KissMeData/007280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184900	23144473	1839	1839	1839	1839	1010
3	20231030	184800	23144473	1839	1839	1839	1839	0
4	20231030	184700	23144473	1839	1839	1839	1839	0
5	20231030	184600	23144473	1839	1839	1839	1839	0
6	20231030	184500	23144473	1839	1839	1839	1839	0
7	20231030	184400	23144473	1839	1839	1839	1839	0
8	20231030	184300	23144473	1839	1839	1839	1839	0
9	20231030	184200	23144473	1839	1839	1839	1839	0
10	20231030	184100	23144473	1839	1839	1839	1839	0
11	20231030	184000	23144473	1839	1839	1839	1839	0
12	20231030	183900	23144473	1839	1839	1839	1839	0
13	20231030	183800	23144473	1839	1839	1839	1839	0
14	20231030	183700	23144473	1839	1839	1839	1839	0
15	20231030	183600	23144473	1839	1839	1839	1839	0
16	20231030	183500	23144473	1839	1839	1839	1839	0
17	20231030	183400	23144473	1839	1839	1839	1839	0
18	20231030	183300	23144473	1839	1839	1839	1839	0
19	20231030	183200	23144473	1839	1839	1839	1839	0
20	20231030	183100	23144473	1839	1839	1839	1839	0
21	20231030	183000	23144473	1839	1839	1839	1839	0
22	20231030	182900	23144473	1839	1839	1839	1839	0
23	20231030	182800	23144473	1839	1839	1839	1839	0
24	20231030	182700	23144473	1839	1839	1839	1839	0
25	20231030	182600	23144473	1839	1839	1839	1839	0
26	20231030	182500	23144473	1839	1839	1839	1839	0
27	20231030	182400	23144473	1839	1839	1839	1839	0
28	20231030	182300	23144473	1839	1839	1839	1839	0
29	20231030	182200	23144473	1839	1839	1839	1839	0
30	20231030	182100	23144473	1839	1839	1839	1839	0
31	20231030	182000	23144473	1839	1839	1839	1839	0
32	20231030	181900	23144473	1839	1839	1839	1839	1010
33	20231030	181800	23144473	1839	1839	1839	1839	0
34	20231030	181700	23144473	1839	1839	1839	1839	0
35	20231030	181600	23144473	1839	1839	1839	1839	0
36	20231030	181500	23144473	1839	1839	1839	1839	0
37	20231030	181400	23144473	1839	1839	1839	1839	0
38	20231030	181300	23144473	1839	1839	1839	1839	0
39	20231030	181200	23144473	1839	1839	1839	1839	0
40	20231030	181100	23144473	1839	1839	1839	1839	0
41	20231030	181000	23144473	1839	1839	1839	1839	0
42	20231030	180900	23144473	1839	1839	1839	1839	0
43	20231030	180800	23144473	1839	1839	1839	1839	0
44	20231030	180700	23144473	1839	1839	1839	1839	0
45	20231030	180600	23144473	1839	1839	1839	1839	0
46	20231030	180500	23144473	1839	1839	1839	1839	0
47	20231030	180400	23144473	1839	1839	1839	1839	0
48	20231030	180300	23144473	1839	1839	1839	1839	0
49	20231030	180200	23144473	1839	1839	1839	1839	0
50	20231030	180100	23144473	1839	1839	1839	1839	0
51	20231030	180000	23144473	1839	1839	1839	1839	0
52	20231030	175900	23144473	1839	1839	1839	1839	0
53	20231030	175800	23144473	1839	1839	1839	1839	0
54	20231030	175700	23144473	1839	1839	1839	1839	0
55	20231030	175600	23144473	1839	1839	1839	1839	0
56	20231030	175500	23144473	1839	1839	1839	1839	0
57	20231030	175400	23144473	1839	1839	1839	1839	0
58	20231030	175300	23144473	1839	1839	1839	1839	0
59	20231030	175200	23144473	1839	1839	1839	1839	0
60	20231030	175100	23144473	1839	1839	1839	1839	0
61	20231030	175000	23144473	1839	1839	1839	1839	0
62	20231030	174900	23144473	1839	1839	1839	1839	1010
63	20231030	174800	23144473	1839	1839	1839	1839	0
64	20231030	174700	23144473	1839	1839	1839	1839	0
65	20231030	174600	23144473	1839	1839	1839	1839	0
66	20231030	174500	23144473	1839	1839	1839	1839	0
67	20231030	174400	23144473	1839	1839	1839	1839	0
68	20231030	174300	23144473	1839	1839	1839	1839	0
69	20231030	174200	23144473	1839	1839	1839	1839	0
70	20231030	174100	23144473	1839	1839	1839	1839	0
71	20231030	174000	23144473	1839	1839	1839	1839	0
72	20231030	173900	23144473	1839	1839	1839	1839	0
73	20231030	173800	23144473	1839	1839	1839	1839	0
74	20231030	173700	23144473	1839	1839	1839	1839	0
75	20231030	173600	23144473	1839	1839	1839	1839	0
