KissMeData/246690/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202100	27033099	1233	1233	1233	1233	264
3	20231017	202000	27033099	1233	1233	1233	1233	0
4	20231017	201900	27033099	1233	1233	1233	1233	0
5	20231017	201800	27033099	1233	1233	1233	1233	0
6	20231017	201700	27033099	1233	1233	1233	1233	0
7	20231017	201600	27033099	1233	1233	1233	1233	0
8	20231017	201500	27033099	1233	1233	1233	1233	0
9	20231017	201400	27033099	1233	1233	1233	1233	0
10	20231017	201300	27033099	1233	1233	1233	1233	0
11	20231017	201200	27033099	1233	1233	1233	1233	0
12	20231017	201100	27033099	1233	1233	1233	1233	0
13	20231017	201000	27033099	1233	1233	1233	1233	0
14	20231017	200900	27033099	1233	1233	1233	1233	0
15	20231017	200800	27033099	1233	1233	1233	1233	0
16	20231017	200700	27033099	1233	1233	1233	1233	0
17	20231017	200600	27033099	1233	1233	1233	1233	0
18	20231017	200500	27033099	1233	1233	1233	1233	0
19	20231017	200400	27033099	1233	1233	1233	1233	0
20	20231017	200300	27033099	1233	1233	1233	1233	0
21	20231017	200200	27033099	1233	1233	1233	1233	0
22	20231017	200100	27033099	1233	1233	1233	1233	0
23	20231017	200000	27033099	1233	1233	1233	1233	0
24	20231017	195900	27033099	1233	1233	1233	1233	0
25	20231017	195800	27033099	1233	1233	1233	1233	0
26	20231017	195700	27033099	1233	1233	1233	1233	0
27	20231017	195600	27033099	1233	1233	1233	1233	0
28	20231017	195500	27033099	1233	1233	1233	1233	0
29	20231017	195400	27033099	1233	1233	1233	1233	0
30	20231017	195300	27033099	1233	1233	1233	1233	0
31	20231017	195200	27033099	1233	1233	1233	1233	0
32	20231017	195100	27033099	1233	1233	1233	1233	264
33	20231017	195000	27033099	1233	1233	1233	1233	0
34	20231017	194900	27033099	1233	1233	1233	1233	0
35	20231017	194800	27033099	1233	1233	1233	1233	0
36	20231017	194700	27033099	1233	1233	1233	1233	0
37	20231017	194600	27033099	1233	1233	1233	1233	0
38	20231017	194500	27033099	1233	1233	1233	1233	0
39	20231017	194400	27033099	1233	1233	1233	1233	0
40	20231017	194300	27033099	1233	1233	1233	1233	0
41	20231017	194200	27033099	1233	1233	1233	1233	0
42	20231017	194100	27033099	1233	1233	1233	1233	0
43	20231017	194000	27033099	1233	1233	1233	1233	0
44	20231017	193900	27033099	1233	1233	1233	1233	0
45	20231017	193800	27033099	1233	1233	1233	1233	0
46	20231017	193700	27033099	1233	1233	1233	1233	0
47	20231017	193600	27033099	1233	1233	1233	1233	0
48	20231017	193500	27033099	1233	1233	1233	1233	0
49	20231017	193400	27033099	1233	1233	1233	1233	0
50	20231017	193300	27033099	1233	1233	1233	1233	0
51	20231017	193200	27033099	1233	1233	1233	1233	0
52	20231017	193100	27033099	1233	1233	1233	1233	0
53	20231017	193000	27033099	1233	1233	1233	1233	0
54	20231017	192900	27033099	1233	1233	1233	1233	0
55	20231017	192800	27033099	1233	1233	1233	1233	0
56	20231017	192700	27033099	1233	1233	1233	1233	0
57	20231017	192600	27033099	1233	1233	1233	1233	0
58	20231017	192500	27033099	1233	1233	1233	1233	0
59	20231017	192400	27033099	1233	1233	1233	1233	0
60	20231017	192300	27033099	1233	1233	1233	1233	0
61	20231017	192200	27033099	1233	1233	1233	1233	0
62	20231017	192100	27033099	1233	1233	1233	1233	264
63	20231017	192000	27033099	1233	1233	1233	1233	0
64	20231017	191900	27033099	1233	1233	1233	1233	0
65	20231017	191800	27033099	1233	1233	1233	1233	0
66	20231017	191700	27033099	1233	1233	1233	1233	0
67	20231017	191600	27033099	1233	1233	1233	1233	0
68	20231017	191500	27033099	1233	1233	1233	1233	0
69	20231017	191400	27033099	1233	1233	1233	1233	0
70	20231017	191300	27033099	1233	1233	1233	1233	0
71	20231017	191200	27033099	1233	1233	1233	1233	0
72	20231017	191100	27033099	1233	1233	1233	1233	0
73	20231017	191000	27033099	1233	1233	1233	1233	0
74	20231017	190900	27033099	1233	1233	1233	1233	0
75	20231017	190800	27033099	1233	1233	1233	1233	0
76	20231017	190700	27033099	1233	1233	1233	1233	0
77	20231017	190600	27033099	1233	1233	1233	1233	0
78	20231017	190500	27033099	1233	1233	1233	1233	0
79	20231017	190400	27033099	1233	1233	1233	1233	0
80	20231017	190300	27033099	1233	1233	1233	1233	0
81	20231017	190200	27033099	1233	1233	1233	1233	0
82	20231017	190100	27033099	1233	1233	1233	1233	0
83	20231017	190000	27033099	1233	1233	1233	1233	0
84	20231017	185900	27033099	1233	1233	1233	1233	0
85	20231017	185800	27033099	1233	1233	1233	1233	0
86	20231017	185700	27033099	1233	1233	1233	1233	0
87	20231017	185600	27033099	1233	1233	1233	1233	0
