KissMeData/071850/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193700	53071746	1838	1838	1838	1838	490
3	20231012	193600	53071746	1838	1838	1838	1838	0
4	20231012	193500	53071746	1838	1838	1838	1838	0
5	20231012	193400	53071746	1838	1838	1838	1838	0
6	20231012	193300	53071746	1838	1838	1838	1838	0
7	20231012	193200	53071746	1838	1838	1838	1838	0
8	20231012	193100	53071746	1838	1838	1838	1838	0
9	20231012	193000	53071746	1838	1838	1838	1838	0
10	20231012	192900	53071746	1838	1838	1838	1838	0
11	20231012	192800	53071746	1838	1838	1838	1838	0
12	20231012	192700	53071746	1838	1838	1838	1838	0
13	20231012	192600	53071746	1838	1838	1838	1838	0
14	20231012	192500	53071746	1838	1838	1838	1838	0
15	20231012	192400	53071746	1838	1838	1838	1838	0
16	20231012	192300	53071746	1838	1838	1838	1838	0
17	20231012	192200	53071746	1838	1838	1838	1838	0
18	20231012	192100	53071746	1838	1838	1838	1838	0
19	20231012	192000	53071746	1838	1838	1838	1838	0
20	20231012	191900	53071746	1838	1838	1838	1838	0
21	20231012	191800	53071746	1838	1838	1838	1838	0
22	20231012	191700	53071746	1838	1838	1838	1838	0
23	20231012	191600	53071746	1838	1838	1838	1838	0
24	20231012	191500	53071746	1838	1838	1838	1838	0
25	20231012	191400	53071746	1838	1838	1838	1838	0
26	20231012	191300	53071746	1838	1838	1838	1838	0
27	20231012	191200	53071746	1838	1838	1838	1838	0
28	20231012	191100	53071746	1838	1838	1838	1838	0
29	20231012	191000	53071746	1838	1838	1838	1838	0
30	20231012	190900	53071746	1838	1838	1838	1838	0
31	20231012	190800	53071746	1838	1838	1838	1838	0
32	20231012	190700	53071746	1838	1838	1838	1838	490
33	20231012	190600	53071746	1838	1838	1838	1838	0
34	20231012	190500	53071746	1838	1838	1838	1838	0
35	20231012	190400	53071746	1838	1838	1838	1838	0
36	20231012	190300	53071746	1838	1838	1838	1838	0
37	20231012	190200	53071746	1838	1838	1838	1838	0
38	20231012	190100	53071746	1838	1838	1838	1838	0
39	20231012	190000	53071746	1838	1838	1838	1838	0
40	20231012	185900	53071746	1838	1838	1838	1838	0
41	20231012	185800	53071746	1838	1838	1838	1838	0
42	20231012	185700	53071746	1838	1838	1838	1838	0
43	20231012	185600	53071746	1838	1838	1838	1838	0
44	20231012	185500	53071746	1838	1838	1838	1838	0
45	20231012	185400	53071746	1838	1838	1838	1838	0
46	20231012	185300	53071746	1838	1838	1838	1838	0
47	20231012	185200	53071746	1838	1838	1838	1838	0
48	20231012	185100	53071746	1838	1838	1838	1838	0
49	20231012	185000	53071746	1838	1838	1838	1838	0
50	20231012	184900	53071746	1838	1838	1838	1838	0
51	20231012	184800	53071746	1838	1838	1838	1838	0
52	20231012	184700	53071746	1838	1838	1838	1838	0
53	20231012	184600	53071746	1838	1838	1838	1838	0
54	20231012	184500	53071746	1838	1838	1838	1838	0
55	20231012	184400	53071746	1838	1838	1838	1838	0
56	20231012	184300	53071746	1838	1838	1838	1838	0
57	20231012	184200	53071746	1838	1838	1838	1838	0
58	20231012	184100	53071746	1838	1838	1838	1838	0
59	20231012	184000	53071746	1838	1838	1838	1838	0
60	20231012	183900	53071746	1838	1838	1838	1838	0
61	20231012	183800	53071746	1838	1838	1838	1838	0
62	20231012	183700	53071746	1838	1838	1838	1838	490
63	20231012	183600	53071746	1838	1838	1838	1838	0
64	20231012	183500	53071746	1838	1838	1838	1838	0
65	20231012	183400	53071746	1838	1838	1838	1838	0
66	20231012	183300	53071746	1838	1838	1838	1838	0
67	20231012	183200	53071746	1838	1838	1838	1838	0
68	20231012	183100	53071746	1838	1838	1838	1838	0
69	20231012	183000	53071746	1838	1838	1838	1838	0
70	20231012	182900	53071746	1838	1838	1838	1838	0
71	20231012	182800	53071746	1838	1838	1838	1838	0
72	20231012	182700	53071746	1838	1838	1838	1838	0
73	20231012	182600	53071746	1838	1838	1838	1838	0
74	20231012	182500	53071746	1838	1838	1838	1838	0
75	20231012	182400	53071746	1838	1838	1838	1838	0
76	20231012	182300	53071746	1838	1838	1838	1838	0
77	20231012	182200	53071746	1838	1838	1838	1838	0
78	20231012	182100	53071746	1838	1838	1838	1838	0
79	20231012	182000	53071746	1838	1838	1838	1838	0
80	20231012	181900	53071746	1838	1838	1838	1838	0
81	20231012	181800	53071746	1838	1838	1838	1838	0
