787530	1234	1234	1234	1234	0
359	20231018	134100	46787530	1234	1234	1234	1234	0
360	20231018	134000	46787530	1234	1234	1234	1234	0
361	20231018	133900	46787530	1234	1234	1234	1234	0
362	20231018	133800	46787530	1234	1234	1234	1234	0
363	20231018	133700	46787530	1234	1234	1234	1234	0
364	20231018	133600	46787530	1234	1234	1234	1234	0
365	20231018	133500	46787530	1234	1234	1234	1234	0
366	20231018	133400	46787530	1234	1234	1234	1234	0
367	20231018	133300	46787530	1234	1234	1234	1234	0
368	20231018	133200	46787530	1234	1234	1234	1234	7
369	20231018	133100	46778892	1227	1227	1227	1227	0
370	20231018	133000	46778892	1227	1227	1227	1227	0
371	20231018	132900	46778892	1227	1227	1227	1227	0
372	20231018	132800	46778892	1227	1227	1227	1227	0
373	20231018	132700	46778892	1227	1227	1227	1227	0
374	20231018	132600	46778892	1227	1227	1227	1227	0
375	20231018	132500	46778892	1227	1227	1227	1227	0
376	20231018	132400	46778892	1227	1227	1227	1227	0
377	20231018	132300	46778892	1227	1227	1227	1227	509
378	20231018	132200	46154349	1234	1234	1234	1234	0
379	20231018	132100	46154349	1234	1234	1234	1234	0
380	20231018	132000	46154349	1234	1234	1234	1234	0
381	20231018	131900	46154349	1234	1234	1234	1234	0
382	20231018	131800	46154349	1234	1234	1234	1234	0
383	20231018	131700	46154349	1234	1234	1234	1234	0
384	20231018	131600	46154349	1234	1234	1234	1234	0
385	20231018	131500	46154349	1234	1234	1234	1234	0
386	20231018	131400	46154349	1234	1234	1234	1234	0
387	20231018	131300	46154349	1234	1232	1234	1232	1646
388	20231018	131200	44123206	1231	1231	1231	1231	0
389	20231018	131100	44123206	1231	1231	1231	1231	0
390	20231018	131000	44123206	1231	1231	1231	1231	1
391	20231018	130900	44121975	1230	1230	1230	1230	4200
392	20231018	130800	38955975	1230	1230	1230	1230	0
393	20231018	130700	38955975	1230	1230	1230	1230	0
394	20231018	130600	38955975	1230	1230	1230	1230	0
395	20231018	130500	38955975	1230	1230	1230	1230	0
396	20231018	130400	38955975	1230	1230	1230	1230	0
397	20231018	130300	38955975	1230	1230	1230	1230	0
398	20231018	130200	38955975	1230	1230	1230	1230	0
399	20231018	130100	38955975	1230	1230	1230	1230	0
400	20231018	130000	38955975	1230	1230	1230	1230	0
401	20231018	125900	38955975	1230	1230	1230	1230	0
402	20231018	125800	38955975	1230	1230	1230	1230	0
403	20231018	125700	38955975	1230	1230	1230	1230	0
404	20231018	125600	38955975	1230	1230	1230	1230	0
405	20231018	125500	38955975	1230	1230	1230	1230	0
406	20231018	125400	38955975	1230	1230	1230	1230	0
407	20231018	125300	38955975	1230	1230	1230	1230	0
408	20231018	125200	38955975	1230	1230	1230	1230	0
409	20231018	125100	38955975	1230	1227	1230	1227	2
410	20231018	125000	38953518	1227	1227	1227	1227	0
411	20231018	124900	38953518	1227	1227	1227	1227	0
412	20231018	124800	38953518	1227	1227	1227	1227	67
413	20231018	124700	38871309	1227	1227	1227	1227	10
414	20231018	124600	38859039	1225	1225	1225	1225	0
415	20231018	124500	38859039	1225	1225	1225	1225	0
416	20231018	124400	38859039	1225	1225	1225	1225	0
417	20231018	124300	38859039	1225	1232	1232	1225	1000
418	20231018	124200	37631630	1233	1233	1233	1233	0
419	20231018	124100	37631630	1233	1234	1234	1233	2
420	20231018	124000	37629163	1234	1234	1234	1234	0
421	20231018	123900	37629163	1234	1234	1234	1234	0
422	20231018	123800	37629163	1234	1234	1234	1234	0
423	20231018	123700	37629163	1234	1234	1234	1234	0
424	20231018	123600	37629163	1234	1234	1234	1234	0
425	20231018	123500	37629163	1234	1234	1234	1234	208
426	20231018	123400	37372491	1246	1246	1246	1246	0
427	20231018	123300	37372491	1246	1246	1246	1246	0