76	20231030	173500	23144473	1839	1839	1839	1839	0
77	20231030	173400	23144473	1839	1839	1839	1839	0
78	20231030	173300	23144473	1839	1839	1839	1839	0
79	20231030	173200	23144473	1839	1839	1839	1839	0
80	20231030	173100	23144473	1839	1839	1839	1839	0
81	20231030	173000	23144473	1839	1839	1839	1839	0
82	20231030	172900	23144473	1839	1839	1839	1839	0
83	20231030	172800	23144473	1839	1839	1839	1839	0
84	20231030	172700	23144473	1839	1839	1839	1839	0
85	20231030	172600	23144473	1839	1839	1839	1839	0
86	20231030	172500	23144473	1839	1839	1839	1839	0
87	20231030	172400	23144473	1839	1839	1839	1839	0
88	20231030	172300	23144473	1839	1839	1839	1839	0
89	20231030	172200	23144473	1839	1839	1839	1839	0
90	20231030	172100	23144473	1839	1839	1839	1839	0
91	20231030	172000	23144473	1839	1839	1839	1839	0
92	20231030	171900	23144473	1839	1839	1839	1839	1010
93	20231030	171800	23144473	1839	1839	1839	1839	0
94	20231030	171700	23144473	1839	1839	1839	1839	0
95	20231030	171600	23144473	1839	1839	1839	1839	0
96	20231030	171500	23144473	1839	1839	1839	1839	0
97	20231030	171400	23144473	1839	1839	1839	1839	0
98	20231030	171300	23144473	1839	1839	1839	1839	0
99	20231030	171200	23144473	1839	1839	1839	1839	0
100	20231030	171100	23144473	1839	1839	1839	1839	0
101	20231030	171000	23144473	1839	1839	1839	1839	0
102	20231030	170900	23144473	1839	1839	1839	1839	0
103	20231030	170800	23144473	1839	1839	1839	1839	0
104	20231030	170700	23144473	1839	1839	1839	1839	0
105	20231030	170600	23144473	1839	1839	1839	1839	0
106	20231030	170500	23144473	1839	1839	1839	1839	0
107	20231030	170400	23144473	1839	1839	1839	1839	0
108	20231030	170300	23144473	1839	1839	1839	1839	0
109	20231030	170200	23144473	1839	1839	1839	1839	0
110	20231030	170100	23144473	1839	1839	1839	1839	0
111	20231030	170000	23144473	1839	1839	1839	1839	0
112	20231030	165900	23144473	1839	1839	1839	1839	0
113	20231030	165800	23144473	1839	1839	1839	1839	0
114	20231030	165700	23144473	1839	1839	1839	1839	0
115	20231030	165600	23144473	1839	1839	1839	1839	0
116	20231030	165500	23144473	1839	1839	1839	1839	0
117	20231030	165400	23144473	1839	1839	1839	1839	0
118	20231030	165300	23144473	1839	1839	1839	1839	0
119	20231030	165200	23144473	1839	1839	1839	1839	0
120	20231030	165100	23144473	1839	1839	1839	1839	0
121	20231030	165000	23144473	1839	1839	1839	1839	0
122	20231030	164900	23144473	1839	1839	1839	1839	1010
123	20231030	164800	23144473	1839	1839	1839	1839	0
124	20231030	164700	23144473	1839	1839	1839	1839	0
125	20231030	164600	23144473	1839	1839	1839	1839	0
126	20231030	164500	23144473	1839	1839	1839	1839	0
127	20231030	164400	23144473	1839	1839	1839	1839	0
128	20231030	164300	23144473	1839	1839	1839	1839	0
129	20231030	164200	23144473	1839	1839	1839	1839	0
130	20231030	164100	23144473	1839	1839	1839	1839	0
131	20231030	164000	23144473	1839	1839	1839	1839	0
132	20231030	163900	23144473	1839	1839	1839	1839	0
133	20231030	163800	23144473	1839	1839	1839	1839	0
134	20231030	163700	23144473	1839	1839	1839	1839	0
135	20231030	163600	23144473	1839	1839	1839	1839	0
136	20231030	163500	23144473	1839	1839	1839	1839	0
137	20231030	163400	23144473	1839	1839	1839	1839	0
138	20231030	163300	23144473	1839	1839	1839	1839	0
139	20231030	163200	23144473	1839	1839	1839	1839	0
140	20231030	163100	23144473	1839	1839	1839	1839	0
141	20231030	163000	23144473	1839	1839	1839	1839	0
142	20231030	162900	23144473	1839	1839	1839	1839	0
143	20231030	162800	23144473	1839	1839	1839	1839	0
144	20231030	162700	23144473	1839	1839	1839	1839	0
145	20231030	162600	23144473	1839	1839	1839	1839	0
146	20231030	162500	23144473	1839	1839	1839	1839	0
147	20231030	162400	23144473	1839	1839	1839	1839	0
148	20231030	162300	23144473	1839	1839	1839	1839	0
149	20231030	162200	23144473	1839	1839	1839	1839	0