88	20231017	185500	27033099	1233	1233	1233	1233	0
89	20231017	185400	27033099	1233	1233	1233	1233	0
90	20231017	185300	27033099	1233	1233	1233	1233	0
91	20231017	185200	27033099	1233	1233	1233	1233	0
92	20231017	185100	27033099	1233	1233	1233	1233	264
93	20231017	185000	27033099	1233	1233	1233	1233	0
94	20231017	184900	27033099	1233	1233	1233	1233	0
95	20231017	184800	27033099	1233	1233	1233	1233	0
96	20231017	184700	27033099	1233	1233	1233	1233	0
97	20231017	184600	27033099	1233	1233	1233	1233	0
98	20231017	184500	27033099	1233	1233	1233	1233	0
99	20231017	184400	27033099	1233	1233	1233	1233	0
100	20231017	184300	27033099	1233	1233	1233	1233	0
101	20231017	184200	27033099	1233	1233	1233	1233	0
102	20231017	184100	27033099	1233	1233	1233	1233	0
103	20231017	184000	27033099	1233	1233	1233	1233	0
104	20231017	183900	27033099	1233	1233	1233	1233	0
105	20231017	183800	27033099	1233	1233	1233	1233	0
106	20231017	183700	27033099	1233	1233	1233	1233	0
107	20231017	183600	27033099	1233	1233	1233	1233	0
108	20231017	183500	27033099	1233	1233	1233	1233	0
109	20231017	183400	27033099	1233	1233	1233	1233	0
110	20231017	183300	27033099	1233	1233	1233	1233	0
111	20231017	183200	27033099	1233	1233	1233	1233	0
112	20231017	183100	27033099	1233	1233	1233	1233	0
113	20231017	183000	27033099	1233	1233	1233	1233	0
114	20231017	182900	27033099	1233	1233	1233	1233	0
115	20231017	182800	27033099	1233	1233	1233	1233	0
116	20231017	182700	27033099	1233	1233	1233	1233	0
117	20231017	182600	27033099	1233	1233	1233	1233	0
118	20231017	182500	27033099	1233	1233	1233	1233	0
119	20231017	182400	27033099	1233	1233	1233	1233	0
120	20231017	182300	27033099	1233	1233	1233	1233	0
121	20231017	182200	27033099	1233	1233	1233	1233	0
122	20231017	182100	27033099	1233	1233	1233	1233	264
123	20231017	182000	27033099	1233	1233	1233	1233	0
124	20231017	181900	27033099	1233	1233	1233	1233	0
125	20231017	181800	27033099	1233	1233	1233	1233	0
126	20231017	181700	27033099	1233	1233	1233	1233	0
127	20231017	181600	27033099	1233	1233	1233	1233	0
128	20231017	181500	27033099	1233	1233	1233	1233	0
129	20231017	181400	27033099	1233	1233	1233	1233	0
130	20231017	181300	27033099	1233	1233	1233	1233	0
131	20231017	181200	27033099	1233	1233	1233	1233	0
132	20231017	181100	27033099	1233	1233	1233	1233	0
133	20231017	181000	27033099	1233	1233	1233	1233	0
134	20231017	180900	27033099	1233	1233	1233	1233	0
135	20231017	180800	27033099	1233	1233	1233	1233	0
136	20231017	180700	27033099	1233	1233	1233	1233	0
137	20231017	180600	27033099	1233	1233	1233	1233	0
138	20231017	180500	27033099	1233	1233	1233	1233	0
139	20231017	180400	27033099	1233	1233	1233	1233	0
140	20231017	180300	27033099	1233	1233	1233	1233	0
141	20231017	180200	27033099	1233	1233	1233	1233	0
142	20231017	180100	27033099	1233	1233	1233	1233	0
143	20231017	180000	27033099	1233	1233	1233	1233	0
144	20231017	175900	27033099	1233	1233	1233	1233	0
145	20231017	175800	27033099	1233	1233	1233	1233	0
146	20231017	175700	27033099	1233	1233	1233	1233	0
147	20231017	175600	27033099	1233	1233	1233	1233	0
148	20231017	175500	27033099	1233	1233	1233	1233	0
149	20231017	175400	27033099	1233	1233	1233	1233	0
150	20231017	175300	27033099	1233	1233	1233	1233	0
151	20231017	175200	27033099	1233	1233	1233	1233	0
152	20231017	175100	27033099	1233	1233	1233	1233	264
153	20231017	175000	27033099	1233	1233	1233	1233	0
154	20231017	174900	27033099	1233	1233	1233	1233	0
155	20231017	174800	27033099	1233	1233	1233	1233	0
156	20231017	174700	27033099	1233	1233	1233	1233	0
157	20231017	174600	27033099	1233	1233	1233	1233	0
158	20231017	174500	27033099	1233	1233	1233	1233	0
159	20231017	174400	27033099	1233	1233	1233	1233	0
160	20231017	174300	27033099	1233	1233	1233	1233	0
161	20231017	174200	27033099	1233	1233	1233	1233	0
162	20231017	174100	27033099	1233	1233	1233	1233	0
163	20231017	174000	27033099	1233	1233	1233	1233	0
164	20231017	173900	27033099	1233	1233	1233	1233	0
165	20231017	173800	27033099	1233	1233	1233	1233	0
166	20231017	173700	27033099	1233	1233	1233	1233	0
167	20231017	173600	27033099	1233	1233	1233	1233	0
168	20231017	173500	27033099	1233	1233	1233	1233	0
169	20231017	173400	27033099	1233	1233	1233	1233	0
170	20231017	173300	27033099	1233	1233	1233	1233	0
171	20231017	173200	27033099	1233	1233	1233	1233	0
172	20231017	173100	27033099	1233	1233	1233	1233	0
