KissMeData/131100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200300	15166818	1881	1881	1881	1881	570
3	20231018	200200	15166818	1881	1881	1881	1881	0
4	20231018	200100	15166818	1881	1881	1881	1881	0
5	20231018	200000	15166818	1881	1881	1881	1881	0
6	20231018	195900	15166818	1881	1881	1881	1881	0
7	20231018	195800	15166818	1881	1881	1881	1881	0
8	20231018	195700	15166818	1881	1881	1881	1881	0
9	20231018	195600	15166818	1881	1881	1881	1881	0
10	20231018	195500	15166818	1881	1881	1881	1881	0
11	20231018	195400	15166818	1881	1881	1881	1881	0
12	20231018	195300	15166818	1881	1881	1881	1881	0
13	20231018	195200	15166818	1881	1881	1881	1881	0
14	20231018	195100	15166818	1881	1881	1881	1881	0
15	20231018	195000	15166818	1881	1881	1881	1881	0
16	20231018	194900	15166818	1881	1881	1881	1881	0
17	20231018	194800	15166818	1881	1881	1881	1881	0
18	20231018	194700	15166818	1881	1881	1881	1881	0
19	20231018	194600	15166818	1881	1881	1881	1881	0
20	20231018	194500	15166818	1881	1881	1881	1881	0
21	20231018	194400	15166818	1881	1881	1881	1881	0
22	20231018	194300	15166818	1881	1881	1881	1881	0
23	20231018	194200	15166818	1881	1881	1881	1881	0
24	20231018	194100	15166818	1881	1881	1881	1881	0
25	20231018	194000	15166818	1881	1881	1881	1881	0
26	20231018	193900	15166818	1881	1881	1881	1881	0
27	20231018	193800	15166818	1881	1881	1881	1881	0
28	20231018	193700	15166818	1881	1881	1881	1881	0
29	20231018	193600	15166818	1881	1881	1881	1881	0
30	20231018	193500	15166818	1881	1881	1881	1881	0
31	20231018	193400	15166818	1881	1881	1881	1881	0
32	20231018	193300	15166818	1881	1881	1881	1881	570
33	20231018	193200	15166818	1881	1881	1881	1881	0
34	20231018	193100	15166818	1881	1881	1881	1881	0
35	20231018	193000	15166818	1881	1881	1881	1881	0
36	20231018	192900	15166818	1881	1881	1881	1881	0
37	20231018	192800	15166818	1881	1881	1881	1881	0
38	20231018	192700	15166818	1881	1881	1881	1881	0
39	20231018	192600	15166818	1881	1881	1881	1881	0
40	20231018	192500	15166818	1881	1881	1881	1881	0
41	20231018	192400	15166818	1881	1881	1881	1881	0
42	20231018	192300	15166818	1881	1881	1881	1881	0
43	20231018	192200	15166818	1881	1881	1881	1881	0
44	20231018	192100	15166818	1881	1881	1881	1881	0
45	20231018	192000	15166818	1881	1881	1881	1881	0
46	20231018	191900	15166818	1881	1881	1881	1881	0
47	20231018	191800	15166818	1881	1881	1881	1881	0
48	20231018	191700	15166818	1881	1881	1881	1881	0
49	20231018	191600	15166818	1881	1881	1881	1881	0
50	20231018	191500	15166818	1881	1881	1881	1881	0
51	20231018	191400	15166818	1881	1881	1881	1881	0
52	20231018	191300	15166818	1881	1881	1881	1881	0
53	20231018	191200	15166818	1881	1881	1881	1881	0
54	20231018	191100	15166818	1881	1881	1881	1881	0
55	20231018	191000	15166818	1881	1881	1881	1881	0
56	20231018	190900	15166818	1881	1881	1881	1881	0
57	20231018	190800	15166818	1881	1881	1881	1881	0
58	20231018	190700	15166818	1881	1881	1881	1881	0
59	20231018	190600	15166818	1881	1881	1881	1881	0
60	20231018	190500	15166818	1881	1881	1881	1881	0
61	20231018	190400	15166818	1881	1881	1881	1881	0
62	20231018	190300	15166818	1881	1881	1881	1881	570
63	20231018	190200	15166818	1881	1881	1881	1881	0
64	20231018	190100	15166818	1881	1881	1881	1881	0
65	20231018	190000	15166818	1881	1881	1881	1881	0
66	20231018	185900	15166818	1881	1881	1881	1881	0
67	20231018	185800	15166818	1881	1881	1881	1881	0
68	20231018	185700	15166818	1881	1881	1881	1881	0
69	20231018	185600	15166818	1881	1881	1881	1881	0
70	20231018	185500	15166818	1881	1881	1881	1881	0
71	20231018	185400	15166818	1881	1881	1881	1881	0
72	20231018	185300	15166818	1881	1881	1881	1881	0
73	20231018	185200	15166818	1881	1881	1881	1881	0
74	20231018	185100	15166818	1881	1881	1881	1881	0
75	20231018	185000	15166818	1881	1881	1881	1881	0
76	20231018	184900	15166818	1881	1881	1881	1881	0
77	20231018	184800	15166818	1881	1881	1881	1881	0
78	20231018	184700	15166818	1881	1881	1881	1881	0
79	20231018	184600	15166818	1881	1881	1881	1881	0
80	20231018	184500	15166818	1881	1881	1881	1881	0
81	20231018	184400	15166818	1881	1881	1881	1881	0
82	20231018	184300	15166818	1881	1881	1881	1881	0
83	20231018	184200	15166818	1881	1881	1881	1881	0
84	20231018	184100	15166818	1881	1881	1881	1881	0