150	20231030	162100	23144473	1839	1839	1839	1839	0
151	20231030	162000	23144473	1839	1839	1839	1839	0
152	20231030	161900	23144473	1839	1839	1839	1839	1010
153	20231030	161800	23144473	1839	1839	1839	1839	0
154	20231030	161700	23144473	1839	1839	1839	1839	0
155	20231030	161600	23144473	1839	1839	1839	1839	0
156	20231030	161500	23144473	1839	1839	1839	1839	0
157	20231030	161400	23144473	1839	1839	1839	1839	0
158	20231030	161300	23144473	1839	1839	1839	1839	0
159	20231030	161200	23144473	1839	1839	1839	1839	0
160	20231030	161100	23144473	1839	1839	1839	1839	0
161	20231030	161000	23144473	1839	1839	1839	1839	0
162	20231030	160900	23144473	1839	1839	1839	1839	0
163	20231030	160800	23144473	1839	1839	1839	1839	0
164	20231030	160700	23144473	1839	1839	1839	1839	0
165	20231030	160600	23144473	1839	1839	1839	1839	0
166	20231030	160500	23144473	1839	1839	1839	1839	0
167	20231030	160400	23144473	1839	1839	1839	1839	0
168	20231030	160300	23144473	1839	1839	1839	1839	0
169	20231030	160200	23144473	1839	1839	1839	1839	0
170	20231030	160100	23144473	1839	1839	1839	1839	0
171	20231030	160000	23144473	1839	1839	1839	1839	0
172	20231030	155900	23144473	1839	1839	1839	1839	0
173	20231030	155800	23144473	1839	1839	1839	1839	0
174	20231030	155700	23144473	1839	1839	1839	1839	0
175	20231030	155600	23144473	1839	1839	1839	1839	0
176	20231030	155500	23144473	1839	1839	1839	1839	0
177	20231030	155400	23144473	1839	1839	1839	1839	0
178	20231030	155300	23144473	1839	1839	1839	1839	0
179	20231030	155200	23144473	1839	1839	1839	1839	0
180	20231030	155100	23144473	1839	1839	1839	1839	0
181	20231030	155000	23144473	1839	1839	1839	1839	0
182	20231030	154900	23144473	1839	1839	1839	1839	1010
183	20231030	154800	23144473	1839	1839	1839	1839	0
184	20231030	154700	23144473	1839	1839	1839	1839	0
185	20231030	154600	23144473	1839	1839	1839	1839	0
186	20231030	154500	23144473	1839	1839	1839	1839	0
187	20231030	154400	23144473	1839	1839	1839	1839	0
188	20231030	154300	23144473	1839	1839	1839	1839	0
189	20231030	154200	23144473	1839	1839	1839	1839	0
190	20231030	154100	23144473	1839	1839	1839	1839	0
191	20231030	154000	23144473	1839	1839	1839	1839	0
192	20231030	153900	23144473	1839	1839	1839	1839	0
193	20231030	153800	23144473	1839	1839	1839	1839	0
194	20231030	153700	23144473	1839	1839	1839	1839	0
195	20231030	153600	23144473	1839	1839	1839	1839	0
196	20231030	153500	23144473	1839	1839	1839	1839	0
197	20231030	153400	23144473	1839	1839	1839	1839	0
198	20231030	153300	23144473	1839	1839	1839	1839	0
199	20231030	153200	23144473	1839	1839	1839	1839	0
200	20231030	153100	23144473	1839	1839	1839	1839	0
201	20231030	153000	23144473	1839	1839	1839	1839	1010
202	20231030	152900	21287083	1846	1846	1846	1846	0
203	20231030	152800	21287083	1846	1846	1846	1846	0
204	20231030	152700	21287083	1846	1846	1846	1846	0
205	20231030	152600	21287083	1846	1846	1846	1846	0
206	20231030	152500	21287083	1846	1846	1846	1846	0
207	20231030	152400	21287083	1846	1846	1846	1846	0
208	20231030	152300	21287083	1846	1846	1846	1846	0
209	20231030	152200	21287083	1846	1846	1846	1846	0
210	20231030	152100	21287083	1846	1846	1846	1846	0
211	20231030	152000	21287083	1846	1846	1846	1846	0
212	20231030	151900	21287083	1846	1846	1846	1846	33
213	20231030	151800	21226165	1844	1845	1845	1844	291
214	20231030	151700	20689556	1844	1844	1844	1844	0
215	20231030	151600	20689556	1844	1844	1844	1844	26
216	20231030	151500	20641612	1847	1847	1847	1847	0
217	20231030	151400	20641612	1847	1847	1847	1847	0
218	20231030	151300	20641612	1847	1846	1847	1846	162
219	20231030	151200	20342408	1846	1846	1846	1846	19
220	20231030	151100	20307334	1845	1845	1845	1845	37
221	20231030	151000	20239069	1847	1847	1847	1847	5
222	20231030	150900	20229834	1848	1848	1848	1848	0