173	20231017	173000	27033099	1233	1233	1233	1233	0
174	20231017	172900	27033099	1233	1233	1233	1233	0
175	20231017	172800	27033099	1233	1233	1233	1233	0
176	20231017	172700	27033099	1233	1233	1233	1233	0
177	20231017	172600	27033099	1233	1233	1233	1233	0
178	20231017	172500	27033099	1233	1233	1233	1233	0
179	20231017	172400	27033099	1233	1233	1233	1233	0
180	20231017	172300	27033099	1233	1233	1233	1233	0
181	20231017	172200	27033099	1233	1233	1233	1233	0
182	20231017	172100	27033099	1233	1233	1233	1233	264
183	20231017	172000	27033099	1233	1233	1233	1233	0
184	20231017	171900	27033099	1233	1233	1233	1233	0
185	20231017	171800	27033099	1233	1233	1233	1233	0
186	20231017	171700	27033099	1233	1233	1233	1233	0
187	20231017	171600	27033099	1233	1233	1233	1233	0
188	20231017	171500	27033099	1233	1233	1233	1233	0
189	20231017	171400	27033099	1233	1233	1233	1233	0
190	20231017	171300	27033099	1233	1233	1233	1233	0
191	20231017	171200	27033099	1233	1233	1233	1233	0
192	20231017	171100	27033099	1233	1233	1233	1233	0
193	20231017	171000	27033099	1233	1233	1233	1233	0
194	20231017	170900	27033099	1233	1233	1233	1233	0
195	20231017	170800	27033099	1233	1233	1233	1233	0
196	20231017	170700	27033099	1233	1233	1233	1233	0
197	20231017	170600	27033099	1233	1233	1233	1233	0
198	20231017	170500	27033099	1233	1233	1233	1233	0
199	20231017	170400	27033099	1233	1233	1233	1233	0
200	20231017	170300	27033099	1233	1233	1233	1233	0
201	20231017	170200	27033099	1233	1233	1233	1233	0
202	20231017	170100	27033099	1233	1233	1233	1233	0
203	20231017	170000	27033099	1233	1233	1233	1233	0
204	20231017	165900	27033099	1233	1233	1233	1233	0
205	20231017	165800	27033099	1233	1233	1233	1233	0
206	20231017	165700	27033099	1233	1233	1233	1233	0
207	20231017	165600	27033099	1233	1233	1233	1233	0
208	20231017	165500	27033099	1233	1233	1233	1233	0
209	20231017	165400	27033099	1233	1233	1233	1233	0
210	20231017	165300	27033099	1233	1233	1233	1233	0
211	20231017	165200	27033099	1233	1233	1233	1233	0
212	20231017	165100	27033099	1233	1233	1233	1233	264
213	20231017	165000	27033099	1233	1233	1233	1233	0
214	20231017	164900	27033099	1233	1233	1233	1233	0
215	20231017	164800	27033099	1233	1233	1233	1233	0
216	20231017	164700	27033099	1233	1233	1233	1233	0
217	20231017	164600	27033099	1233	1233	1233	1233	0
218	20231017	164500	27033099	1233	1233	1233	1233	0
219	20231017	164400	27033099	1233	1233	1233	1233	0
220	20231017	164300	27033099	1233	1233	1233	1233	0
221	20231017	164200	27033099	1233	1233	1233	1233	0
222	20231017	164100	27033099	1233	1233	1233	1233	0
223	20231017	164000	27033099	1233	1233	1233	1233	0
224	20231017	163900	27033099	1233	1233	1233	1233	0
225	20231017	163800	27033099	1233	1233	1233	1233	0
226	20231017	163700	27033099	1233	1233	1233	1233	0
227	20231017	163600	27033099	1233	1233	1233	1233	0
228	20231017	163500	27033099	1233	1233	1233	1233	0
229	20231017	163400	27033099	1233	1233	1233	1233	0
230	20231017	163300	27033099	1233	1233	1233	1233	0
231	20231017	163200	27033099	1233	1233	1233	1233	0
232	20231017	163100	27033099	1233	1233	1233	1233	0
233	20231017	163000	27033099	1233	1233	1233	1233	0
234	20231017	162900	27033099	1233	1233	1233	1233	0
235	20231017	162800	27033099	1233	1233	1233	1233	0
236	20231017	162700	27033099	1233	1233	1233	1233	0
237	20231017	162600	27033099	1233	1233	1233	1233	0
238	20231017	162500	27033099	1233	1233	1233	1233	0
239	20231017	162400	27033099	1233	1233	1233	1233	0
240	20231017	162300	27033099	1233	1233	1233	1233	0
241	20231017	162200	27033099	1233	1233	1233	1233	0
242	20231017	162100	27033099	1233	1233	1233	1233	264
243	20231017	162000	27033099	1233	1233	1233	1233	0
244	20231017	161900	27033099	1233	1233	1233	1233	0
245	20231017	161800	27033099	1233	1233	1233	1233	0
246	20231017	161700	27033099	1233	1233	1233	1233	0
247	20231017	161600	27033099	1233	1233	1233	1233	0
248	20231017	161500	27033099	1233	1233	1233	1233	0
249	20231017	161400	27033099	1233	1233	1233	1233	0
250	20231017	161300	27033099	1233	1233	1233	1233	0
251	20231017	161200	27033099	1233	1233	1233	1233	0
252	20231017	161100	27033099	1233	1233	1233	1233	0
253	20231017	161000	27033099	1233	1233	1233	1233	0
254	20231017	160900	27033099	1233	1233	1233	1233	0
255	20231017	160800	27033099	1233	1233	1233	1233	0
256	20231017	160700	27033099	1233	1233	1233	1233	0
257	20231017	160600	27033099	1233	1233	1233	1233	0