428	20231018	123200	37372491	1246	1239	1246	1235	649
429	20231018	123100	36570959	1248	1248	1248	1248	0
430	20231018	123000	36570959	1248	1248	1248	1248	0
431	20231018	122900	36570959	1248	1248	1248	1248	0
432	20231018	122800	36570959	1248	1248	1248	1248	0
433	20231018	122700	36570959	1248	1248	1248	1248	0
434	20231018	122600	36570959	1248	1248	1248	1248	0
435	20231018	122500	36570959	1248	1248	1248	1248	1000
436	20231018	122400	35322959	1248	1248	1248	1248	0
437	20231018	122300	35322959	1248	1248	1248	1248	0
438	20231018	122200	35322959	1248	1248	1248	1248	0
439	20231018	122100	35322959	1248	1248	1248	1248	0
440	20231018	122000	35322959	1248	1247	1248	1247	300
441	20231018	121900	34948569	1248	1242	1250	1242	2097
442	20231018	121800	32330807	1240	1240	1240	1240	0
443	20231018	121700	32330807	1240	1240	1240	1240	271
444	20231018	121600	31994767	1239	1239	1239	1239	0
445	20231018	121500	31994767	1239	1239	1239	1239	0
446	20231018	121400	31994767	1239	1239	1239	1239	0
447	20231018	121300	31994767	1239	1239	1239	1239	0
448	20231018	121200	31994767	1239	1239	1239	1239	0
449	20231018	121100	31994767	1239	1239	1239	1239	0
450	20231018	121000	31994767	1239	1239	1239	1239	0
451	20231018	120900	31994767	1239	1238	1239	1238	539
452	20231018	120800	31327045	1239	1239	1239	1239	0
453	20231018	120700	31327045	1239	1239	1239	1239	7
454	20231018	120600	31318372	1236	1236	1236	1236	0
455	20231018	120500	31318372	1236	1235	1236	1235	151
456	20231018	120400	31131866	1236	1236	1236	1236	0
457	20231018	120300	31131866	1236	1236	1236	1236	0
458	20231018	120200	31131866	1236	1236	1236	1236	0
459	20231018	120100	31131866	1236	1236	1236	1236	0
460	20231018	120000	31131866	1236	1236	1236	1236	0
461	20231018	115900	31131866	1236	1236	1236	1236	0
462	20231018	115800	31131866	1236	1236	1236	1236	0
463	20231018	115700	31131866	1236	1236	1236	1236	0
464	20231018	115600	31131866	1236	1236	1236	1236	0
465	20231018	115500	31131866	1236	1236	1236	1236	0
466	20231018	115400	31131866	1236	1236	1236	1236	0
467	20231018	115300	31131866	1236	1236	1236	1236	0
468	20231018	115200	31131866	1236	1236	1236	1236	0
469	20231018	115100	31131866	1236	1236	1236	1236	0
470	20231018	115000	31131866	1236	1236	1236	1236	0
471	20231018	114900	31131866	1236	1236	1236	1236	0
472	20231018	114800	31131866	1236	1236	1236	1236	0
473	20231018	114700	31131866	1236	1236	1236	1236	0
474	20231018	114600	31131866	1236	1236	1236	1236	0
475	20231018	114500	31131866	1236	1236	1236	1236	0
476	20231018	114400	31131866	1236	1236	1236	1236	0
477	20231018	114300	31131866	1236	1236	1236	1236	0
478	20231018	114200	31131866	1236	1236	1236	1236	0
479	20231018	114100	31131866	1236	1236	1236	1236	0
480	20231018	114000	31131866	1236	1236	1236	1236	0
481	20231018	113900	31131866	1236	1236	1236	1236	0
482	20231018	113800	31131866	1236	1236	1236	1236	0
483	20231018	113700	31131866	1236	1236	1236	1236	0
484	20231018	113600	31131866	1236	1236	1236	1236	0
485	20231018	113500	31131866	1236	1236	1236	1236	0
486	20231018	113400	31131866	1236	1236	1236	1236	0
487	20231018	113300	31131866	1236	1236	1236	1236	0
488	20231018	113200	31131866	1236	1236	1236	1236	0
489	20231018	113100	31131866	1236	1236	1236	1236	0
490	20231018	113000	31131866	1236	1236	1236	1236	0
491	20231018	112900	31131866	1236	1236	1236	1236	0
492	20231018	112800	31131866	1236	1236	1236	1236	0
493	20231018	112700	31131866	1236	1236	1236	1236	0
494	20231018	112600	31131866	1236	1236	1236	1236	0
495	20231018	112500	31131866	1236	1236	1236	1236	0
496	20231018	112400	31131866	1236	1236	1236	1236	0
497	20231018	112300	31131866	1236	1236	1236	1236	0
498	20231018	112200	31131866	1236	1236	1236	1236	0