82	20231012	181700	53071746	1838	1838	1838	1838	0
83	20231012	181600	53071746	1838	1838	1838	1838	0
84	20231012	181500	53071746	1838	1838	1838	1838	0
85	20231012	181400	53071746	1838	1838	1838	1838	0
86	20231012	181300	53071746	1838	1838	1838	1838	0
87	20231012	181200	53071746	1838	1838	1838	1838	0
88	20231012	181100	53071746	1838	1838	1838	1838	0
89	20231012	181000	53071746	1838	1838	1838	1838	0
90	20231012	180900	53071746	1838	1838	1838	1838	0
91	20231012	180800	53071746	1838	1838	1838	1838	0
92	20231012	180700	53071746	1838	1838	1838	1838	490
93	20231012	180600	53071746	1838	1838	1838	1838	0
94	20231012	180500	53071746	1838	1838	1838	1838	0
95	20231012	180400	53071746	1838	1838	1838	1838	0
96	20231012	180300	53071746	1838	1838	1838	1838	0
97	20231012	180200	53071746	1838	1838	1838	1838	0
98	20231012	180100	53071746	1838	1838	1838	1838	0
99	20231012	180000	53071746	1838	1838	1838	1838	0
100	20231012	175900	53071746	1838	1838	1838	1838	0
101	20231012	175800	53071746	1838	1838	1838	1838	0
102	20231012	175700	53071746	1838	1838	1838	1838	0
103	20231012	175600	53071746	1838	1838	1838	1838	0
104	20231012	175500	53071746	1838	1838	1838	1838	0
105	20231012	175400	53071746	1838	1838	1838	1838	0
106	20231012	175300	53071746	1838	1838	1838	1838	0
107	20231012	175200	53071746	1838	1838	1838	1838	0
108	20231012	175100	53071746	1838	1838	1838	1838	0
109	20231012	175000	53071746	1838	1838	1838	1838	0
110	20231012	174900	53071746	1838	1838	1838	1838	0
111	20231012	174800	53071746	1838	1838	1838	1838	0
112	20231012	174700	53071746	1838	1838	1838	1838	0
113	20231012	174600	53071746	1838	1838	1838	1838	0
114	20231012	174500	53071746	1838	1838	1838	1838	0
115	20231012	174400	53071746	1838	1838	1838	1838	0
116	20231012	174300	53071746	1838	1838	1838	1838	0
117	20231012	174200	53071746	1838	1838	1838	1838	0
118	20231012	174100	53071746	1838	1838	1838	1838	0
119	20231012	174000	53071746	1838	1838	1838	1838	0
120	20231012	173900	53071746	1838	1838	1838	1838	0
121	20231012	173800	53071746	1838	1838	1838	1838	0
122	20231012	173700	53071746	1838	1838	1838	1838	490
123	20231012	173600	53071746	1838	1838	1838	1838	0
124	20231012	173500	53071746	1838	1838	1838	1838	0
125	20231012	173400	53071746	1838	1838	1838	1838	0
126	20231012	173300	53071746	1838	1838	1838	1838	0
127	20231012	173200	53071746	1838	1838	1838	1838	0
128	20231012	173100	53071746	1838	1838	1838	1838	0
129	20231012	173000	53071746	1838	1838	1838	1838	0
130	20231012	172900	53071746	1838	1838	1838	1838	0
131	20231012	172800	53071746	1838	1838	1838	1838	0
132	20231012	172700	53071746	1838	1838	1838	1838	0
133	20231012	172600	53071746	1838	1838	1838	1838	0
134	20231012	172500	53071746	1838	1838	1838	1838	0
135	20231012	172400	53071746	1838	1838	1838	1838	0
136	20231012	172300	53071746	1838	1838	1838	1838	0
137	20231012	172200	53071746	1838	1838	1838	1838	0
138	20231012	172100	53071746	1838	1838	1838	1838	0
139	20231012	172000	53071746	1838	1838	1838	1838	0
140	20231012	171900	53071746	1838	1838	1838	1838	0
141	20231012	171800	53071746	1838	1838	1838	1838	0
142	20231012	171700	53071746	1838	1838	1838	1838	0
143	20231012	171600	53071746	1838	1838	1838	1838	0
144	20231012	171500	53071746	1838	1838	1838	1838	0
145	20231012	171400	53071746	1838	1838	1838	1838	0
146	20231012	171300	53071746	1838	1838	1838	1838	0
147	20231012	171200	53071746	1838	1838	1838	1838	0
148	20231012	171100	53071746	1838	1838	1838	1838	0
149	20231012	171000	53071746	1838	1838	1838	1838	0
150	20231012	170900	53071746	1838	1838	1838	1838	0
151	20231012	170800	53071746	1838	1838	1838	1838	0
152	20231012	170700	53071746	1838	1838	1838	1838	490
153	20231012	170600	53071746	1838	1838	1838	1838	0
154	20231012	170500	53071746	1838	1838	1838	1838	0
155	20231012	170400	53071746	1838	1838	1838	1838	0
156	20231012	170300	53071746	1838	1838	1838	1838	0
157	20231012	170200	53071746	1838	1838	1838	1838	0
158	20231012	170100	53071746	1838	1838	1838	1838	0
159	20231012	170000	53071746	1838	1838	1838	1838	0
160	20231012	165900	53071746	1838	1838	1838	1838	0
161	20231012	165800	53071746	1838	1838	1838	1838	0