258	20231017	160500	27033099	1233	1233	1233	1233	0
259	20231017	160400	27033099	1233	1233	1233	1233	0
260	20231017	160300	27033099	1233	1233	1233	1233	0
261	20231017	160200	27033099	1233	1233	1233	1233	0
262	20231017	160100	27033099	1233	1233	1233	1233	0
263	20231017	160000	27033099	1233	1233	1233	1233	0
264	20231017	155900	27033099	1233	1233	1233	1233	0
265	20231017	155800	27033099	1233	1233	1233	1233	0
266	20231017	155700	27033099	1233	1233	1233	1233	0
267	20231017	155600	27033099	1233	1233	1233	1233	0
268	20231017	155500	27033099	1233	1233	1233	1233	0
269	20231017	155400	27033099	1233	1233	1233	1233	0
270	20231017	155300	27033099	1233	1233	1233	1233	0
271	20231017	155200	27033099	1233	1233	1233	1233	0
272	20231017	155100	27033099	1233	1233	1233	1233	264
273	20231017	155000	27033099	1233	1233	1233	1233	0
274	20231017	154900	27033099	1233	1233	1233	1233	0
275	20231017	154800	27033099	1233	1233	1233	1233	0
276	20231017	154700	27033099	1233	1233	1233	1233	0
277	20231017	154600	27033099	1233	1233	1233	1233	0
278	20231017	154500	27033099	1233	1233	1233	1233	0
279	20231017	154400	27033099	1233	1233	1233	1233	0
280	20231017	154300	27033099	1233	1233	1233	1233	0
281	20231017	154200	27033099	1233	1233	1233	1233	0
282	20231017	154100	27033099	1233	1233	1233	1233	0
283	20231017	154000	27033099	1233	1233	1233	1233	0
284	20231017	153900	27033099	1233	1233	1233	1233	0
285	20231017	153800	27033099	1233	1233	1233	1233	0
286	20231017	153700	27033099	1233	1233	1233	1233	0
287	20231017	153600	27033099	1233	1233	1233	1233	0
288	20231017	153500	27033099	1233	1233	1233	1233	0
289	20231017	153400	27033099	1233	1233	1233	1233	0
290	20231017	153300	27033099	1233	1233	1233	1233	0
291	20231017	153200	27033099	1233	1233	1233	1233	0
292	20231017	153100	27033099	1233	1233	1233	1233	0
293	20231017	153000	27033099	1233	1233	1233	1233	264
294	20231017	152900	26707587	1235	1235	1235	1235	0
295	20231017	152800	26707587	1235	1235	1235	1235	0
296	20231017	152700	26707587	1235	1235	1235	1235	0
297	20231017	152600	26707587	1235	1235	1235	1235	0
298	20231017	152500	26707587	1235	1235	1235	1235	0
299	20231017	152400	26707587	1235	1235	1235	1235	0
300	20231017	152300	26707587	1235	1235	1235	1235	0
301	20231017	152200	26707587	1235	1235	1235	1235	0
302	20231017	152100	26707587	1235	1235	1235	1235	0
303	20231017	152000	26707587	1235	1235	1235	1235	0
304	20231017	151900	26707587	1235	1235	1235	1235	0
305	20231017	151800	26707587	1235	1235	1235	1235	2
306	20231017	151700	26705117	1235	1235	1235	1235	0
307	20231017	151600	26705117	1235	1234	1235	1234	817
308	20231017	151500	25696457	1234	1234	1234	1234	0
309	20231017	151400	25696457	1234	1234	1234	1234	1
310	20231017	151300	25695223	1231	1231	1231	1231	1
311	20231017	151200	25693992	1234	1234	1234	1234	0
312	20231017	151100	25693992	1234	1234	1234	1234	0
313	20231017	151000	25693992	1234	1234	1234	1234	0
314	20231017	150900	25693992	1234	1234	1234	1234	0
315	20231017	150800	25693992	1234	1234	1234	1234	0
316	20231017	150700	25693992	1234	1234	1234	1234	0
317	20231017	150600	25693992	1234	1234	1234	1234	1
318	20231017	150500	25692758	1234	1234	1234	1234	0
319	20231017	150400	25692758	1234	1234	1234	1234	0
320	20231017	150300	25692758	1234	1234	1234	1234	0
321	20231017	150200	25692758	1234	1234	1234	1234	0
322	20231017	150100	25692758	1234	1234	1234	1234	0
323	20231017	150000	25692758	1234	1234	1234	1234	0
324	20231017	145900	25692758	1234	1234	1234	1234	1
325	20231017	145800	25691524	1234	1234	1234	1234	0
326	20231017	145700	25691524	1234	1234	1234	1234	0
327	20231017	145600	25691524	1234	1234	1234	1234	0
328	20231017	145500	25691524	1234	1234	1234	1234	0
329	20231017	145400	25691524	1234	1234	1234	1234	0
330	20231017	145300	25691524	1234	1234	1234	1234	0
331	20231017	145200	25691524	1234	1234	1234	1234	0
332	20231017	145100	25691524	1234	1234	1234	1234	0
333	20231017	145000	25691524	1234	1234	1234	1234	0
334	20231017	144900	25691524	1234	1234	1234	1234	0
335	20231017	144800	25691524	1234	1234	1234	1234	0
336	20231017	144700	25691524	1234	1234	1234	1234	0
337	20231017	144600	25691524	1234	1234	1234	1234	0
338	20231017	144500	25691524	1234	1234	1234	1234	0
339	20231017	144400	25691524	1234	1234	1234	1234	0
340	20231017	144300	25691524	1234	1234	1234	1234	0
341	20231017	144200	25691524	1234	1234	1234	1234	0
342	20231017	144100	25691524	1234	1234	1234	1234	0