85	20231018	184000	15166818	1881	1881	1881	1881	0
86	20231018	183900	15166818	1881	1881	1881	1881	0
87	20231018	183800	15166818	1881	1881	1881	1881	0
88	20231018	183700	15166818	1881	1881	1881	1881	0
89	20231018	183600	15166818	1881	1881	1881	1881	0
90	20231018	183500	15166818	1881	1881	1881	1881	0
91	20231018	183400	15166818	1881	1881	1881	1881	0
92	20231018	183300	15166818	1881	1881	1881	1881	570
93	20231018	183200	15166818	1881	1881	1881	1881	0
94	20231018	183100	15166818	1881	1881	1881	1881	0
95	20231018	183000	15166818	1881	1881	1881	1881	0
96	20231018	182900	15166818	1881	1881	1881	1881	0
97	20231018	182800	15166818	1881	1881	1881	1881	0
98	20231018	182700	15166818	1881	1881	1881	1881	0
99	20231018	182600	15166818	1881	1881	1881	1881	0
100	20231018	182500	15166818	1881	1881	1881	1881	0
101	20231018	182400	15166818	1881	1881	1881	1881	0
102	20231018	182300	15166818	1881	1881	1881	1881	0
103	20231018	182200	15166818	1881	1881	1881	1881	0
104	20231018	182100	15166818	1881	1881	1881	1881	0
105	20231018	182000	15166818	1881	1881	1881	1881	0
106	20231018	181900	15166818	1881	1881	1881	1881	0
107	20231018	181800	15166818	1881	1881	1881	1881	0
108	20231018	181700	15166818	1881	1881	1881	1881	0
109	20231018	181600	15166818	1881	1881	1881	1881	0
110	20231018	181500	15166818	1881	1881	1881	1881	0
111	20231018	181400	15166818	1881	1881	1881	1881	0
112	20231018	181300	15166818	1881	1881	1881	1881	0
113	20231018	181200	15166818	1881	1881	1881	1881	0
114	20231018	181100	15166818	1881	1881	1881	1881	0
115	20231018	181000	15166818	1881	1881	1881	1881	0
116	20231018	180900	15166818	1881	1881	1881	1881	0
117	20231018	180800	15166818	1881	1881	1881	1881	0
118	20231018	180700	15166818	1881	1881	1881	1881	0
119	20231018	180600	15166818	1881	1881	1881	1881	0
120	20231018	180500	15166818	1881	1881	1881	1881	0
121	20231018	180400	15166818	1881	1881	1881	1881	0
122	20231018	180300	15166818	1881	1881	1881	1881	570
123	20231018	180200	15166818	1881	1881	1881	1881	0
124	20231018	180100	15166818	1881	1881	1881	1881	0
125	20231018	180000	15166818	1881	1881	1881	1881	0
126	20231018	175900	15166818	1881	1881	1881	1881	0
127	20231018	175800	15166818	1881	1881	1881	1881	0
128	20231018	175700	15166818	1881	1881	1881	1881	0
129	20231018	175600	15166818	1881	1881	1881	1881	0
130	20231018	175500	15166818	1881	1881	1881	1881	0
131	20231018	175400	15166818	1881	1881	1881	1881	0
132	20231018	175300	15166818	1881	1881	1881	1881	0
133	20231018	175200	15166818	1881	1881	1881	1881	0
134	20231018	175100	15166818	1881	1881	1881	1881	0
135	20231018	175000	15166818	1881	1881	1881	1881	0
136	20231018	174900	15166818	1881	1881	1881	1881	0
137	20231018	174800	15166818	1881	1881	1881	1881	0
138	20231018	174700	15166818	1881	1881	1881	1881	0
139	20231018	174600	15166818	1881	1881	1881	1881	0
140	20231018	174500	15166818	1881	1881	1881	1881	0
141	20231018	174400	15166818	1881	1881	1881	1881	0
142	20231018	174300	15166818	1881	1881	1881	1881	0
143	20231018	174200	15166818	1881	1881	1881	1881	0
144	20231018	174100	15166818	1881	1881	1881	1881	0
145	20231018	174000	15166818	1881	1881	1881	1881	0
146	20231018	173900	15166818	1881	1881	1881	1881	0
147	20231018	173800	15166818	1881	1881	1881	1881	0
148	20231018	173700	15166818	1881	1881	1881	1881	0
149	20231018	173600	15166818	1881	1881	1881	1881	0
150	20231018	173500	15166818	1881	1881	1881	1881	0
151	20231018	173400	15166818	1881	1881	1881	1881	0
152	20231018	173300	15166818	1881	1881	1881	1881	570
153	20231018	173200	15166818	1881	1881	1881	1881	0
154	20231018	173100	15166818	1881	1881	1881	1881	0
155	20231018	173000	15166818	1881	1881	1881	1881	0
156	20231018	172900	15166818	1881	1881	1881	1881	0
157	20231018	172800	15166818	1881	1881	1881	1881	0
158	20231018	172700	15166818	1881	1881	1881	1881	0
159	20231018	172600	15166818	1881	1881	1881	1881	0
160	20231018	172500	15166818	1881	1881	1881	1881	0
161	20231018	172400	15166818	1881	1881	1881	1881	0
162	20231018	172300	15166818	1881	1881	1881	1881	0
163	20231018	172200	15166818	1881	1881	1881	1881	0
164	20231018	172100	15166818	1881	1881	1881	1881	0
165	20231018	172000	15166818	1881	1881	1881	1881	0
166	20231018	171900	15166818	1881	1881	1881	1881	0
167	20231018	171800	15166818	1881	1881	1881	1881	0