162	20231012	165700	53071746	1838	1838	1838	1838	0
163	20231012	165600	53071746	1838	1838	1838	1838	0
164	20231012	165500	53071746	1838	1838	1838	1838	0
165	20231012	165400	53071746	1838	1838	1838	1838	0
166	20231012	165300	53071746	1838	1838	1838	1838	0
167	20231012	165200	53071746	1838	1838	1838	1838	0
168	20231012	165100	53071746	1838	1838	1838	1838	0
169	20231012	165000	53071746	1838	1838	1838	1838	0
170	20231012	164900	53071746	1838	1838	1838	1838	0
171	20231012	164800	53071746	1838	1838	1838	1838	0
172	20231012	164700	53071746	1838	1838	1838	1838	0
173	20231012	164600	53071746	1838	1838	1838	1838	0
174	20231012	164500	53071746	1838	1838	1838	1838	0
175	20231012	164400	53071746	1838	1838	1838	1838	0
176	20231012	164300	53071746	1838	1838	1838	1838	0
177	20231012	164200	53071746	1838	1838	1838	1838	0
178	20231012	164100	53071746	1838	1838	1838	1838	0
179	20231012	164000	53071746	1838	1838	1838	1838	0
180	20231012	163900	53071746	1838	1838	1838	1838	0
181	20231012	163800	53071746	1838	1838	1838	1838	0
182	20231012	163700	53071746	1838	1838	1838	1838	490
183	20231012	163600	53071746	1838	1838	1838	1838	0
184	20231012	163500	53071746	1838	1838	1838	1838	0
185	20231012	163400	53071746	1838	1838	1838	1838	0
186	20231012	163300	53071746	1838	1838	1838	1838	0
187	20231012	163200	53071746	1838	1838	1838	1838	0
188	20231012	163100	53071746	1838	1838	1838	1838	0
189	20231012	163000	53071746	1838	1838	1838	1838	0
190	20231012	162900	53071746	1838	1838	1838	1838	0
191	20231012	162800	53071746	1838	1838	1838	1838	0
192	20231012	162700	53071746	1838	1838	1838	1838	0
193	20231012	162600	53071746	1838	1838	1838	1838	0
194	20231012	162500	53071746	1838	1838	1838	1838	0
195	20231012	162400	53071746	1838	1838	1838	1838	0
196	20231012	162300	53071746	1838	1838	1838	1838	0
197	20231012	162200	53071746	1838	1838	1838	1838	0
198	20231012	162100	53071746	1838	1838	1838	1838	0
199	20231012	162000	53071746	1838	1838	1838	1838	0
200	20231012	161900	53071746	1838	1838	1838	1838	0
201	20231012	161800	53071746	1838	1838	1838	1838	0
202	20231012	161700	53071746	1838	1838	1838	1838	0
203	20231012	161600	53071746	1838	1838	1838	1838	0
204	20231012	161500	53071746	1838	1838	1838	1838	0
205	20231012	161400	53071746	1838	1838	1838	1838	0
206	20231012	161300	53071746	1838	1838	1838	1838	0
207	20231012	161200	53071746	1838	1838	1838	1838	0
208	20231012	161100	53071746	1838	1838	1838	1838	0
209	20231012	161000	53071746	1838	1838	1838	1838	0
210	20231012	160900	53071746	1838	1838	1838	1838	0
211	20231012	160800	53071746	1838	1838	1838	1838	0
212	20231012	160700	53071746	1838	1838	1838	1838	490
213	20231012	160600	53071746	1838	1838	1838	1838	0
214	20231012	160500	53071746	1838	1838	1838	1838	0
215	20231012	160400	53071746	1838	1838	1838	1838	0
216	20231012	160300	53071746	1838	1838	1838	1838	0
217	20231012	160200	53071746	1838	1838	1838	1838	0
218	20231012	160100	53071746	1838	1838	1838	1838	0
219	20231012	160000	53071746	1838	1838	1838	1838	0
220	20231012	155900	53071746	1838	1838	1838	1838	0
221	20231012	155800	53071746	1838	1838	1838	1838	0
222	20231012	155700	53071746	1838	1838	1838	1838	0
223	20231012	155600	53071746	1838	1838	1838	1838	0
224	20231012	155500	53071746	1838	1838	1838	1838	0
225	20231012	155400	53071746	1838	1838	1838	1838	0
226	20231012	155300	53071746	1838	1838	1838	1838	0
227	20231012	155200	53071746	1838	1838	1838	1838	0
228	20231012	155100	53071746	1838	1838	1838	1838	0
229	20231012	155000	53071746	1838	1838	1838	1838	0
230	20231012	154900	53071746	1838	1838	1838	1838	0
231	20231012	154800	53071746	1838	1838	1838	1838	0
232	20231012	154700	53071746	1838	1838	1838	1838	0
233	20231012	154600	53071746	1838	1838	1838	1838	0
234	20231012	154500	53071746	1838	1838	1838	1838	0
235	20231012	154400	53071746	1838	1838	1838	1838	0
236	20231012	154300	53071746	1838	1838	1838	1838	0
237	20231012	154200	53071746	1838	1838	1838	1838	0
238	20231012	154100	53071746	1838	1838	1838	1838	0
239	20231012	154000	53071746	1838	1838	1838	1838	0
240	20231012	153900	53071746	1838	1838	1838	1838	0
241	20231012	153800	53071746	1838	1838	1838	1838	0