343	20231017	144000	25691524	1234	1234	1234	1234	0
344	20231017	143900	25691524	1234	1234	1234	1234	200
345	20231017	143800	25444724	1234	1234	1234	1234	0
346	20231017	143700	25444724	1234	1234	1234	1234	0
347	20231017	143600	25444724	1234	1234	1234	1234	0
348	20231017	143500	25444724	1234	1234	1234	1234	88
349	20231017	143400	25336132	1234	1234	1234	1234	0
350	20231017	143300	25336132	1234	1234	1234	1234	76
351	20231017	143200	25242348	1234	1234	1234	1234	0
352	20231017	143100	25242348	1234	1234	1234	1234	0
353	20231017	143000	25242348	1234	1234	1234	1233	819
354	20231017	142900	24232519	1232	1232	1232	1232	222
355	20231017	142800	23959015	1232	1230	1232	1230	21
356	20231017	142700	23933183	1232	1232	1232	1232	0
357	20231017	142600	23933183	1232	1232	1232	1232	0
358	20231017	142500	23933183	1232	1232	1232	1232	1
359	20231017	142400	23931951	1232	1232	1232	1232	0
360	20231017	142300	23931951	1232	1232	1232	1232	0
361	20231017	142200	23931951	1232	1232	1232	1232	1
362	20231017	142100	23930719	1230	1230	1230	1230	433
363	20231017	142000	23398129	1232	1232	1232	1232	0
364	20231017	141900	23398129	1232	1232	1232	1232	0
365	20231017	141800	23398129	1232	1232	1232	1232	0
366	20231017	141700	23398129	1232	1232	1232	1232	0
367	20231017	141600	23398129	1232	1232	1232	1232	6
368	20231017	141500	23390737	1233	1233	1233	1233	0
369	20231017	141400	23390737	1233	1233	1233	1233	0
370	20231017	141300	23390737	1233	1233	1233	1233	1
371	20231017	141200	23389504	1233	1233	1233	1233	0
372	20231017	141100	23389504	1233	1233	1233	1233	0
373	20231017	141000	23389504	1233	1233	1233	1233	0
374	20231017	140900	23389504	1233	1233	1233	1233	0
375	20231017	140800	23389504	1233	1233	1233	1233	0
376	20231017	140700	23389504	1233	1233	1233	1233	0
377	20231017	140600	23389504	1233	1233	1233	1233	0
378	20231017	140500	23389504	1233	1233	1233	1233	0
379	20231017	140400	23389504	1233	1233	1233	1233	0
380	20231017	140300	23389504	1233	1233	1233	1233	0
381	20231017	140200	23389504	1233	1231	1233	1231	7
382	20231017	140100	23380885	1234	1231	1234	1231	601
383	20231017	140000	22641051	1234	1232	1234	1232	311
384	20231017	135900	22257897	1234	1234	1234	1234	0
385	20231017	135800	22257897	1234	1234	1234	1234	7
386	20231017	135700	22249259	1234	1234	1234	1234	0
387	20231017	135600	22249259	1234	1234	1234	1234	0
388	20231017	135500	22249259	1234	1234	1234	1234	1
389	20231017	135400	22248025	1234	1234	1234	1234	0
390	20231017	135300	22248025	1234	1234	1234	1234	0
391	20231017	135200	22248025	1234	1234	1234	1234	0
392	20231017	135100	22248025	1234	1234	1234	1234	0
393	20231017	135000	22248025	1234	1234	1234	1234	0
394	20231017	134900	22248025	1234	1234	1234	1234	6
395	20231017	134800	22240621	1234	1234	1234	1234	0
396	20231017	134700	22240621	1234	1234	1234	1234	0
397	20231017	134600	22240621	1234	1234	1234	1234	0
398	20231017	134500	22240621	1234	1234	1234	1234	0
399	20231017	134400	22240621	1234	1234	1234	1234	0
400	20231017	134300	22240621	1234	1234	1234	1234	0
401	20231017	134200	22240621	1234	1234	1234	1234	0
402	20231017	134100	22240621	1234	1234	1234	1234	0
403	20231017	134000	22240621	1234	1234	1234	1234	0
404	20231017	133900	22240621	1234	1234	1234	1234	0
405	20231017	133800	22240621	1234	1234	1234	1234	0
406	20231017	133700	22240621	1234	1234	1234	1234	0
407	20231017	133600	22240621	1234	1234	1234	1234	0
408	20231017	133500	22240621	1234	1234	1234	1234	0
409	20231017	133400	22240621	1234	1234	1234	1234	0
410	20231017	133300	22240621	1234	1234	1234	1234	0
411	20231017	133200	22240621	1234	1234	1234	1234	0
412	20231017	133100	22240621	1234	1234	1234	1234	0
413	20231017	133000	22240621	1234	1234	1234	1234	0
414	20231017	132900	22240621	1234	1234	1234	1234	0
415	20231017	132800	22240621	1234	1234	1234	1234	0
416	20231017	132700	22240621	1234	1234	1234	1234	0
417	20231017	132600	22240621	1234	1234	1234	1234	0
418	20231017	132500	22240621	1234	1234	1234	1234	0
419	20231017	132400	22240621	1234	1234	1234	1234	0
420	20231017	132300	22240621	1234	1234	1234	1234	0
421	20231017	132200	22240621	1234	1234	1234	1234	0
422	20231017	132100	22240621	1234	1231	1234	1231	87
423	20231017	132000	22133521	1234	1234	1234	1234	0
424	20231017	131900	22133521	1234	1234	1234	1234	0
425	20231017	131800	22133521	1234	1234	1234	1234	0
426	20231017	131700	22133521	1234	1234	1234	1234	0
427	20231017	131600	22133521	1234	1234	1234	1234	0