223	20231030	150800	20229834	1848	1848	1848	1848	14
224	20231030	150700	20203962	1848	1848	1848	1848	0
225	20231030	150600	20203962	1848	1848	1848	1848	0
226	20231030	150500	20203962	1848	1848	1848	1848	0
227	20231030	150400	20203962	1848	1848	1848	1848	0
228	20231030	150300	20203962	1848	1848	1848	1848	0
229	20231030	150200	20203962	1848	1848	1848	1848	111
230	20231030	150100	19998834	1848	1848	1848	1848	0
231	20231030	150000	19998834	1848	1848	1848	1848	0
232	20231030	145900	19998834	1848	1848	1848	1848	0
233	20231030	145800	19998834	1848	1848	1848	1848	0
234	20231030	145700	19998834	1848	1848	1848	1848	0
235	20231030	145600	19998834	1848	1848	1848	1848	0
236	20231030	145500	19998834	1848	1848	1848	1848	0
237	20231030	145400	19998834	1848	1848	1848	1848	0
238	20231030	145300	19998834	1848	1848	1848	1848	0
239	20231030	145200	19998834	1848	1848	1848	1848	11
240	20231030	145100	19978506	1848	1848	1848	1848	0
241	20231030	145000	19978506	1848	1848	1848	1848	0
242	20231030	144900	19978506	1848	1848	1848	1848	0
243	20231030	144800	19978506	1848	1848	1848	1848	0
244	20231030	144700	19978506	1848	1848	1848	1848	0
245	20231030	144600	19978506	1848	1848	1848	1848	40
246	20231030	144500	19904586	1848	1848	1848	1848	0
247	20231030	144400	19904586	1848	1848	1848	1848	0
248	20231030	144300	19904586	1848	1848	1848	1848	0
249	20231030	144200	19904586	1848	1847	1848	1847	5
250	20231030	144100	19895350	1847	1847	1847	1847	0
251	20231030	144000	19895350	1847	1847	1847	1847	6
252	20231030	143900	19884268	1847	1847	1847	1847	2
253	20231030	143800	19880574	1847	1847	1847	1847	10
254	20231030	143700	19862104	1847	1847	1847	1847	60
255	20231030	143600	19751284	1847	1847	1847	1847	0
256	20231030	143500	19751284	1847	1847	1847	1847	45
257	20231030	143400	19668169	1847	1847	1847	1847	0
258	20231030	143300	19668169	1847	1847	1847	1847	0
259	20231030	143200	19668169	1847	1847	1847	1847	0
260	20231030	143100	19668169	1847	1847	1847	1847	0
261	20231030	143000	19668169	1847	1847	1847	1847	0
262	20231030	142900	19668169	1847	1847	1847	1847	0
263	20231030	142800	19668169	1847	1847	1847	1847	0
264	20231030	142700	19668169	1847	1847	1847	1847	0
265	20231030	142600	19668169	1847	1847	1847	1847	0
266	20231030	142500	19668169	1847	1847	1847	1847	0
267	20231030	142400	19668169	1847	1847	1847	1847	0
268	20231030	142300	19668169	1847	1847	1847	1847	0
269	20231030	142200	19668169	1847	1847	1847	1847	20
270	20231030	142100	19631229	1845	1845	1845	1845	0
271	20231030	142000	19631229	1845	1845	1845	1845	0
272	20231030	141900	19631229	1845	1845	1845	1845	0
273	20231030	141800	19631229	1845	1845	1845	1845	0
274	20231030	141700	19631229	1845	1845	1845	1845	0
275	20231030	141600	19631229	1845	1845	1845	1845	0
276	20231030	141500	19631229	1845	1845	1845	1845	0
277	20231030	141400	19631229	1845	1845	1845	1845	2
278	20231030	141300	19627539	1845	1845	1845	1845	0
279	20231030	141200	19627539	1845	1845	1845	1845	0
280	20231030	141100	19627539	1845	1845	1845	1845	0
281	20231030	141000	19627539	1845	1845	1845	1845	0
282	20231030	140900	19627539	1845	1845	1845	1845	0
283	20231030	140800	19627539	1845	1845	1845	1845	54
284	20231030	140700	19527909	1847	1847	1847	1847	0
285	20231030	140600	19527909	1847	1847	1847	1847	0
286	20231030	140500	19527909	1847	1847	1847	1847	0
287	20231030	140400	19527909	1847	1847	1847	1847	0
288	20231030	140300	19527909	1847	1847	1847	1847	0
289	20231030	140200	19527909	1847	1847	1847	1847	0
290	20231030	140100	19527909	1847	1847	1847	1847	0
291	20231030	140000	19527909	1847	1847	1847	1847	0
292	20231030	135900	19527909	1847	1847	1847	1847	0
293	20231030	135800	19527909	1847	1847	1847	1847	0
294	20231030	135700	19527909	1847	1847	1847	1847	1
295	20231030	135600	19526062	1847	1847	1847	1847	0