168	20231018	171700	15166818	1881	1881	1881	1881	0
169	20231018	171600	15166818	1881	1881	1881	1881	0
170	20231018	171500	15166818	1881	1881	1881	1881	0
171	20231018	171400	15166818	1881	1881	1881	1881	0
172	20231018	171300	15166818	1881	1881	1881	1881	0
173	20231018	171200	15166818	1881	1881	1881	1881	0
174	20231018	171100	15166818	1881	1881	1881	1881	0
175	20231018	171000	15166818	1881	1881	1881	1881	0
176	20231018	170900	15166818	1881	1881	1881	1881	0
177	20231018	170800	15166818	1881	1881	1881	1881	0
178	20231018	170700	15166818	1881	1881	1881	1881	0
179	20231018	170600	15166818	1881	1881	1881	1881	0
180	20231018	170500	15166818	1881	1881	1881	1881	0
181	20231018	170400	15166818	1881	1881	1881	1881	0
182	20231018	170300	15166818	1881	1881	1881	1881	570
183	20231018	170200	15166818	1881	1881	1881	1881	0
184	20231018	170100	15166818	1881	1881	1881	1881	0
185	20231018	170000	15166818	1881	1881	1881	1881	0
186	20231018	165900	15166818	1881	1881	1881	1881	0
187	20231018	165800	15166818	1881	1881	1881	1881	0
188	20231018	165700	15166818	1881	1881	1881	1881	0
189	20231018	165600	15166818	1881	1881	1881	1881	0
190	20231018	165500	15166818	1881	1881	1881	1881	0
191	20231018	165400	15166818	1881	1881	1881	1881	0
192	20231018	165300	15166818	1881	1881	1881	1881	0
193	20231018	165200	15166818	1881	1881	1881	1881	0
194	20231018	165100	15166818	1881	1881	1881	1881	0
195	20231018	165000	15166818	1881	1881	1881	1881	0
196	20231018	164900	15166818	1881	1881	1881	1881	0
197	20231018	164800	15166818	1881	1881	1881	1881	0
198	20231018	164700	15166818	1881	1881	1881	1881	0
199	20231018	164600	15166818	1881	1881	1881	1881	0
200	20231018	164500	15166818	1881	1881	1881	1881	0
201	20231018	164400	15166818	1881	1881	1881	1881	0
202	20231018	164300	15166818	1881	1881	1881	1881	0
203	20231018	164200	15166818	1881	1881	1881	1881	0
204	20231018	164100	15166818	1881	1881	1881	1881	0
205	20231018	164000	15166818	1881	1881	1881	1881	0
206	20231018	163900	15166818	1881	1881	1881	1881	0
207	20231018	163800	15166818	1881	1881	1881	1881	0
208	20231018	163700	15166818	1881	1881	1881	1881	0
209	20231018	163600	15166818	1881	1881	1881	1881	0
210	20231018	163500	15166818	1881	1881	1881	1881	0
211	20231018	163400	15166818	1881	1881	1881	1881	0
212	20231018	163300	15166818	1881	1881	1881	1881	570
213	20231018	163200	15166818	1881	1881	1881	1881	0
214	20231018	163100	15166818	1881	1881	1881	1881	0
215	20231018	163000	15166818	1881	1881	1881	1881	0
216	20231018	162900	15166818	1881	1881	1881	1881	0
217	20231018	162800	15166818	1881	1881	1881	1881	0
218	20231018	162700	15166818	1881	1881	1881	1881	0
219	20231018	162600	15166818	1881	1881	1881	1881	0
220	20231018	162500	15166818	1881	1881	1881	1881	0
221	20231018	162400	15166818	1881	1881	1881	1881	0
222	20231018	162300	15166818	1881	1881	1881	1881	0
223	20231018	162200	15166818	1881	1881	1881	1881	0
224	20231018	162100	15166818	1881	1881	1881	1881	0
225	20231018	162000	15166818	1881	1881	1881	1881	0
226	20231018	161900	15166818	1881	1881	1881	1881	0
227	20231018	161800	15166818	1881	1881	1881	1881	0
228	20231018	161700	15166818	1881	1881	1881	1881	0
229	20231018	161600	15166818	1881	1881	1881	1881	0
230	20231018	161500	15166818	1881	1881	1881	1881	0
231	20231018	161400	15166818	1881	1881	1881	1881	0
232	20231018	161300	15166818	1881	1881	1881	1881	0
233	20231018	161200	15166818	1881	1881	1881	1881	0
234	20231018	161100	15166818	1881	1881	1881	1881	0
235	20231018	161000	15166818	1881	1881	1881	1881	0
236	20231018	160900	15166818	1881	1881	1881	1881	0
237	20231018	160800	15166818	1881	1881	1881	1881	0
238	20231018	160700	15166818	1881	1881	1881	1881	0
239	20231018	160600	15166818	1881	1881	1881	1881	0
240	20231018	160500	15166818	1881	1881	1881	1881	0
241	20231018	160400	15166818	1881	1881	1881	1881	0
242	20231018	160300	15166818	1881	1881	1881	1881	570
243	20231018	160200	15166818	1881	1881	1881	1881	0
244	20231018	160100	15166818	1881	1881	1881	1881	0
245	20231018	160000	15166818	1881	1881	1881	1881	0
246	20231018	155900	15166818	1881	1881	1881	1881	0
247	20231018	155800	15166818	1881	1881	1881	1881	0
248	20231018	155700	15166818	1881	1881	1881	1881	0
249	20231018	155600	15166818	1881	1881	1881	1881	0