499	20231018	112100	31131866	1236	1236	1236	1236	0
500	20231018	112000	31131866	1236	1236	1236	1236	100
501	20231018	111900	31008266	1236	1236	1236	1236	0
502	20231018	111800	31008266	1236	1236	1236	1236	0
503	20231018	111700	31008266	1236	1236	1236	1236	0
504	20231018	111600	31008266	1236	1236	1236	1236	0
505	20231018	111500	31008266	1236	1236	1236	1236	0
506	20231018	111400	31008266	1236	1236	1236	1236	0
507	20231018	111300	31008266	1236	1236	1236	1236	0
508	20231018	111200	31008266	1236	1236	1236	1236	0
509	20231018	111100	31008266	1236	1236	1236	1236	0
510	20231018	111000	31008266	1236	1236	1236	1236	0
511	20231018	110900	31008266	1236	1236	1236	1236	0
512	20231018	110800	31008266	1236	1236	1236	1236	0
513	20231018	110700	31008266	1236	1236	1236	1236	0
514	20231018	110600	31008266	1236	1236	1236	1236	0
515	20231018	110500	31008266	1236	1236	1236	1236	0
516	20231018	110400	31008266	1236	1236	1236	1236	0
517	20231018	110300	31008266	1236	1236	1236	1236	0
518	20231018	110200	31008266	1236	1236	1236	1236	0
519	20231018	110100	31008266	1236	1236	1236	1236	0
520	20231018	110000	31008266	1236	1236	1236	1236	0
521	20231018	105900	31008266	1236	1236	1236	1236	0
522	20231018	105800	31008266	1236	1236	1236	1236	0
523	20231018	105700	31008266	1236	1236	1236	1236	0
524	20231018	105600	31008266	1236	1236	1236	1236	0
525	20231018	105500	31008266	1236	1236	1236	1236	8
526	20231018	105400	30998378	1236	1236	1236	1236	0
527	20231018	105300	30998378	1236	1236	1236	1236	0
528	20231018	105200	30998378	1236	1236	1236	1236	0
529	20231018	105100	30998378	1236	1236	1236	1236	0
530	20231018	105000	30998378	1236	1236	1236	1236	0
531	20231018	104900	30998378	1236	1236	1236	1236	0
532	20231018	104800	30998378	1236	1236	1236	1236	0
533	20231018	104700	30998378	1236	1236	1236	1236	0
534	20231018	104600	30998378	1236	1236	1236	1236	0
535	20231018	104500	30998378	1236	1234	1236	1234	11
536	20231018	104400	30984802	1234	1234	1234	1234	0
537	20231018	104300	30984802	1234	1234	1234	1234	0
538	20231018	104200	30984802	1234	1234	1234	1234	0
539	20231018	104100	30984802	1234	1234	1234	1234	1
540	20231018	104000	30983568	1234	1235	1239	1234	356
541	20231018	103900	30544254	1235	1235	1235	1235	405
542	20231018	103800	30044079	1238	1238	1238	1238	0
543	20231018	103700	30044079	1238	1238	1238	1238	0
544	20231018	103600	30044079	1238	1238	1238	1238	4
545	20231018	103500	30039127	1238	1238	1238	1238	0
546	20231018	103400	30039127	1238	1238	1238	1238	0
547	20231018	103300	30039127	1238	1238	1238	1238	14
548	20231018	103200	30021795	1238	1238	1238	1238	0
549	20231018	103100	30021795	1238	1238	1238	1238	0
550	20231018	103000	30021795	1238	1238	1238	1238	0
551	20231018	102900	30021795	1238	1238	1238	1238	3
552	20231018	102800	30018081	1239	1234	1239	1234	149
553	20231018	102700	29834185	1234	1234	1234	1234	0
554	20231018	102600	29834185	1234	1234	1234	1234	0
555	20231018	102500	29834185	1234	1234	1234	1234	0
556	20231018	102400	29834185	1234	1234	1234	1234	0
557	20231018	102300	29834185	1234	1234	1234	1234	0
558	20231018	102200	29834185	1234	1234	1234	1234	0
559	20231018	102100	29834185	1234	1234	1234	1234	500
560	20231018	102000	29217185	1234	1234	1234	1234	0
561	20231018	101900	29217185	1234	1234	1234	1234	0
562	20231018	101800	29217185	1234	1234	1234	1234	0
563	20231018	101700	29217185	1234	1234	1234	1234	0
564	20231018	101600	29217185	1234	1234	1234	1234	0
565	20231018	101500	29217185	1234	1234	1234	1234	0
566	20231018	101400	29217185	1234	1234	1234	1234	120
567	20231018	101300	29069105	1234	1234	1234	1234	0
568	20231018	101200	29069105	1234	1234	1234	1234	0