428	20231017	131500	22133521	1234	1234	1234	1234	0
429	20231017	131400	22133521	1234	1234	1234	1234	0
430	20231017	131300	22133521	1234	1234	1234	1234	0
431	20231017	131200	22133521	1234	1234	1234	1234	0
432	20231017	131100	22133521	1234	1234	1234	1234	0
433	20231017	131000	22133521	1234	1234	1234	1234	0
434	20231017	130900	22133521	1234	1234	1234	1234	0
435	20231017	130800	22133521	1234	1234	1234	1234	0
436	20231017	130700	22133521	1234	1233	1234	1233	2
437	20231017	130600	22131054	1230	1230	1230	1230	0
438	20231017	130500	22131054	1230	1230	1230	1230	71
439	20231017	130400	22043724	1233	1233	1233	1233	0
440	20231017	130300	22043724	1233	1233	1233	1233	0
441	20231017	130200	22043724	1233	1233	1233	1233	0
442	20231017	130100	22043724	1233	1233	1233	1233	0
443	20231017	130000	22043724	1233	1233	1233	1233	10
444	20231017	125900	22031394	1233	1233	1233	1233	0
445	20231017	125800	22031394	1233	1233	1233	1233	0
446	20231017	125700	22031394	1233	1233	1233	1233	0
447	20231017	125600	22031394	1233	1233	1233	1233	0
448	20231017	125500	22031394	1233	1233	1233	1233	0
449	20231017	125400	22031394	1233	1233	1233	1233	0
450	20231017	125300	22031394	1233	1233	1233	1233	0
451	20231017	125200	22031394	1233	1233	1233	1233	0
452	20231017	125100	22031394	1233	1233	1233	1233	0
453	20231017	125000	22031394	1233	1233	1233	1233	0
454	20231017	124900	22031394	1233	1233	1233	1233	0
455	20231017	124800	22031394	1233	1233	1233	1233	0
456	20231017	124700	22031394	1233	1233	1233	1233	0
457	20231017	124600	22031394	1233	1233	1233	1233	0
458	20231017	124500	22031394	1233	1233	1233	1233	0
459	20231017	124400	22031394	1233	1233	1233	1233	0
460	20231017	124300	22031394	1233	1233	1233	1233	0
461	20231017	124200	22031394	1233	1233	1233	1233	0
462	20231017	124100	22031394	1233	1233	1233	1233	0
463	20231017	124000	22031394	1233	1233	1233	1233	0
464	20231017	123900	22031394	1233	1233	1233	1233	303
465	20231017	123800	21657795	1233	1233	1233	1233	0
466	20231017	123700	21657795	1233	1233	1233	1233	0
467	20231017	123600	21657795	1233	1233	1233	1233	0
468	20231017	123500	21657795	1233	1233	1233	1233	0
469	20231017	123400	21657795	1233	1233	1233	1233	0
470	20231017	123300	21657795	1233	1233	1233	1233	0
471	20231017	123200	21657795	1233	1233	1233	1233	0
472	20231017	123100	21657795	1233	1233	1233	1233	0
473	20231017	123000	21657795	1233	1233	1233	1233	0
474	20231017	122900	21657795	1233	1233	1233	1233	0
475	20231017	122800	21657795	1233	1233	1233	1233	0
476	20231017	122700	21657795	1233	1233	1233	1233	0
477	20231017	122600	21657795	1233	1233	1233	1233	0
478	20231017	122500	21657795	1233	1233	1233	1233	0
479	20231017	122400	21657795	1233	1233	1233	1233	0
480	20231017	122300	21657795	1233	1233	1233	1233	0
481	20231017	122200	21657795	1233	1233	1233	1233	0
482	20231017	122100	21657795	1233	1233	1233	1233	52
483	20231017	122000	21593679	1233	1233	1233	1233	0
484	20231017	121900	21593679	1233	1233	1233	1233	0
485	20231017	121800	21593679	1233	1233	1233	1233	9
486	20231017	121700	21582582	1234	1233	1234	1233	10
487	20231017	121600	21570246	1233	1233	1233	1233	300
488	20231017	121500	21200346	1233	1233	1233	1233	0
489	20231017	121400	21200346	1233	1233	1233	1233	0
490	20231017	121300	21200346	1233	1233	1233	1233	0
491	20231017	121200	21200346	1233	1233	1233	1233	0
492	20231017	121100	21200346	1233	1233	1233	1233	0
493	20231017	121000	21200346	1233	1233	1233	1233	0
494	20231017	120900	21200346	1233	1233	1233	1233	0
495	20231017	120800	21200346	1233	1233	1233	1233	0
496	20231017	120700	21200346	1233	1233	1233	1233	0
497	20231017	120600	21200346	1233	1233	1233	1233	0
498	20231017	120500	21200346	1233	1233	1233	1233	0
499	20231017	120400	21200346	1233	1233	1233	1233	0
500	20231017	120300	21200346	1233	1233	1233	1233	0
501	20231017	120200	21200346	1233	1233	1233	1233	0
502	20231017	120100	21200346	1233	1233	1233	1233	0
503	20231017	120000	21200346	1233	1233	1233	1233	0
504	20231017	115900	21200346	1233	1233	1233	1233	0
505	20231017	115800	21200346	1233	1233	1233	1233	0
506	20231017	115700	21200346	1233	1233	1233	1233	6
507	20231017	115600	21192948	1233	1233	1233	1233	94
508	20231017	115500	21077046	1233	1233	1233	1233	0
509	20231017	115400	21077046	1233	1233	1233	1233	0
510	20231017	115300	21077046	1233	1233	1233	1233	0
511	20231017	115200	21077046	1233	1233	1233	1233	0
512	20231017	115100	21077046	1233	1233	1233	1233	0