296	20231030	135500	19526062	1847	1847	1847	1847	0
297	20231030	135400	19526062	1847	1847	1847	1847	0
298	20231030	135300	19526062	1847	1847	1847	1847	0
299	20231030	135200	19526062	1847	1847	1847	1847	0
300	20231030	135100	19526062	1847	1847	1847	1847	0
301	20231030	135000	19526062	1847	1847	1847	1847	0
302	20231030	134900	19526062	1847	1847	1847	1847	0
303	20231030	134800	19526062	1847	1847	1847	1847	3
304	20231030	134700	19520521	1847	1847	1847	1847	0
305	20231030	134600	19520521	1847	1847	1847	1847	4
306	20231030	134500	19513133	1847	1847	1847	1847	4
307	20231030	134400	19505745	1847	1847	1847	1847	3
308	20231030	134300	19500204	1847	1847	1847	1847	4
309	20231030	134200	19492816	1847	1847	1847	1847	25
310	20231030	134100	19446641	1847	1847	1847	1847	182
311	20231030	134000	19110487	1847	1847	1847	1847	0
312	20231030	133900	19110487	1847	1847	1847	1847	0
313	20231030	133800	19110487	1847	1847	1847	1847	10
314	20231030	133700	19092017	1838	1838	1838	1838	0
315	20231030	133600	19092017	1838	1838	1838	1838	0
316	20231030	133500	19092017	1838	1838	1838	1838	0
317	20231030	133400	19092017	1838	1838	1838	1838	0
318	20231030	133300	19092017	1838	1838	1838	1838	100
319	20231030	133200	18908217	1847	1847	1847	1847	0
320	20231030	133100	18908217	1847	1847	1847	1847	0
321	20231030	133000	18908217	1847	1847	1847	1847	0
322	20231030	132900	18908217	1847	1847	1847	1847	0
323	20231030	132800	18908217	1847	1847	1847	1847	0
324	20231030	132700	18908217	1847	1847	1847	1847	0
325	20231030	132600	18908217	1847	1847	1847	1847	60
326	20231030	132500	18797397	1838	1838	1838	1838	1
327	20231030	132400	18795559	1847	1847	1847	1847	0
328	20231030	132300	18795559	1847	1847	1847	1847	0
329	20231030	132200	18795559	1847	1847	1847	1847	0
330	20231030	132100	18795559	1847	1847	1847	1847	0
331	20231030	132000	18795559	1847	1847	1847	1847	0
332	20231030	131900	18795559	1847	1847	1847	1847	0
333	20231030	131800	18795559	1847	1847	1847	1847	0
334	20231030	131700	18795559	1847	1847	1847	1847	0
335	20231030	131600	18795559	1847	1847	1847	1847	0
336	20231030	131500	18795559	1847	1847	1847	1847	0
337	20231030	131400	18795559	1847	1847	1847	1847	0
338	20231030	131300	18795559	1847	1847	1847	1847	0
339	20231030	131200	18795559	1847	1847	1847	1847	0
340	20231030	131100	18795559	1847	1847	1847	1847	1
341	20231030	131000	18793712	1835	1835	1835	1835	0
342	20231030	130900	18793712	1835	1835	1835	1835	0
343	20231030	130800	18793712	1835	1835	1835	1835	0
344	20231030	130700	18793712	1835	1835	1835	1835	0
345	20231030	130600	18793712	1835	1835	1835	1835	0
346	20231030	130500	18793712	1835	1835	1835	1835	0
347	20231030	130400	18793712	1835	1835	1835	1835	0
348	20231030	130300	18793712	1835	1835	1835	1835	0
349	20231030	130200	18793712	1835	1835	1835	1835	0
350	20231030	130100	18793712	1835	1835	1835	1835	0
351	20231030	130000	18793712	1835	1835	1835	1835	92
352	20231030	125900	18624892	1835	1835	1835	1835	0
353	20231030	125800	18624892	1835	1835	1835	1835	0
354	20231030	125700	18624892	1835	1835	1835	1835	0
355	20231030	125600	18624892	1835	1833	1835	1833	2
356	20231030	125500	18621224	1832	1832	1832	1832	0
357	20231030	125400	18621224	1832	1832	1832	1832	0
358	20231030	125300	18621224	1832	1832	1832	1832	0
359	20231030	125200	18621224	1832	1833	1833	1832	100
360	20231030	125100	18437994	1835	1834	1835	1834	780
361	20231030	125000	17006778	1834	1834	1834	1834	300
362	20231030	124900	16456578	1832	1832	1832	1832	0
363	20231030	124800	16456578	1832	1832	1832	1832	0
364	20231030	124700	16456578	1832	1832	1832	1832	0
365	20231030	124600	16456578	1832	1832	1832	1832	0
366	20231030	124500	16456578	1832	1832	1832	1832	0
367	20231030	124400	16456578	1832	1832	1832	1832	0
368	20231030	124300	16456578	1832	1832	1832	1832	0