242	20231012	153700	53071746	1838	1838	1838	1838	490
243	20231012	153600	53071746	1838	1838	1838	1838	0
244	20231012	153500	53071746	1838	1838	1838	1838	0
245	20231012	153400	53071746	1838	1838	1838	1838	0
246	20231012	153300	53071746	1838	1838	1838	1838	0
247	20231012	153200	53071746	1838	1838	1838	1838	0
248	20231012	153100	53071746	1838	1838	1838	1838	0
249	20231012	153000	53071746	1838	1838	1838	1838	490
250	20231012	152900	52171126	1840	1840	1840	1840	0
251	20231012	152800	52171126	1840	1840	1840	1840	0
252	20231012	152700	52171126	1840	1840	1840	1840	0
253	20231012	152600	52171126	1840	1840	1840	1840	0
254	20231012	152500	52171126	1840	1840	1840	1840	0
255	20231012	152400	52171126	1840	1840	1840	1840	0
256	20231012	152300	52171126	1840	1840	1840	1840	0
257	20231012	152200	52171126	1840	1840	1840	1840	0
258	20231012	152100	52171126	1840	1840	1840	1840	0
259	20231012	152000	52171126	1840	1840	1840	1840	0
260	20231012	151900	52171126	1840	1840	1840	1840	0
261	20231012	151800	52171126	1840	1840	1840	1840	27
262	20231012	151700	52121446	1840	1840	1840	1840	0
263	20231012	151600	52121446	1840	1840	1840	1840	0
264	20231012	151500	52121446	1840	1840	1840	1840	0
265	20231012	151400	52121446	1840	1840	1840	1840	0
266	20231012	151300	52121446	1840	1840	1840	1840	0
267	20231012	151200	52121446	1840	1840	1840	1840	0
268	20231012	151100	52121446	1840	1840	1840	1840	0
269	20231012	151000	52121446	1840	1840	1840	1840	0
270	20231012	150900	52121446	1840	1840	1840	1840	0
271	20231012	150800	52121446	1840	1840	1840	1840	0
272	20231012	150700	52121446	1840	1840	1840	1840	0
273	20231012	150600	52121446	1840	1840	1840	1840	0
274	20231012	150500	52121446	1840	1840	1840	1840	0
275	20231012	150400	52121446	1840	1840	1840	1840	0
276	20231012	150300	52121446	1840	1840	1840	1840	0
277	20231012	150200	52121446	1840	1840	1840	1840	0
278	20231012	150100	52121446	1840	1840	1840	1840	53
279	20231012	150000	52023926	1840	1840	1840	1840	0
280	20231012	145900	52023926	1840	1840	1840	1840	500
281	20231012	145800	51103926	1840	1840	1840	1840	1
282	20231012	145700	51102086	1840	1840	1840	1840	0
283	20231012	145600	51102086	1840	1840	1840	1840	1067
284	20231012	145500	49138806	1840	1840	1840	1840	1000
285	20231012	145400	47298806	1840	1840	1840	1840	1100
286	20231012	145300	45274806	1840	1840	1840	1840	64
287	20231012	145200	45157046	1840	1840	1840	1840	27
288	20231012	145100	45107366	1840	1837	1840	1836	26
289	20231012	145000	45059612	1836	1832	1836	1832	16
290	20231012	144900	45030247	1832	1832	1832	1832	6
291	20231012	144800	45019255	1832	1831	1832	1831	6
292	20231012	144700	45008268	1831	1831	1831	1831	6
293	20231012	144600	44997282	1828	1828	1828	1828	5
294	20231012	144500	44988142	1828	1827	1828	1827	4
295	20231012	144400	44980832	1827	1827	1827	1827	57
296	20231012	144300	44876693	1827	1827	1827	1827	6
297	20231012	144200	44865731	1827	1827	1827	1827	7
298	20231012	144100	44852942	1827	1827	1827	1827	5
299	20231012	144000	44843807	1827	1827	1827	1827	5
300	20231012	143900	44834672	1827	1827	1827	1827	7
301	20231012	143800	44821883	1827	1826	1827	1826	5
302	20231012	143700	44812750	1826	1838	1840	1826	374
303	20231012	143600	44126839	1838	1826	1840	1826	7
304	20231012	143500	44114029	1826	1826	1826	1824	5
305	20231012	143400	44104901	1840	1824	1840	1824	115
306	20231012	143300	43893925	1821	1821	1821	1821	2242
307	20231012	143200	39811243	1821	1821	1821	1821	0
308	20231012	143100	39811243	1821	1821	1821	1821	0
309	20231012	143000	39811243	1821	1821	1821	1821	0
310	20231012	142900	39811243	1821	1821	1821	1821	1
311	20231012	142800	39809422	1821	1821	1821	1821	1000
312	20231012	142700	37988422	1821	1821	1821	1821	0
313	20231012	142600	37988422	1821	1821	1821	1821	0
314	20231012	142500	37988422	1821	1821	1821	1821	11
315	20231012	142400	37968391	1821	1821	1821	1821	0
316	20231012	142300	37968391	1821	1821	1821	1821	0
317	20231012	142200	37968391	1821	1821	1821	1821	0
318	20231012	142100	37968391	1821	1821	1821	1821	0
319	20231012	142000	37968391	1821	1821	1821	1821	0
320	20231012	141900	37968391	1821	1821	1821	1821	11