513	20231017	115000	21077046	1233	1230	1233	1228	34
514	20231017	114900	21035202	1234	1234	1234	1234	0
515	20231017	114800	21035202	1234	1234	1234	1234	0
516	20231017	114700	21035202	1234	1234	1234	1234	0
517	20231017	114600	21035202	1234	1234	1234	1234	0
518	20231017	114500	21035202	1234	1234	1234	1234	0
519	20231017	114400	21035202	1234	1234	1234	1234	0
520	20231017	114300	21035202	1234	1234	1234	1234	0
521	20231017	114200	21035202	1234	1234	1234	1234	0
522	20231017	114100	21035202	1234	1234	1234	1234	0
523	20231017	114000	21035202	1234	1234	1234	1234	0
524	20231017	113900	21035202	1234	1234	1234	1234	0
525	20231017	113800	21035202	1234	1234	1234	1234	0
526	20231017	113700	21035202	1234	1234	1234	1234	0
527	20231017	113600	21035202	1234	1234	1234	1234	0
528	20231017	113500	21035202	1234	1234	1234	1234	1
529	20231017	113400	21033968	1232	1234	1234	1232	144
530	20231017	113300	20856470	1235	1235	1235	1235	0
531	20231017	113200	20856470	1235	1235	1235	1235	0
532	20231017	113100	20856470	1235	1235	1235	1235	0
533	20231017	113000	20856470	1235	1235	1235	1235	0
534	20231017	112900	20856470	1235	1235	1235	1235	0
535	20231017	112800	20856470	1235	1235	1235	1235	0
536	20231017	112700	20856470	1235	1235	1235	1235	0
537	20231017	112600	20856470	1235	1235	1235	1235	0
538	20231017	112500	20856470	1235	1235	1235	1235	0
539	20231017	112400	20856470	1235	1235	1235	1235	0
540	20231017	112300	20856470	1235	1235	1235	1235	10
541	20231017	112200	20844120	1235	1235	1235	1235	30
542	20231017	112100	20807070	1235	1235	1235	1235	0
543	20231017	112000	20807070	1235	1235	1235	1235	0
544	20231017	111900	20807070	1235	1235	1235	1235	0
545	20231017	111800	20807070	1235	1235	1235	1235	0
546	20231017	111700	20807070	1235	1235	1235	1235	0
547	20231017	111600	20807070	1235	1235	1235	1235	9
548	20231017	111500	20795955	1233	1233	1233	1233	862
549	20231017	111400	19733109	1233	1233	1233	1233	0
550	20231017	111300	19733109	1233	1233	1233	1233	1
551	20231017	111200	19731876	1232	1232	1232	1232	0
552	20231017	111100	19731876	1232	1232	1232	1232	0
553	20231017	111000	19731876	1232	1232	1232	1232	25
554	20231017	110900	19701076	1232	1232	1232	1232	375
555	20231017	110800	19239076	1232	1231	1232	1231	1235
556	20231017	110700	17717793	1231	1231	1231	1231	0
557	20231017	110600	17717793	1231	1231	1231	1231	0
558	20231017	110500	17717793	1231	1231	1231	1231	0
559	20231017	110400	17717793	1231	1231	1231	1231	0
560	20231017	110300	17717793	1231	1231	1231	1231	0
561	20231017	110200	17717793	1231	1228	1231	1227	3001
562	20231017	110100	14035443	1231	1231	1231	1231	200
563	20231017	110000	13789243	1231	1231	1231	1231	0
564	20231017	105900	13789243	1231	1231	1231	1231	1
565	20231017	105800	13788012	1228	1228	1228	1228	0
566	20231017	105700	13788012	1228	1228	1228	1228	131
567	20231017	105600	13627144	1229	1229	1229	1229	0
568	20231017	105500	13627144	1229	1229	1229	1229	869
569	20231017	105400	12559143	1231	1231	1231	1231	0
570	20231017	105300	12559143	1231	1231	1231	1231	0
571	20231017	105200	12559143	1231	1231	1231	1231	0
572	20231017	105100	12559143	1231	1231	1231	1231	0
573	20231017	105000	12559143	1231	1231	1231	1231	1
574	20231017	104900	12557912	1228	1228	1228	1228	850
575	20231017	104800	11514112	1232	1232	1232	1232	0
576	20231017	104700	11514112	1232	1232	1232	1232	0
577	20231017	104600	11514112	1232	1232	1232	1232	0
578	20231017	104500	11514112	1232	1232	1232	1232	0
579	20231017	104400	11514112	1232	1232	1232	1232	0
580	20231017	104300	11514112	1232	1232	1232	1232	0
581	20231017	104200	11514112	1232	1232	1232	1232	0
582	20231017	104100	11514112	1232	1232	1232	1232	0
583	20231017	104000	11514112	1232	1228	1232	1228	85
584	20231017	103900	11409728	1232	1232	1232	1232	1
585	20231017	103800	11408496	1229	1229	1229	1229	116
586	20231017	103700	11265932	1232	1232	1232	1232	0
587	20231017	103600	11265932	1232	1232	1232	1232	0
588	20231017	103500	11265932	1232	1230	1233	1230	849
589	20231017	103400	10219562	1233	1233	1233	1233	1
590	20231017	103300	10218329	1230	1231	1231	1230	100
591	20231017	103200	10095311	1233	1233	1233	1233	0
592	20231017	103100	10095311	1233	1233	1233	1233	0
593	20231017	103000	10095311	1233	1233	1233	1233	0
594	20231017	102900	10095311	1233	1231	1233	1231	801
595	20231017	102800	9109278	1233	1233	1233	1233	0
596	20231017	102700	9109278	1233	1233	1234	1233	251
597	20231017	102600	8799794	1233	1233	1233	1233	0