569	20231018	101100	29069105	1234	1234	1234	1234	50
570	20231018	101000	29007405	1234	1234	1234	1234	0
571	20231018	100900	29007405	1234	1234	1234	1234	0
572	20231018	100800	29007405	1234	1234	1234	1234	0
573	20231018	100700	29007405	1234	1233	1234	1233	10000
574	20231018	100600	16667425	1234	1234	1234	1234	0
575	20231018	100500	16667425	1234	1232	1234	1232	10000
576	20231018	100400	4328023	1232	1232	1232	1232	1
577	20231018	100300	4326791	1233	1233	1233	1233	1
578	20231018	100200	4325558	1230	1230	1230	1230	718
579	20231018	100100	3442418	1230	1233	1233	1230	531
580	20231018	100000	2789240	1230	1234	1234	1230	1551
581	20231018	095900	880742	1234	1234	1234	1234	0
582	20231018	095800	880742	1234	1234	1234	1234	0
583	20231018	095700	880742	1234	1233	1234	1233	2
584	20231018	095600	878275	1234	1231	1234	1231	2
585	20231018	095500	875810	1234	1234	1234	1234	0
586	20231018	095400	875810	1234	1234	1234	1234	0
587	20231018	095300	875810	1234	1234	1234	1231	7
588	20231018	095200	867178	1233	1234	1234	1233	98
589	20231018	095100	746325	1235	1235	1236	1235	3
590	20231018	095000	742619	1236	1236	1236	1236	0
591	20231018	094900	742619	1236	1236	1236	1236	0
592	20231018	094800	742619	1236	1236	1236	1236	1
593	20231018	094700	741383	1236	1236	1236	1236	0
594	20231018	094600	741383	1236	1236	1236	1236	0
595	20231018	094500	741383	1236	1235	1236	1235	81
596	20231018	094400	641298	1236	1236	1236	1236	0
597	20231018	094300	641298	1236	1235	1236	1235	11
598	20231018	094200	627712	1236	1236	1236	1236	0
599	20231018	094100	627712	1236	1237	1237	1236	9
600	20231018	094000	616587	1239	1238	1239	1233	101
601	20231018	093900	492024	1239	1239	1239	1239	0
602	20231018	093800	492024	1239	1239	1239	1239	0
603	20231018	093700	492024	1239	1239	1239	1239	0
604	20231018	093600	492024	1239	1239	1239	1239	0
605	20231018	093500	492024	1239	1239	1239	1239	0
606	20231018	093400	492024	1239	1239	1239	1239	0
607	20231018	093300	492024	1239	1239	1239	1239	2
608	20231018	093200	489546	1239	1239	1239	1239	2
609	20231018	093100	487068	1239	1239	1239	1239	0
610	20231018	093000	487068	1239	1239	1239	1239	0
611	20231018	092900	487068	1239	1239	1239	1239	0
612	20231018	092800	487068	1239	1239	1239	1239	1
613	20231018	092700	485829	1238	1238	1238	1233	72
614	20231018	092600	397015	1239	1239	1239	1239	0
615	20231018	092500	397015	1239	1239	1239	1239	0
616	20231018	092400	397015	1239	1239	1239	1239	0
617	20231018	092300	397015	1239	1239	1239	1239	0
618	20231018	092200	397015	1239	1239	1239	1239	0
619	20231018	092100	397015	1239	1239	1239	1239	0
620	20231018	092000	397015	1239	1239	1239	1239	0
621	20231018	091900	397015	1239	1239	1239	1239	0
622	20231018	091800	397015	1239	1239	1239	1239	0
623	20231018	091700	397015	1239	1239	1239	1239	0
624	20231018	091600	397015	1239	1239	1239	1239	2
625	20231018	091500	394537	1239	1239	1239	1239	0
626	20231018	091400	394537	1239	1239	1239	1239	0
627	20231018	091300	394537	1239	1239	1239	1239	0
628	20231018	091200	394537	1239	1239	1239	1239	0
629	20231018	091100	394537	1239	1239	1239	1239	0
630	20231018	091000	394537	1239	1239	1239	1239	0
631	20231018	090900	394537	1239	1239	1239	1239	0
632	20231018	090800	394537	1239	1239	1239	1239	3
633	20231018	090700	390820	1240	1240	1240	1240	0
634	20231018	090600	390820	1240	1240	1240	1240	0
635	20231018	090500	390820	1240	1240	1240	1240	0
636	20231018	090400	390820	1240	1240	1240	1240	2
637	20231018	090300	388340	1250	1241	1250	1241	200
638	20231018	090200	139390	1241	1238	1241	1238	3
639	20231018	090100	135673	1242	1236	1242	1236	7
640	20231018	090000	126999	1233	1233	1233	1233	103