369	20231030	124200	16456578	1832	1832	1832	1832	0
370	20231030	124100	16456578	1832	1832	1832	1832	53
371	20231030	124000	16359482	1832	1832	1832	1832	0
372	20231030	123900	16359482	1832	1832	1832	1832	0
373	20231030	123800	16359482	1832	1832	1832	1832	0
374	20231030	123700	16359482	1832	1832	1832	1832	0
375	20231030	123600	16359482	1832	1832	1832	1832	17
376	20231030	123500	16328338	1828	1828	1828	1828	0
377	20231030	123400	16328338	1828	1828	1828	1828	0
378	20231030	123300	16328338	1828	1828	1828	1828	0
379	20231030	123200	16328338	1828	1828	1828	1828	383
380	20231030	123100	15628214	1828	1828	1828	1828	1
381	20231030	123000	15626386	1828	1828	1828	1828	0
382	20231030	122900	15626386	1828	1831	1831	1828	31
383	20231030	122800	15569707	1828	1828	1828	1828	0
384	20231030	122700	15569707	1828	1828	1828	1828	0
385	20231030	122600	15569707	1828	1828	1828	1828	0
386	20231030	122500	15569707	1828	1828	1828	1828	0
387	20231030	122400	15569707	1828	1831	1831	1828	2136
388	20231030	122300	11662386	1832	1832	1832	1832	2
389	20231030	122200	11658722	1832	1832	1832	1832	0
390	20231030	122100	11658722	1832	1832	1832	1832	0
391	20231030	122000	11658722	1832	1832	1832	1832	0
392	20231030	121900	11658722	1832	1832	1832	1832	0
393	20231030	121800	11658722	1832	1832	1832	1832	0
394	20231030	121700	11658722	1832	1832	1832	1832	0
395	20231030	121600	11658722	1832	1832	1832	1832	0
396	20231030	121500	11658722	1832	1832	1832	1832	0
397	20231030	121400	11658722	1832	1832	1832	1832	0
398	20231030	121300	11658722	1832	1832	1832	1832	0
399	20231030	121200	11658722	1832	1832	1832	1832	1
400	20231030	121100	11656890	1831	1831	1831	1831	0
401	20231030	121000	11656890	1831	1831	1831	1831	0
402	20231030	120900	11656890	1831	1831	1831	1831	0
403	20231030	120800	11656890	1831	1831	1831	1831	0
404	20231030	120700	11656890	1831	1831	1831	1831	0
405	20231030	120600	11656890	1831	1831	1831	1831	0
406	20231030	120500	11656890	1831	1831	1831	1831	0
407	20231030	120400	11656890	1831	1831	1831	1831	0
408	20231030	120300	11656890	1831	1831	1831	1831	0
409	20231030	120200	11656890	1831	1831	1831	1831	0
410	20231030	120100	11656890	1831	1831	1831	1831	0
411	20231030	120000	11656890	1831	1831	1831	1831	0
412	20231030	115900	11656890	1831	1831	1831	1831	0
413	20231030	115800	11656890	1831	1831	1831	1831	0
414	20231030	115700	11656890	1831	1831	1831	1831	281
415	20231030	115600	11142379	1830	1830	1830	1830	31
416	20231030	115500	11085649	1831	1832	1832	1831	48
417	20231030	115400	10997759	1832	1832	1832	1832	0
418	20231030	115300	10997759	1832	1832	1832	1832	0
419	20231030	115200	10997759	1832	1832	1832	1832	0
420	20231030	115100	10997759	1832	1832	1832	1832	55
421	20231030	115000	10896999	1831	1831	1831	1831	0
422	20231030	114900	10896999	1831	1831	1831	1831	0
423	20231030	114800	10896999	1831	1831	1831	1831	0
424	20231030	114700	10896999	1831	1831	1831	1831	0
425	20231030	114600	10896999	1831	1831	1831	1831	0
426	20231030	114500	10896999	1831	1831	1831	1831	5
427	20231030	114400	10887844	1832	1832	1832	1832	20
428	20231030	114300	10851204	1832	1832	1832	1832	250
429	20231030	114200	10393204	1832	1832	1832	1832	100
430	20231030	114100	10210004	1835	1835	1835	1835	0
431	20231030	114000	10210004	1835	1835	1835	1835	0
432	20231030	113900	10210004	1835	1835	1835	1835	0
433	20231030	113800	10210004	1835	1835	1835	1835	350
434	20231030	113700	9567754	1842	1842	1842	1842	0
435	20231030	113600	9567754	1842	1842	1842	1842	0
436	20231030	113500	9567754	1842	1842	1842	1842	0
437	20231030	113400	9567754	1842	1842	1842	1842	0
438	20231030	113300	9567754	1842	1842	1842	1842	24
439	20231030	113200	9523546	1844	1844	1844	1844	0
440	20231030	113100	9523546	1844	1835	1844	1835	201
441	20231030	113000	9154702	1831	1831	1831	1831	0
442	20231030	112900	9154702	1831	1831	1831	1831	0