321	20231012	141800	37948360	1821	1821	1821	1821	0
322	20231012	141700	37948360	1821	1821	1821	1821	0
323	20231012	141600	37948360	1821	1821	1821	1821	0
324	20231012	141500	37948360	1821	1821	1821	1821	0
325	20231012	141400	37948360	1821	1821	1821	1821	0
326	20231012	141300	37948360	1821	1821	1821	1821	0
327	20231012	141200	37948360	1821	1821	1821	1821	0
328	20231012	141100	37948360	1821	1821	1821	1821	2
329	20231012	141000	37944718	1821	1821	1821	1821	0
330	20231012	140900	37944718	1821	1821	1821	1821	0
331	20231012	140800	37944718	1821	1821	1821	1821	0
332	20231012	140700	37944718	1821	1821	1821	1821	0
333	20231012	140600	37944718	1821	1821	1821	1821	0
334	20231012	140500	37944718	1821	1821	1821	1821	0
335	20231012	140400	37944718	1821	1821	1821	1821	999
336	20231012	140300	36125539	1821	1821	1821	1821	182
337	20231012	140200	35794117	1821	1821	1821	1821	0
338	20231012	140100	35794117	1821	1821	1821	1821	0
339	20231012	140000	35794117	1821	1821	1821	1821	0
340	20231012	135900	35794117	1821	1821	1821	1821	0
341	20231012	135800	35794117	1821	1821	1821	1821	0
342	20231012	135700	35794117	1821	1821	1821	1821	0
343	20231012	135600	35794117	1821	1821	1821	1821	1
344	20231012	135500	35792296	1821	1821	1821	1821	0
345	20231012	135400	35792296	1821	1821	1821	1821	0
346	20231012	135300	35792296	1821	1821	1821	1821	1002
347	20231012	135200	33967654	1821	1821	1821	1821	446
348	20231012	135100	33155488	1821	1821	1821	1821	0
349	20231012	135000	33155488	1821	1821	1821	1821	0
350	20231012	134900	33155488	1821	1821	1821	1821	0
351	20231012	134800	33155488	1821	1821	1821	1821	0
352	20231012	134700	33155488	1821	1821	1821	1821	0
353	20231012	134600	33155488	1821	1821	1821	1821	0
354	20231012	134500	33155488	1821	1821	1821	1821	0
355	20231012	134400	33155488	1821	1821	1821	1821	0
356	20231012	134300	33155488	1821	1821	1821	1821	8
357	20231012	134200	33140920	1820	1820	1820	1820	215
358	20231012	134100	32749620	1821	1821	1821	1821	0
359	20231012	134000	32749620	1821	1821	1821	1821	0
360	20231012	133900	32749620	1821	1821	1821	1821	0
361	20231012	133800	32749620	1821	1821	1821	1821	1
362	20231012	133700	32747799	1821	1821	1821	1821	0
363	20231012	133600	32747799	1821	1821	1821	1821	0
364	20231012	133500	32747799	1821	1821	1821	1821	22
365	20231012	133400	32707737	1821	1821	1821	1821	0
366	20231012	133300	32707737	1821	1821	1821	1821	897
367	20231012	133200	31074300	1821	1821	1821	1821	0
368	20231012	133100	31074300	1821	1821	1821	1821	1
369	20231012	133000	31072479	1821	1821	1821	1821	1
370	20231012	132900	31070658	1821	1821	1821	1821	38
371	20231012	132800	31001460	1821	1821	1821	1821	0
372	20231012	132700	31001460	1821	1821	1821	1821	5000
373	20231012	132600	21896460	1821	1821	1821	1821	0
374	20231012	132500	21896460	1821	1821	1821	1821	0
375	20231012	132400	21896460	1821	1821	1821	1821	0
376	20231012	132300	21896460	1821	1821	1821	1821	0
377	20231012	132200	21896460	1821	1821	1821	1821	0
378	20231012	132100	21896460	1821	1821	1821	1821	0
379	20231012	132000	21896460	1821	1821	1821	1821	0
380	20231012	131900	21896460	1821	1821	1821	1821	27
381	20231012	131800	21847293	1821	1821	1821	1821	0
382	20231012	131700	21847293	1821	1821	1821	1821	1
383	20231012	131600	21845472	1820	1820	1820	1820	0
384	20231012	131500	21845472	1820	1820	1820	1820	0
385	20231012	131400	21845472	1820	1820	1820	1820	0
386	20231012	131300	21845472	1820	1820	1820	1820	0
387	20231012	131200	21845472	1820	1820	1820	1820	4
388	20231012	131100	21838192	1820	1817	1820	1817	131
389	20231012	131000	21600144	1818	1818	1818	1818	0
390	20231012	130900	21600144	1818	1818	1818	1818	0
391	20231012	130800	21600144	1818	1818	1818	1818	0
392	20231012	130700	21600144	1818	1818	1818	1818	0
393	20231012	130600	21600144	1818	1818	1818	1818	0
394	20231012	130500	21600144	1818	1818	1818	1818	0
395	20231012	130400	21600144	1818	1818	1818	1818	0
396	20231012	130300	21600144	1818	1818	1818	1818	0
397	20231012	130200	21600144	1818	1818	1818	1818	0
398	20231012	130100	21600144	1818	1818	1818	1818	0
399	20231012	130000	21600144	1818	1818	1818	1818	0