250	20231018	155500	15166818	1881	1881	1881	1881	0
251	20231018	155400	15166818	1881	1881	1881	1881	0
252	20231018	155300	15166818	1881	1881	1881	1881	0
253	20231018	155200	15166818	1881	1881	1881	1881	0
254	20231018	155100	15166818	1881	1881	1881	1881	0
255	20231018	155000	15166818	1881	1881	1881	1881	0
256	20231018	154900	15166818	1881	1881	1881	1881	0
257	20231018	154800	15166818	1881	1881	1881	1881	0
258	20231018	154700	15166818	1881	1881	1881	1881	0
259	20231018	154600	15166818	1881	1881	1881	1881	0
260	20231018	154500	15166818	1881	1881	1881	1881	0
261	20231018	154400	15166818	1881	1881	1881	1881	0
262	20231018	154300	15166818	1881	1881	1881	1881	0
263	20231018	154200	15166818	1881	1881	1881	1881	0
264	20231018	154100	15166818	1881	1881	1881	1881	0
265	20231018	154000	15166818	1881	1881	1881	1881	0
266	20231018	153900	15166818	1881	1881	1881	1881	0
267	20231018	153800	15166818	1881	1881	1881	1881	0
268	20231018	153700	15166818	1881	1881	1881	1881	0
269	20231018	153600	15166818	1881	1881	1881	1881	0
270	20231018	153500	15166818	1881	1881	1881	1881	0
271	20231018	153400	15166818	1881	1881	1881	1881	0
272	20231018	153300	15166818	1881	1881	1881	1881	570
273	20231018	153200	15166818	1881	1881	1881	1881	0
274	20231018	153100	15166818	1881	1881	1881	1881	0
275	20231018	153000	15166818	1881	1881	1881	1881	570
276	20231018	152900	14094648	1887	1887	1887	1887	0
277	20231018	152800	14094648	1887	1887	1887	1887	0
278	20231018	152700	14094648	1887	1887	1887	1887	0
279	20231018	152600	14094648	1887	1887	1887	1887	0
280	20231018	152500	14094648	1887	1887	1887	1887	0
281	20231018	152400	14094648	1887	1887	1887	1887	0
282	20231018	152300	14094648	1887	1887	1887	1887	0
283	20231018	152200	14094648	1887	1887	1887	1887	0
284	20231018	152100	14094648	1887	1887	1887	1887	0
285	20231018	152000	14094648	1887	1887	1887	1887	0
286	20231018	151900	14094648	1887	1886	1887	1886	40
287	20231018	151800	14019182	1888	1882	1888	1882	26
288	20231018	151700	13970209	1881	1881	1881	1881	3
289	20231018	151600	13964566	1880	1880	1880	1880	89
290	20231018	151500	13797246	1880	1880	1880	1880	35
291	20231018	151400	13731446	1880	1880	1880	1880	0
292	20231018	151300	13731446	1880	1880	1880	1880	0
293	20231018	151200	13731446	1880	1880	1880	1880	0
294	20231018	151100	13731446	1880	1880	1880	1880	28
295	20231018	151000	13678806	1880	1880	1880	1880	2
296	20231018	150900	13675046	1880	1880	1880	1880	0
297	20231018	150800	13675046	1880	1880	1880	1880	0
298	20231018	150700	13675046	1880	1880	1880	1880	265
299	20231018	150600	13176846	1880	1880	1880	1880	0
300	20231018	150500	13176846	1880	1880	1880	1880	0
301	20231018	150400	13176846	1880	1880	1880	1880	0
302	20231018	150300	13176846	1880	1880	1880	1880	0
303	20231018	150200	13176846	1880	1880	1880	1880	0
304	20231018	150100	13176846	1880	1880	1880	1880	0
305	20231018	150000	13176846	1880	1880	1880	1880	0
306	20231018	145900	13176846	1880	1880	1880	1880	1
307	20231018	145800	13174966	1880	1880	1880	1880	1
308	20231018	145700	13173086	1880	1880	1880	1880	8
309	20231018	145600	13158046	1872	1873	1873	1872	33
310	20231018	145500	13096239	1880	1880	1880	1880	0
311	20231018	145400	13096239	1880	1880	1880	1880	0
312	20231018	145300	13096239	1880	1880	1880	1880	0
313	20231018	145200	13096239	1880	1880	1880	1880	0
314	20231018	145100	13096239	1880	1874	1880	1874	13
315	20231018	145000	13071817	1874	1874	1874	1874	0
316	20231018	144900	13071817	1874	1874	1874	1874	0
317	20231018	144800	13071817	1874	1875	1875	1874	4
318	20231018	144700	13064320	1875	1875	1875	1875	0
319	20231018	144600	13064320	1875	1873	1877	1873	21
320	20231018	144500	13024967	1873	1873	1873	1873	113
321	20231018	144400	12813318	1873	1873	1873	1873	66
322	20231018	144300	12689700	1870	1870	1870	1870	0
323	20231018	144200	12689700	1870	1870	1870	1870	0
324	20231018	144100	12689700	1870	1870	1870	1870	0
325	20231018	144000	12689700	1870	1870	1870	1870	0
326	20231018	143900	12689700	1870	1870	1870	1870	0
327	20231018	143800	12689700	1870	1870	1870	1870	0
328	20231018	143700	12689700	1870	1870	1870	1870	0
329	20231018	143600	12689700	1870	1870	1870	1870	0
330	20231018	143500	12689700	1870	1870	1870	1870	0
331	20231018	143400	12689700	1870	1870	1870	1870	0
332	20231018	143300	12689700	1870	1870	1870	1870	0