598	20231017	102500	8799794	1233	1233	1233	1233	200
599	20231017	102400	8553194	1233	1233	1233	1233	0
600	20231017	102300	8553194	1233	1233	1233	1233	0
601	20231017	102200	8553194	1233	1233	1233	1233	1
602	20231017	102100	8551961	1233	1233	1233	1233	0
603	20231017	102000	8551961	1233	1233	1233	1233	0
604	20231017	101900	8551961	1233	1233	1233	1233	0
605	20231017	101800	8551961	1233	1233	1233	1233	1
606	20231017	101700	8550728	1233	1233	1233	1233	0
607	20231017	101600	8550728	1233	1233	1233	1233	60
608	20231017	101500	8476748	1233	1233	1233	1233	0
609	20231017	101400	8476748	1233	1233	1233	1233	0
610	20231017	101300	8476748	1233	1233	1233	1233	32
611	20231017	101200	8437292	1233	1233	1233	1233	500
612	20231017	101100	7820792	1228	1228	1228	1228	0
613	20231017	101000	7820792	1228	1228	1228	1228	0
614	20231017	100900	7820792	1228	1228	1228	1228	1
615	20231017	100800	7819564	1234	1234	1234	1234	0
616	20231017	100700	7819564	1234	1234	1234	1234	0
617	20231017	100600	7819564	1234	1234	1234	1234	0
618	20231017	100500	7819564	1234	1234	1234	1234	0
619	20231017	100400	7819564	1234	1234	1234	1234	0
620	20231017	100300	7819564	1234	1230	1234	1228	554
621	20231017	100200	7139002	1234	1234	1234	1234	0
622	20231017	100100	7139002	1234	1234	1234	1234	0
623	20231017	100000	7139002	1234	1234	1234	1234	0
624	20231017	095900	7139002	1234	1234	1234	1234	0
625	20231017	095800	7139002	1234	1234	1234	1234	0
626	20231017	095700	7139002	1234	1234	1234	1234	5
627	20231017	095600	7132832	1235	1235	1235	1235	0
628	20231017	095500	7132832	1235	1235	1235	1235	0
629	20231017	095400	7132832	1235	1235	1235	1235	1
630	20231017	095300	7131597	1231	1232	1232	1231	668
631	20231017	095200	6309026	1235	1235	1235	1235	0
632	20231017	095100	6309026	1235	1235	1235	1232	742
633	20231017	095000	5394876	1235	1235	1235	1235	0
634	20231017	094900	5394876	1235	1235	1235	1235	0
635	20231017	094800	5394876	1235	1235	1235	1235	0
636	20231017	094700	5394876	1235	1235	1235	1235	0
637	20231017	094600	5394876	1235	1232	1235	1232	2
638	20231017	094500	5392409	1235	1235	1235	1235	1
639	20231017	094400	5391174	1232	1236	1236	1232	2
640	20231017	094300	5388706	1232	1232	1232	1232	0
641	20231017	094200	5388706	1232	1232	1232	1232	1
642	20231017	094100	5387474	1236	1236	1236	1236	0
643	20231017	094000	5387474	1236	1236	1236	1236	0
644	20231017	093900	5387474	1236	1236	1236	1236	0
645	20231017	093800	5387474	1236	1236	1236	1236	0
646	20231017	093700	5387474	1236	1236	1236	1236	0
647	20231017	093600	5387474	1236	1236	1236	1236	100
648	20231017	093500	5263874	1239	1239	1239	1239	0
649	20231017	093400	5263874	1239	1239	1239	1239	0
650	20231017	093300	5263874	1239	1239	1239	1239	1
651	20231017	093200	5262635	1239	1239	1239	1239	2
652	20231017	093100	5260157	1239	1239	1239	1239	36
653	20231017	093000	5215553	1239	1239	1239	1239	0
654	20231017	092900	5215553	1239	1239	1239	1239	0
655	20231017	092800	5215553	1239	1239	1239	1239	0
656	20231017	092700	5215553	1239	1239	1239	1239	3
657	20231017	092600	5211836	1239	1239	1239	1239	4
658	20231017	092500	5206880	1239	1237	1239	1237	23
659	20231017	092400	5178427	1240	1240	1240	1240	0
660	20231017	092300	5178427	1240	1240	1240	1240	0
661	20231017	092200	5178427	1240	1240	1240	1240	0
662	20231017	092100	5178427	1240	1240	1240	1240	0
663	20231017	092000	5178427	1240	1239	1240	1239	111
664	20231017	091900	5040887	1240	1236	1240	1236	2
665	20231017	091800	5038411	1240	1240	1240	1240	500
666	20231017	091700	4418411	1240	1237	1240	1237	22
667	20231017	091600	4391161	1237	1237	1237	1237	0
668	20231017	091500	4391161	1237	1237	1237	1237	0
669	20231017	091400	4391161	1237	1237	1237	1237	10
670	20231017	091300	4378791	1240	1238	1240	1238	25
671	20231017	091200	4347807	1238	1239	1239	1238	42
672	20231017	091100	4295800	1240	1238	1240	1238	58
673	20231017	091000	4223994	1238	1237	1238	1237	794
674	20231017	090900	3241813	1237	1237	1237	1237	0
675	20231017	090800	3241813	1237	1237	1237	1237	0
676	20231017	090700	3241813	1237	1237	1237	1237	0
677	20231017	090600	3241813	1237	1237	1237	1237	0
678	20231017	090500	3241813	1237	1230	1237	1230	25
679	20231017	090400	3211056	1238	1238	1238	1238	0
680	20231017	090300	3211056	1238	1235	1238	1235	732
681	20231017	090200	2307024	1238	1238	1238	1238	0
682	20231017	090100	2307024	1238	1238	1238	1238	0
683	20231017	090000	2307024	1238	1226	1238	1226	1881