400	20231012	125900	21600144	1818	1818	1818	1818	0
401	20231012	125800	21600144	1818	1818	1818	1818	0
402	20231012	125700	21600144	1818	1818	1818	1818	0
403	20231012	125600	21600144	1818	1818	1818	1818	0
404	20231012	125500	21600144	1818	1818	1818	1818	0
405	20231012	125400	21600144	1818	1818	1818	1818	0
406	20231012	125300	21600144	1818	1818	1818	1818	0
407	20231012	125200	21600144	1818	1818	1818	1818	0
408	20231012	125100	21600144	1818	1818	1818	1818	0
409	20231012	125000	21600144	1818	1818	1818	1818	0
410	20231012	124900	21600144	1818	1818	1818	1818	0
411	20231012	124800	21600144	1818	1818	1818	1818	0
412	20231012	124700	21600144	1818	1818	1818	1818	0
413	20231012	124600	21600144	1818	1818	1818	1818	0
414	20231012	124500	21600144	1818	1818	1818	1818	0
415	20231012	124400	21600144	1818	1818	1818	1818	0
416	20231012	124300	21600144	1818	1818	1818	1818	0
417	20231012	124200	21600144	1818	1818	1818	1818	0
418	20231012	124100	21600144	1818	1818	1818	1818	0
419	20231012	124000	21600144	1818	1818	1818	1818	0
420	20231012	123900	21600144	1818	1818	1818	1818	0
421	20231012	123800	21600144	1818	1818	1818	1818	0
422	20231012	123700	21600144	1818	1818	1818	1818	0
423	20231012	123600	21600144	1818	1818	1818	1818	1
424	20231012	123500	21598326	1821	1821	1821	1821	0
425	20231012	123400	21598326	1821	1821	1821	1821	0
426	20231012	123300	21598326	1821	1821	1821	1821	0
427	20231012	123200	21598326	1821	1818	1821	1818	1759
428	20231012	123100	18395190	1821	1821	1821	1821	0
429	20231012	123000	18395190	1821	1821	1821	1821	0
430	20231012	122900	18395190	1821	1821	1821	1821	0
431	20231012	122800	18395190	1821	1821	1821	1821	0
432	20231012	122700	18395190	1821	1821	1821	1821	0
433	20231012	122600	18395190	1821	1821	1821	1821	0
434	20231012	122500	18395190	1821	1821	1821	1821	0
435	20231012	122400	18395190	1821	1821	1821	1821	0
436	20231012	122300	18395190	1821	1821	1821	1821	0
437	20231012	122200	18395190	1821	1821	1821	1821	0
438	20231012	122100	18395190	1821	1815	1821	1815	11
439	20231012	122000	18375168	1815	1815	1815	1815	0
440	20231012	121900	18375168	1815	1815	1815	1815	0
441	20231012	121800	18375168	1815	1815	1815	1815	3
442	20231012	121700	18369723	1815	1815	1815	1815	1
443	20231012	121600	18367908	1815	1815	1815	1815	1
444	20231012	121500	18366093	1815	1815	1815	1815	0
445	20231012	121400	18366093	1815	1815	1815	1815	0
446	20231012	121300	18366093	1815	1815	1815	1815	0
447	20231012	121200	18366093	1815	1815	1815	1815	0
448	20231012	121100	18366093	1815	1815	1815	1815	0
449	20231012	121000	18366093	1815	1815	1815	1815	0
450	20231012	120900	18366093	1815	1815	1815	1815	0
451	20231012	120800	18366093	1815	1815	1815	1815	0
452	20231012	120700	18366093	1815	1815	1815	1815	0
453	20231012	120600	18366093	1815	1815	1815	1815	1
454	20231012	120500	18364278	1815	1815	1815	1815	0
455	20231012	120400	18364278	1815	1815	1815	1815	0
456	20231012	120300	18364278	1815	1815	1815	1815	1
457	20231012	120200	18362463	1817	1817	1817	1817	0
458	20231012	120100	18362463	1817	1817	1817	1817	0
459	20231012	120000	18362463	1817	1817	1817	1817	0
460	20231012	115900	18362463	1817	1817	1817	1817	0
461	20231012	115800	18362463	1817	1817	1817	1817	0
462	20231012	115700	18362463	1817	1817	1817	1817	0
463	20231012	115600	18362463	1817	1817	1817	1817	0
464	20231012	115500	18362463	1817	1817	1817	1817	0
465	20231012	115400	18362463	1817	1817	1817	1817	0
466	20231012	115300	18362463	1817	1821	1821	1817	42
467	20231012	115200	18286010	1821	1821	1821	1821	0
468	20231012	115100	18286010	1821	1821	1821	1821	0
469	20231012	115000	18286010	1821	1821	1821	1821	0
470	20231012	114900	18286010	1821	1821	1821	1821	0
471	20231012	114800	18286010	1821	1821	1821	1821	0
472	20231012	114700	18286010	1821	1821	1821	1821	0
473	20231012	114600	18286010	1821	1821	1821	1821	0
474	20231012	114500	18286010	1821	1821	1821	1821	1
475	20231012	114400	18284189	1824	1824	1824	1824	1
476	20231012	114300	18282365	1824	1824	1824	1824	0
477	20231012	114200	18282365	1824	1824	1824	1824	0
478	20231012	114100	18282365	1824	1824	1824	1824	0
479	20231012	114000	18282365	1824	1824	1824	1824	1