333	20231018	143200	12689700	1870	1870	1870	1870	0
334	20231018	143100	12689700	1870	1870	1870	1870	0
335	20231018	143000	12689700	1870	1870	1870	1870	0
336	20231018	142900	12689700	1870	1870	1870	1870	0
337	20231018	142800	12689700	1870	1870	1870	1870	0
338	20231018	142700	12689700	1870	1870	1870	1870	0
339	20231018	142600	12689700	1870	1870	1870	1870	0
340	20231018	142500	12689700	1870	1870	1870	1870	4
341	20231018	142400	12682220	1868	1868	1868	1868	0
342	20231018	142300	12682220	1868	1868	1868	1868	0
343	20231018	142200	12682220	1868	1868	1868	1868	0
344	20231018	142100	12682220	1868	1868	1868	1868	0
345	20231018	142000	12682220	1868	1868	1868	1868	0
346	20231018	141900	12682220	1868	1870	1870	1868	218
347	20231018	141800	12274703	1870	1870	1870	1870	0
348	20231018	141700	12274703	1870	1870	1870	1870	0
349	20231018	141600	12274703	1870	1870	1870	1870	0
350	20231018	141500	12274703	1870	1870	1870	1870	0
351	20231018	141400	12274703	1870	1870	1870	1870	0
352	20231018	141300	12274703	1870	1872	1872	1870	269
353	20231018	141200	11771598	1873	1873	1873	1873	0
354	20231018	141100	11771598	1873	1873	1873	1873	0
355	20231018	141000	11771598	1873	1873	1873	1873	1
356	20231018	140900	11769725	1872	1872	1872	1872	0
357	20231018	140800	11769725	1872	1872	1872	1872	0
358	20231018	140700	11769725	1872	1872	1872	1872	35
359	20231018	140600	11704205	1871	1871	1872	1871	45
360	20231018	140500	11619975	1873	1873	1873	1873	0
361	20231018	140400	11619975	1873	1873	1873	1873	0
362	20231018	140300	11619975	1873	1873	1873	1873	1
363	20231018	140200	11618102	1872	1872	1872	1872	6
364	20231018	140100	11606870	1873	1873	1873	1873	1
365	20231018	140000	11604997	1872	1871	1872	1871	35
366	20231018	135900	11539510	1872	1872	1872	1872	1
367	20231018	135800	11537638	1873	1873	1873	1873	0
368	20231018	135700	11537638	1873	1873	1873	1873	0
369	20231018	135600	11537638	1873	1873	1873	1873	0
370	20231018	135500	11537638	1873	1873	1873	1873	0
371	20231018	135400	11537638	1873	1873	1873	1873	0
372	20231018	135300	11537638	1873	1873	1873	1873	0
373	20231018	135200	11537638	1873	1873	1873	1873	0
374	20231018	135100	11537638	1873	1873	1873	1873	11
375	20231018	135000	11517035	1872	1872	1872	1872	148
376	20231018	134900	11239979	1872	1872	1872	1872	0
377	20231018	134800	11239979	1872	1872	1872	1872	0
378	20231018	134700	11239979	1872	1872	1872	1872	0
379	20231018	134600	11239979	1872	1872	1872	1872	0
380	20231018	134500	11239979	1872	1872	1872	1872	0
381	20231018	134400	11239979	1872	1872	1872	1872	0
382	20231018	134300	11239979	1872	1872	1872	1872	0
383	20231018	134200	11239979	1872	1872	1872	1872	0
384	20231018	134100	11239979	1872	1872	1872	1872	2
385	20231018	134000	11236235	1871	1871	1871	1871	0
386	20231018	133900	11236235	1871	1871	1871	1871	0
387	20231018	133800	11236235	1871	1871	1871	1871	0
388	20231018	133700	11236235	1871	1871	1871	1871	0
389	20231018	133600	11236235	1871	1871	1871	1871	0
390	20231018	133500	11236235	1871	1871	1871	1871	0
391	20231018	133400	11236235	1871	1871	1871	1871	9
392	20231018	133300	11219396	1871	1871	1871	1871	1
393	20231018	133200	11217525	1871	1871	1871	1871	0
394	20231018	133100	11217525	1871	1871	1871	1871	0
395	20231018	133000	11217525	1871	1871	1871	1871	0
396	20231018	132900	11217525	1871	1871	1871	1871	0
397	20231018	132800	11217525	1871	1871	1871	1871	0
398	20231018	132700	11217525	1871	1871	1871	1871	0
399	20231018	132600	11217525	1871	1871	1871	1871	0
400	20231018	132500	11217525	1871	1871	1871	1871	0
401	20231018	132400	11217525	1871	1871	1871	1871	0
402	20231018	132300	11217525	1871	1871	1871	1871	0
403	20231018	132200	11217525	1871	1871	1871	1871	0
404	20231018	132100	11217525	1871	1871	1871	1871	0
405	20231018	132000	11217525	1871	1871	1871	1871	0
406	20231018	131900	11217525	1871	1871	1871	1871	8
407	20231018	131800	11202557	1871	1871	1871	1871	516
408	20231018	131700	10237121	1871	1871	1871	1871	170
409	20231018	131600	9919051	1871	1871	1871	1871	0
410	20231018	131500	9919051	1871	1871	1871	1871	115
411	20231018	131400	9703886	1871	1871	1871	1871	0
412	20231018	131300	9703886	1871	1871	1871	1871	0
413	20231018	131200	9703886	1871	1871	1871	1871	0
414	20231018	131100	9703886	1871	1871	1871	1871	0