443	20231030	112800	9154702	1831	1831	1831	1831	0
444	20231030	112700	9154702	1831	1831	1831	1831	0
445	20231030	112600	9154702	1831	1831	1831	1831	0
446	20231030	112500	9154702	1831	1831	1831	1831	54
447	20231030	112400	9055828	1831	1831	1831	1831	5
448	20231030	112300	9046673	1831	1831	1831	1831	5
449	20231030	112200	9037518	1831	1831	1831	1831	0
450	20231030	112100	9037518	1831	1831	1831	1831	0
451	20231030	112000	9037518	1831	1831	1831	1831	16
452	20231030	111900	9008222	1830	1830	1830	1830	0
453	20231030	111800	9008222	1830	1830	1830	1830	0
454	20231030	111700	9008222	1830	1830	1830	1830	0
455	20231030	111600	9008222	1830	1830	1830	1830	0
456	20231030	111500	9008222	1830	1830	1830	1830	0
457	20231030	111400	9008222	1830	1830	1830	1830	0
458	20231030	111300	9008222	1830	1830	1830	1830	0
459	20231030	111200	9008222	1830	1830	1830	1830	0
460	20231030	111100	9008222	1830	1830	1830	1830	0
461	20231030	111000	9008222	1830	1831	1831	1830	817
462	20231030	110900	7512465	1832	1834	1836	1832	211
463	20231030	110800	7125787	1835	1835	1835	1835	112
464	20231030	110700	6920267	1836	1836	1836	1836	0
465	20231030	110600	6920267	1836	1840	1840	1836	52
466	20231030	110500	6824611	1840	1840	1840	1840	0
467	20231030	110400	6824611	1840	1840	1840	1840	500
468	20231030	110300	5904611	1840	1840	1840	1840	0
469	20231030	110200	5904611	1840	1840	1840	1840	1
470	20231030	110100	5902771	1846	1846	1846	1846	0
471	20231030	110000	5902771	1846	1846	1846	1846	0
472	20231030	105900	5902771	1846	1846	1846	1846	0
473	20231030	105800	5902771	1846	1846	1846	1846	0
474	20231030	105700	5902771	1846	1846	1846	1846	0
475	20231030	105600	5902771	1846	1846	1846	1846	0
476	20231030	105500	5902771	1846	1846	1846	1846	0
477	20231030	105400	5902771	1846	1846	1846	1846	0
478	20231030	105300	5902771	1846	1846	1846	1846	0
479	20231030	105200	5902771	1846	1846	1846	1846	0
480	20231030	105100	5902771	1846	1846	1846	1846	0
481	20231030	105000	5902771	1846	1846	1846	1846	0
482	20231030	104900	5902771	1846	1846	1846	1846	0
483	20231030	104800	5902771	1846	1846	1846	1846	0
484	20231030	104700	5902771	1846	1846	1846	1846	0
485	20231030	104600	5902771	1846	1846	1846	1846	0
486	20231030	104500	5902771	1846	1846	1846	1846	0
487	20231030	104400	5902771	1846	1846	1846	1846	0
488	20231030	104300	5902771	1846	1846	1846	1846	0
489	20231030	104200	5902771	1846	1846	1846	1846	0
490	20231030	104100	5902771	1846	1846	1846	1846	0
491	20231030	104000	5902771	1846	1846	1846	1846	0
492	20231030	103900	5902771	1846	1846	1846	1846	0
493	20231030	103800	5902771	1846	1846	1846	1846	0
494	20231030	103700	5902771	1846	1846	1846	1846	0
495	20231030	103600	5902771	1846	1846	1846	1846	0
496	20231030	103500	5902771	1846	1846	1846	1846	0
497	20231030	103400	5902771	1846	1846	1846	1846	1
498	20231030	103300	5900925	1835	1835	1835	1835	7
499	20231030	103200	5888080	1839	1839	1839	1839	0
500	20231030	103100	5888080	1839	1839	1839	1839	0
501	20231030	103000	5888080	1839	1839	1839	1839	0
502	20231030	102900	5888080	1839	1839	1839	1839	0
503	20231030	102800	5888080	1839	1839	1839	1839	0
504	20231030	102700	5888080	1839	1839	1839	1839	0
505	20231030	102600	5888080	1839	1839	1839	1839	0
506	20231030	102500	5888080	1839	1839	1839	1839	0
507	20231030	102400	5888080	1839	1839	1839	1839	0
508	20231030	102300	5888080	1839	1839	1839	1839	20
509	20231030	102200	5851300	1838	1839	1839	1836	228
510	20231030	102100	5432198	1838	1839	1839	1838	22
511	20231030	102000	5391744	1839	1839	1839	1839	0
512	20231030	101900	5391744	1839	1844	1844	1839	101
513	20231030	101800	5205792	1845	1845	1845	1845	0
514	20231030	101700	5205792	1845	1845	1845	1845	162
515	20231030	101600	4906902	1846	1846	1846	1846	0
516	20231030	101500	4906902	1846	1846	1846	1846	0