480	20231012	113900	18280541	1824	1824	1824	1824	0
481	20231012	113800	18280541	1824	1824	1824	1824	0
482	20231012	113700	18280541	1824	1824	1824	1824	0
483	20231012	113600	18280541	1824	1824	1824	1824	0
484	20231012	113500	18280541	1824	1824	1824	1824	0
485	20231012	113400	18280541	1824	1824	1824	1824	0
486	20231012	113300	18280541	1824	1824	1824	1824	0
487	20231012	113200	18280541	1824	1824	1824	1824	0
488	20231012	113100	18280541	1824	1824	1824	1824	0
489	20231012	113000	18280541	1824	1824	1824	1824	0
490	20231012	112900	18280541	1824	1824	1824	1824	0
491	20231012	112800	18280541	1824	1824	1824	1824	0
492	20231012	112700	18280541	1824	1824	1824	1824	0
493	20231012	112600	18280541	1824	1824	1824	1824	0
494	20231012	112500	18280541	1824	1824	1824	1824	0
495	20231012	112400	18280541	1824	1824	1824	1824	0
496	20231012	112300	18280541	1824	1824	1824	1824	0
497	20231012	112200	18280541	1824	1824	1824	1824	2
498	20231012	112100	18276893	1824	1824	1824	1824	1
499	20231012	112000	18275069	1824	1824	1824	1824	0
500	20231012	111900	18275069	1824	1824	1824	1824	0
501	20231012	111800	18275069	1824	1824	1824	1824	0
502	20231012	111700	18275069	1824	1824	1824	1824	0
503	20231012	111600	18275069	1824	1824	1824	1824	0
504	20231012	111500	18275069	1824	1824	1824	1824	0
505	20231012	111400	18275069	1824	1824	1824	1824	0
506	20231012	111300	18275069	1824	1824	1824	1824	0
507	20231012	111200	18275069	1824	1824	1824	1824	0
508	20231012	111100	18275069	1824	1824	1824	1824	0
509	20231012	111000	18275069	1824	1824	1824	1824	0
510	20231012	110900	18275069	1824	1824	1824	1824	0
511	20231012	110800	18275069	1824	1824	1824	1824	0
512	20231012	110700	18275069	1824	1824	1824	1824	0
513	20231012	110600	18275069	1824	1824	1824	1824	0
514	20231012	110500	18275069	1824	1824	1824	1824	1
515	20231012	110400	18273245	1820	1820	1820	1820	0
516	20231012	110300	18273245	1820	1820	1820	1820	0
517	20231012	110200	18273245	1820	1820	1820	1820	11
518	20231012	110100	18253225	1820	1820	1820	1820	0
519	20231012	110000	18253225	1820	1820	1820	1820	0
520	20231012	105900	18253225	1820	1820	1820	1820	0
521	20231012	105800	18253225	1820	1820	1820	1820	0
522	20231012	105700	18253225	1820	1820	1820	1820	0
523	20231012	105600	18253225	1820	1820	1820	1820	0
524	20231012	105500	18253225	1820	1820	1820	1820	1
525	20231012	105400	18251405	1820	1817	1820	1816	4
526	20231012	105300	18244135	1817	1817	1817	1817	4
527	20231012	105200	18236867	1817	1817	1817	1817	4
528	20231012	105100	18229599	1817	1817	1817	1816	5
529	20231012	105000	18220517	1817	1817	1817	1817	4
530	20231012	104900	18213249	1817	1817	1817	1817	6
531	20231012	104800	18202347	1817	1817	1817	1817	5
532	20231012	104700	18193262	1817	1816	1817	1816	2
533	20231012	104600	18189629	1816	1824	1841	1816	4
534	20231012	104500	18182330	1841	1814	1841	1814	1189
535	20231012	104400	16025123	1812	1812	1812	1812	0
536	20231012	104300	16025123	1812	1812	1812	1812	0
537	20231012	104200	16025123	1812	1812	1812	1812	0
538	20231012	104100	16025123	1812	1812	1812	1812	0
539	20231012	104000	16025123	1812	1812	1812	1812	0
540	20231012	103900	16025123	1812	1812	1812	1812	290
541	20231012	103800	15499643	1813	1813	1813	1813	0
542	20231012	103700	15499643	1813	1813	1813	1813	0
543	20231012	103600	15499643	1813	1813	1813	1813	0
544	20231012	103500	15499643	1813	1813	1813	1813	0
545	20231012	103400	15499643	1813	1813	1813	1813	0
546	20231012	103300	15499643	1813	1813	1813	1813	0
547	20231012	103200	15499643	1813	1813	1813	1813	0
548	20231012	103100	15499643	1813	1813	1813	1813	0
549	20231012	103000	15499643	1813	1813	1813	1813	0
550	20231012	102900	15499643	1813	1813	1813	1813	0
551	20231012	102800	15499643	1813	1813	1813	1813	10
552	20231012	102700	15481513	1812	1812	1812	1812	0
553	20231012	102600	15481513	1812	1812	1812	1812	0
554	20231012	102500	15481513	1812	1812	1812	1812	0
555	20231012	102400	15481513	1812	1812	1812	1812	0
556	20231012	102300	15481513	1812	1812	1812	1812	0
557	20231012	102200	15481513	1812	1811	1812	1811	4148
558	20231012	102100	7969108	1814	1814	1814	1814	0