415	20231018	131000	9703886	1871	1871	1871	1871	0
416	20231018	130900	9703886	1871	1871	1871	1871	0
417	20231018	130800	9703886	1871	1871	1871	1871	0
418	20231018	130700	9703886	1871	1871	1871	1871	0
419	20231018	130600	9703886	1871	1872	1872	1871	112
420	20231018	130500	9494241	1872	1872	1872	1872	0
421	20231018	130400	9494241	1872	1872	1872	1872	0
422	20231018	130300	9494241	1872	1872	1872	1872	0
423	20231018	130200	9494241	1872	1872	1872	1872	0
424	20231018	130100	9494241	1872	1872	1872	1872	150
425	20231018	130000	9213441	1872	1872	1872	1872	18
426	20231018	125900	9179745	1872	1872	1872	1872	0
427	20231018	125800	9179745	1872	1875	1875	1872	18
428	20231018	125700	9146046	1878	1878	1878	1878	1
429	20231018	125600	9144168	1879	1878	1879	1872	24
430	20231018	125500	9099202	1878	1878	1878	1878	5
431	20231018	125400	9089812	1878	1879	1879	1872	25
432	20231018	125300	9042965	1879	1879	1879	1879	6
433	20231018	125200	9031691	1880	1880	1880	1872	23
434	20231018	125100	8988595	1880	1879	1881	1879	7
435	20231018	125000	8975436	1881	1872	1881	1872	23
436	20231018	124900	8932348	1881	1881	1881	1881	0
437	20231018	124800	8932348	1881	1872	1881	1872	20
438	20231018	124700	8894899	1872	1872	1872	1872	0
439	20231018	124600	8894899	1872	1872	1872	1872	19
440	20231018	124500	8859331	1873	1873	1873	1873	0
441	20231018	124400	8859331	1873	1873	1873	1873	357
442	20231018	124300	8190670	1873	1873	1873	1873	0
443	20231018	124200	8190670	1873	1873	1873	1873	19
444	20231018	124100	8155083	1882	1882	1882	1882	0
445	20231018	124000	8155083	1882	1881	1882	1881	115
446	20231018	123900	7938749	1873	1873	1873	1873	0
447	20231018	123800	7938749	1873	1873	1873	1873	0
448	20231018	123700	7938749	1873	1873	1873	1873	0
449	20231018	123600	7938749	1873	1873	1873	1873	0
450	20231018	123500	7938749	1873	1873	1873	1873	0
451	20231018	123400	7938749	1873	1873	1873	1873	0
452	20231018	123300	7938749	1873	1873	1873	1873	0
453	20231018	123200	7938749	1873	1873	1873	1873	0
454	20231018	123100	7938749	1873	1873	1873	1873	0
455	20231018	123000	7938749	1873	1873	1873	1873	0
456	20231018	122900	7938749	1873	1873	1873	1873	0
457	20231018	122800	7938749	1873	1873	1873	1873	0
458	20231018	122700	7938749	1873	1873	1873	1873	0
459	20231018	122600	7938749	1873	1873	1873	1873	0
460	20231018	122500	7938749	1873	1873	1873	1873	0
461	20231018	122400	7938749	1873	1873	1873	1873	0
462	20231018	122300	7938749	1873	1874	1874	1873	18
463	20231018	122200	7905031	1879	1879	1879	1879	0
464	20231018	122100	7905031	1879	1877	1879	1874	21
465	20231018	122000	7865651	1880	1877	1880	1877	20
466	20231018	121900	7828108	1875	1876	1876	1875	21
467	20231018	121800	7788715	1877	1877	1877	1877	0
468	20231018	121700	7788715	1877	1877	1877	1877	167
469	20231018	121600	7475256	1877	1877	1877	1877	0
470	20231018	121500	7475256	1877	1877	1877	1877	18
471	20231018	121400	7441470	1877	1877	1877	1877	0
472	20231018	121300	7441470	1877	1877	1877	1877	18
473	20231018	121200	7407684	1877	1877	1877	1877	0
474	20231018	121100	7407684	1877	1877	1877	1877	19
475	20231018	121000	7372021	1877	1877	1877	1877	0
476	20231018	120900	7372021	1877	1877	1877	1877	19
477	20231018	120800	7336358	1877	1877	1877	1877	0
478	20231018	120700	7336358	1877	1877	1877	1877	19
479	20231018	120600	7300695	1883	1883	1883	1883	0
480	20231018	120500	7300695	1883	1881	1883	1877	134
481	20231018	120400	7048502	1882	1882	1882	1882	0
482	20231018	120300	7048502	1882	1882	1882	1882	0
483	20231018	120200	7048502	1882	1882	1882	1882	0
484	20231018	120100	7048502	1882	1882	1882	1882	0
485	20231018	120000	7048502	1882	1882	1882	1882	0
486	20231018	115900	7048502	1882	1882	1882	1882	0
487	20231018	115800	7048502	1882	1882	1882	1882	21
488	20231018	115700	7008980	1882	1882	1882	1882	0
489	20231018	115600	7008980	1882	1882	1882	1882	1
490	20231018	115500	7007098	1877	1877	1877	1877	0
491	20231018	115400	7007098	1877	1877	1877	1877	0
492	20231018	115300	7007098	1877	1877	1877	1877	0
493	20231018	115200	7007098	1877	1877	1877	1877	0
494	20231018	115100	7007098	1877	1877	1877	1877	0
495	20231018	115000	7007098	1877	1877	1877	1877	10
496	20231018	114900	6988328	1877	1877	1877	1877	5
497	20231018	114800	6978943	1877	1877	1877	1877	20
498	20231018	114700	6941403	1877	1877	1877	1877	22