517	20231030	101400	4906902	1846	1846	1846	1846	0
518	20231030	101300	4906902	1846	1846	1846	1846	5
519	20231030	101200	4897672	1846	1846	1846	1846	0
520	20231030	101100	4897672	1846	1846	1846	1846	0
521	20231030	101000	4897672	1846	1846	1846	1846	0
522	20231030	100900	4897672	1846	1846	1846	1846	0
523	20231030	100800	4897672	1846	1846	1846	1846	0
524	20231030	100700	4897672	1846	1846	1846	1846	130
525	20231030	100600	4657692	1846	1846	1846	1846	0
526	20231030	100500	4657692	1846	1846	1846	1846	0
527	20231030	100400	4657692	1846	1846	1846	1846	0
528	20231030	100300	4657692	1846	1846	1846	1846	2
529	20231030	100200	4654000	1846	1846	1846	1846	0
530	20231030	100100	4654000	1846	1846	1846	1846	0
531	20231030	100000	4654000	1846	1846	1846	1846	0
532	20231030	095900	4654000	1846	1846	1846	1846	0
533	20231030	095800	4654000	1846	1846	1846	1846	0
534	20231030	095700	4654000	1846	1846	1846	1846	0
535	20231030	095600	4654000	1846	1846	1846	1846	0
536	20231030	095500	4654000	1846	1846	1846	1846	1
537	20231030	095400	4652154	1846	1846	1846	1846	10
538	20231030	095300	4633694	1846	1846	1846	1846	0
539	20231030	095200	4633694	1846	1846	1846	1846	99
540	20231030	095100	4450940	1846	1846	1846	1846	5
541	20231030	095000	4441710	1848	1848	1848	1848	0
542	20231030	094900	4441710	1848	1848	1848	1848	0
543	20231030	094800	4441710	1848	1848	1848	1848	0
544	20231030	094700	4441710	1848	1848	1848	1848	0
545	20231030	094600	4441710	1848	1848	1848	1848	0
546	20231030	094500	4441710	1848	1848	1848	1848	0
547	20231030	094400	4441710	1848	1848	1848	1848	0
548	20231030	094300	4441710	1848	1848	1848	1848	0
549	20231030	094200	4441710	1848	1848	1848	1848	0
550	20231030	094100	4441710	1848	1848	1848	1848	0
551	20231030	094000	4441710	1848	1848	1848	1848	0
552	20231030	093900	4441710	1848	1848	1848	1848	0
553	20231030	093800	4441710	1848	1848	1848	1848	15
554	20231030	093700	4413990	1848	1848	1848	1848	0
555	20231030	093600	4413990	1848	1848	1848	1848	0
556	20231030	093500	4413990	1848	1848	1848	1848	5
557	20231030	093400	4404750	1848	1848	1848	1848	0
558	20231030	093300	4404750	1848	1848	1848	1848	37
559	20231030	093200	4336374	1848	1848	1848	1848	0
560	20231030	093100	4336374	1848	1848	1848	1848	0
561	20231030	093000	4336374	1848	1848	1848	1848	0
562	20231030	092900	4336374	1848	1848	1848	1848	0
563	20231030	092800	4336374	1848	1848	1848	1848	0
564	20231030	092700	4336374	1848	1848	1848	1848	0
565	20231030	092600	4336374	1848	1848	1848	1848	0
566	20231030	092500	4336374	1848	1848	1848	1848	54
567	20231030	092400	4236582	1848	1848	1848	1848	0
568	20231030	092300	4236582	1848	1848	1848	1848	15
569	20231030	092200	4208862	1845	1845	1845	1845	0
570	20231030	092100	4208862	1845	1847	1847	1845	40
571	20231030	092000	4135032	1847	1847	1847	1847	0
572	20231030	091900	4135032	1847	1847	1847	1847	932
573	20231030	091800	2413628	1848	1848	1848	1848	98
574	20231030	091700	2232524	1848	1851	1851	1848	750
575	20231030	091600	846468	1898	1898	1898	1898	0
576	20231030	091500	846468	1898	1898	1898	1898	0
577	20231030	091400	846468	1898	1898	1898	1898	15
578	20231030	091300	817998	1899	1898	1900	1898	43
579	20231030	091200	736345	1900	1900	1900	1900	0
580	20231030	091100	736345	1900	1900	1900	1900	0
581	20231030	091000	736345	1900	1900	1900	1900	2
582	20231030	090900	732545	1900	1900	1900	1900	3
583	20231030	090800	726845	1900	1900	1900	1900	1
584	20231030	090700	724945	1902	1902	1902	1902	1
585	20231030	090600	723043	1903	1903	1904	1903	7
586	20231030	090500	709720	1904	1905	1905	1904	17
587	20231030	090400	677349	1906	1906	1906	1906	30
588	20231030	090300	620169	1906	1906	1906	1906	9
589	20231030	090200	603015	1906	1866	1907	1866	21
590	20231030	090100	563430	1866	1866	1866	1866	5
591	20231030	090000	554100	1847	1847	1847	1847	300