559	20231012	102000	7969108	1814	1814	1814	1814	0
560	20231012	101900	7969108	1814	1814	1814	1814	2
561	20231012	101800	7965480	1814	1814	1814	1814	0
562	20231012	101700	7965480	1814	1814	1814	1814	0
563	20231012	101600	7965480	1814	1814	1814	1814	0
564	20231012	101500	7965480	1814	1814	1814	1814	0
565	20231012	101400	7965480	1814	1814	1814	1814	0
566	20231012	101300	7965480	1814	1814	1814	1814	0
567	20231012	101200	7965480	1814	1814	1814	1814	0
568	20231012	101100	7965480	1814	1814	1814	1814	0
569	20231012	101000	7965480	1814	1814	1814	1814	0
570	20231012	100900	7965480	1814	1814	1814	1814	0
571	20231012	100800	7965480	1814	1814	1814	1814	0
572	20231012	100700	7965480	1814	1814	1814	1814	0
573	20231012	100600	7965480	1814	1814	1814	1814	0
574	20231012	100500	7965480	1814	1814	1814	1814	0
575	20231012	100400	7965480	1814	1814	1814	1814	0
576	20231012	100300	7965480	1814	1814	1814	1814	0
577	20231012	100200	7965480	1814	1814	1814	1814	0
578	20231012	100100	7965480	1814	1814	1814	1814	0
579	20231012	100000	7965480	1814	1814	1814	1814	0
580	20231012	095900	7965480	1814	1814	1814	1814	0
581	20231012	095800	7965480	1814	1814	1814	1814	11
582	20231012	095700	7945526	1816	1822	1823	1816	111
583	20231012	095600	7743347	1823	1823	1823	1823	0
584	20231012	095500	7743347	1823	1823	1823	1823	0
585	20231012	095400	7743347	1823	1823	1823	1823	0
586	20231012	095300	7743347	1823	1823	1823	1823	0
587	20231012	095200	7743347	1823	1823	1823	1823	0
588	20231012	095100	7743347	1823	1823	1823	1823	0
589	20231012	095000	7743347	1823	1823	1823	1823	0
590	20231012	094900	7743347	1823	1823	1823	1823	0
591	20231012	094800	7743347	1823	1823	1823	1823	12
592	20231012	094700	7721471	1823	1823	1823	1823	1
593	20231012	094600	7719648	1822	1822	1822	1822	0
594	20231012	094500	7719648	1822	1822	1822	1822	0
595	20231012	094400	7719648	1822	1822	1822	1822	0
596	20231012	094300	7719648	1822	1822	1822	1822	0
597	20231012	094200	7719648	1822	1822	1822	1822	0
598	20231012	094100	7719648	1822	1822	1822	1822	0
599	20231012	094000	7719648	1822	1822	1822	1822	0
600	20231012	093900	7719648	1822	1822	1822	1822	121
601	20231012	093800	7499186	1841	1824	1841	1824	6
602	20231012	093700	7488224	1822	1822	1822	1822	0
603	20231012	093600	7488224	1822	1822	1822	1822	0
604	20231012	093500	7488224	1822	1822	1822	1822	0
605	20231012	093400	7488224	1822	1822	1822	1822	4
606	20231012	093300	7480936	1821	1822	1822	1820	3
607	20231012	093200	7475473	1845	1814	1845	1812	89
608	20231012	093100	7313803	1814	1814	1819	1814	36
609	20231012	093000	7248487	1820	1820	1820	1820	0
610	20231012	092900	7248487	1820	1814	1820	1814	64
611	20231012	092800	7132311	1817	1817	1817	1817	0
612	20231012	092700	7132311	1817	1817	1817	1817	0
613	20231012	092600	7132311	1817	1817	1817	1817	20
614	20231012	092500	7095971	1817	1817	1817	1817	100
615	20231012	092400	6914271	1820	1820	1820	1820	0
616	20231012	092300	6914271	1820	1820	1820	1820	14
617	20231012	092200	6888791	1822	1822	1822	1822	0
618	20231012	092100	6888791	1822	1822	1822	1822	0
619	20231012	092000	6888791	1822	1822	1822	1822	0
620	20231012	091900	6888791	1822	1826	1826	1822	1500
621	20231012	091800	4155187	1850	1850	1850	1850	0
622	20231012	091700	4155187	1850	1850	1850	1850	0
623	20231012	091600	4155187	1850	1850	1850	1850	0
624	20231012	091500	4155187	1850	1850	1850	1850	0
625	20231012	091400	4155187	1850	1850	1850	1850	0
626	20231012	091300	4155187	1850	1850	1850	1850	3
627	20231012	091200	4149637	1852	1834	1865	1833	508
628	20231012	091100	3205974	1834	1833	1834	1833	3
629	20231012	091000	3200473	1834	1819	1834	1819	6
630	20231012	090900	3189514	1819	1819	1819	1819	3
631	20231012	090800	3184057	1819	1819	1819	1819	20
632	20231012	090700	3147677	1817	1818	1818	1817	90
633	20231012	090600	2984146	1819	1819	1819	1819	6
634	20231012	090500	2973232	1819	1819	1819	1819	3
635	20231012	090400	2967775	1819	1819	1819	1819	3
636	20231012	090300	2962318	1819	1819	1819	1819	6
637	20231012	090200	2951404	1819	1819	1819	1819	3
638	20231012	090100	2945947	1819	1819	1819	1819	13
639	20231012	090000	2922300	1819	1817	1819	1817	1608