499	20231018	114600	6900109	1877	1877	1877	1877	0
500	20231018	114500	6900109	1877	1878	1878	1877	17
501	20231018	114400	6868189	1878	1878	1878	1878	0
502	20231018	114300	6868189	1878	1879	1879	1878	17
503	20231018	114200	6836254	1879	1879	1879	1879	0
504	20231018	114100	6836254	1879	1879	1879	1879	18
505	20231018	114000	6802432	1879	1879	1879	1879	2
506	20231018	113900	6798674	1879	1880	1880	1879	75
507	20231018	113800	6657677	1880	1880	1880	1880	0
508	20231018	113700	6657677	1880	1880	1880	1880	18
509	20231018	113600	6623837	1880	1880	1880	1880	0
510	20231018	113500	6623837	1880	1880	1880	1880	18
511	20231018	113400	6589997	1880	1880	1880	1880	0
512	20231018	113300	6589997	1880	1880	1880	1880	18
513	20231018	113200	6556157	1880	1880	1880	1880	6
514	20231018	113100	6544877	1880	1880	1880	1880	18
515	20231018	113000	6511037	1889	1888	1889	1888	115
516	20231018	112900	6293867	1880	1880	1880	1880	18
517	20231018	112800	6260027	1880	1880	1880	1880	0
518	20231018	112700	6260027	1880	1880	1880	1880	18
519	20231018	112600	6226187	1885	1885	1885	1885	0
520	20231018	112500	6226187	1885	1885	1885	1885	0
521	20231018	112400	6226187	1885	1885	1885	1885	0
522	20231018	112300	6226187	1885	1885	1885	1885	0
523	20231018	112200	6226187	1885	1885	1885	1885	0
524	20231018	112100	6226187	1885	1885	1885	1885	0
525	20231018	112000	6226187	1885	1885	1885	1885	0
526	20231018	111900	6226187	1885	1885	1885	1885	0
527	20231018	111800	6226187	1885	1885	1885	1885	0
528	20231018	111700	6226187	1885	1885	1885	1885	6
529	20231018	111600	6214877	1885	1885	1885	1885	0
530	20231018	111500	6214877	1885	1885	1885	1885	0
531	20231018	111400	6214877	1885	1885	1885	1885	0
532	20231018	111300	6214877	1885	1885	1885	1885	1
533	20231018	111200	6212992	1887	1887	1887	1887	0
534	20231018	111100	6212992	1887	1885	1887	1885	2
535	20231018	111000	6209220	1880	1885	1885	1880	282
536	20231018	110900	5679035	1880	1880	1880	1880	0
537	20231018	110800	5679035	1880	1880	1880	1880	0
538	20231018	110700	5679035	1880	1880	1880	1880	0
539	20231018	110600	5679035	1880	1880	1880	1880	0
540	20231018	110500	5679035	1880	1880	1880	1880	41
541	20231018	110400	5601955	1881	1883	1883	1881	153
542	20231018	110300	5313924	1883	1883	1883	1883	51
543	20231018	110200	5217891	1883	1883	1883	1883	0
544	20231018	110100	5217891	1883	1889	1889	1883	345
545	20231018	110000	4567842	1883	1883	1883	1883	0
546	20231018	105900	4567842	1883	1883	1883	1883	51
547	20231018	105800	4471809	1883	1883	1883	1883	0
548	20231018	105700	4471809	1883	1883	1883	1883	51
549	20231018	105600	4375776	1889	1889	1889	1889	0
550	20231018	105500	4375776	1889	1883	1889	1883	166
551	20231018	105400	4062508	1883	1883	1883	1883	0
552	20231018	105300	4062508	1883	1883	1883	1883	51
553	20231018	105200	3966475	1883	1883	1883	1883	0
554	20231018	105100	3966475	1883	1883	1883	1883	52
555	20231018	105000	3868559	1883	1883	1883	1883	0
556	20231018	104900	3868559	1883	1888	1888	1883	57
557	20231018	104800	3761218	1888	1888	1888	1888	1
558	20231018	104700	3759330	1883	1883	1883	1883	52
559	20231018	104600	3661414	1883	1883	1883	1883	0
560	20231018	104500	3661414	1883	1883	1883	1883	52
561	20231018	104400	3563498	1888	1888	1888	1888	0
562	20231018	104300	3563498	1888	1888	1888	1888	1
563	20231018	104200	3561610	1889	1889	1889	1889	0
564	20231018	104100	3561610	1889	1889	1889	1889	0
565	20231018	104000	3561610	1889	1889	1889	1889	0
566	20231018	103900	3561610	1889	1889	1889	1889	0
567	20231018	103800	3561610	1889	1889	1889	1889	0
568	20231018	103700	3561610	1889	1889	1889	1889	0
569	20231018	103600	3561610	1889	1889	1889	1889	1
570	20231018	103500	3559721	1889	1889	1889	1889	0
571	20231018	103400	3559721	1889	1889	1889	1889	0
572	20231018	103300	3559721	1889	1889	1889	1889	0
573	20231018	103200	3559721	1889	1889	1889	1889	1
574	20231018	103100	3557832	1890	1890	1890	1890	0
575	20231018	103000	3557832	1890	1890	1890	1890	0
576	20231018	102900	3557832	1890	1890	1890	1890	50
577	20231018	102800	3463332	1890	1890	1890	1890	0
578	20231018	102700	3463332	1890	1890	1890	1890	18
579	20231018	102600	3429312	1889	1889	1889	1889	0
580	20231018	102500	3429312	1889	1889	1889	1889	10
581	20231018	102400	3410422	1890	1889	1890	1889	40
582	20231018	102300	3334860	1889	1889	1889	1889	0
583	20231018	102200	3334860	1889	1889	1889	1889	0
584	20231018	102100	3334860	1889	1889	1889	1889	0
585	20231018	102000	3334860	1889	1886	1889	1886	115
586	20231018	101900	3117757	1884	1884	1884	1884	0
587	20231018	101800	3117757	1884	1884	1884	1884	0
588	20231018	101700	3117757	1884	1884	1884	1884	0
589	20231018	101600	3117757	1884	1884	1884	1884	0
590	20231018	101500	3117757	1884	1884	1884	1884	0
591	20231018	101400	3117757	1884	1884	1884	1884	0
592	20231018	101300	3117757	1884	1884	1884	1884	0
593	20231018	101200	3117757	1884	1884	1884	1884	0
594	20231018	101100	3117757	1884	1884	1884	1884	0
595	20231018	101000	3117757	1884	1884	1884	1884	0
596	20231018	100900	3117757	1884	1884	1884	1884	13
597	20231018	100800	3093265	1885	1885	1885	1885	11
598	20231018	100700	3072530	1886	1886	1886	1886	0
599	20231018	100600	3072530	1886	1887	1887	1886	15
600	20231018	100500	3044239	1888	1888	1888	1888	1
601	20231018	100400	3042351	1889	1889	1889	1889	0
602	20231018	100300	3042351	1889	1889	1889	1889	0
603	20231018	100200	3042351	1889	1889	1889	1889	0
604	20231018	100100	3042351	1889	1889	1889	1889	0
605	20231018	100000	3042351	1889	1889	1889	1889	0
606	20231018	095900	3042351	1889	1889	1889	1889	0
607	20231018	095800	3042351	1889	1889	1889	1889	0
608	20231018	095700	3042351	1889	1889	1889	1889	4
609	20231018	095600	3034795	1889	1889	1889	1889	0
610	20231018	095500	3034795	1889	1889	1889	1889	0
611	20231018	095400	3034795	1889	1889	1889	1889	5
612	20231018	095300	3025350	1889	1889	1889	1889	0
613	20231018	095200	3025350	1889	1889	1889	1889	0
614	20231018	095100	3025350	1889	1889	1889	1889	0
615	20231018	095000	3025350	1889	1889	1889	1889	30
616	20231018	094900	2968680	1889	1889	1889	1889	0
617	20231018	094800	2968680	1889	1889	1889	1889	0
618	20231018	094700	2968680	1889	1889	1889	1889	8
619	20231018	094600	2953568	1889	1889	1889	1889	0
620	20231018	094500	2953568	1889	1889	1889	1886	131
621	20231018	094400	2706134	1889	1889	1889	1889	0
622	20231018	094300	2706134	1889	1889	1889	1889	0
623	20231018	094200	2706134	1889	1888	1889	1888	105
624	20231018	094100	2507838	1888	1888	1888	1888	1
625	20231018	094000	2505950	1889	1889	1889	1889	0
626	20231018	093900	2505950	1889	1889	1889	1889	0
627	20231018	093800	2505950	1889	1889	1889	1889	0
628	20231018	093700	2505950	1889	1889	1889	1889	0
629	20231018	093600	2505950	1889	1889	1889	1889	0
630	20231018	093500	2505950	1889	1889	1889	1889	0
631	20231018	093400	2505950	1889	1889	1889	1889	0
632	20231018	093300	2505950	1889	1889	1889	1889	2
633	20231018	093200	2502172	1889	1889	1889	1889	1
634	20231018	093100	2500283	1889	1889	1889	1889	2
635	20231018	093000	2496505	1887	1887	1887	1887	0
636	20231018	092900	2496505	1887	1887	1887	1887	0
637	20231018	092800	2496505	1887	1887	1887	1887	0
638	20231018	092700	2496505	1887	1887	1887	1887	0
639	20231018	092600	2496505	1887	1887	1887	1887	0
640	20231018	092500	2496505	1887	1887	1887	1887	0
641	20231018	092400	2496505	1887	1887	1887	1887	0
642	20231018	092300	2496505	1887	1889	1889	1887	59
643	20231018	092200	2385065	1889	1888	1889	1885	5
644	20231018	092100	2375633	1889	1889	1889	1889	0
645	20231018	092000	2375633	1889	1889	1889	1889	0
646	20231018	091900	2375633	1889	1889	1889	1889	0
647	20231018	091800	2375633	1889	1889	1889	1889	0
648	20231018	091700	2375633	1889	1889	1889	1889	0
649	20231018	091600	2375633	1889	1889	1889	1889	40
650	20231018	091500	2300073	1889	1889	1889	1889	0
651	20231018	091400	2300073	1889	1889	1889	1889	0
652	20231018	091300	2300073	1889	1889	1889	1889	0
653	20231018	091200	2300073	1889	1884	1889	1881	61
654	20231018	091100	2185240	1888	1888	1888	1888	24
655	20231018	091000	2139928	1889	1889	1889	1889	1
656	20231018	090900	2138039	1889	1889	1889	1889	2
657	20231018	090800	2134261	1886	1889	1889	1886	479
658	20231018	090700	1230291	1888	1888	1888	1888	1
659	20231018	090600	1228403	1888	1888	1888	1888	2
660	20231018	090500	1224627	1888	1888	1888	1888	22
661	20231018	090400	1183091	1889	1889	1889	1889	1
662	20231018	090300	1181202	1888	1887	1888	1887	2
663	20231018	090200	1177427	1887	1887	1887	1887	1
664	20231018	090100	1175540	1887	1886	1887	1884	45
665	20231018	090000	1090686	1887	1887	1887	1887	578