KissMeData/050760/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192100	72275247	1867	1867	1867	1867	1298
3	20231023	192000	72275247	1867	1867	1867	1867	0
4	20231023	191900	72275247	1867	1867	1867	1867	0
5	20231023	191800	72275247	1867	1867	1867	1867	0
6	20231023	191700	72275247	1867	1867	1867	1867	0
7	20231023	191600	72275247	1867	1867	1867	1867	0
8	20231023	191500	72275247	1867	1867	1867	1867	0
9	20231023	191400	72275247	1867	1867	1867	1867	0
10	20231023	191300	72275247	1867	1867	1867	1867	0
11	20231023	191200	72275247	1867	1867	1867	1867	0
12	20231023	191100	72275247	1867	1867	1867	1867	0
13	20231023	191000	72275247	1867	1867	1867	1867	0
14	20231023	190900	72275247	1867	1867	1867	1867	0
15	20231023	190800	72275247	1867	1867	1867	1867	0
16	20231023	190700	72275247	1867	1867	1867	1867	0
17	20231023	190600	72275247	1867	1867	1867	1867	0
18	20231023	190500	72275247	1867	1867	1867	1867	0
19	20231023	190400	72275247	1867	1867	1867	1867	0
20	20231023	190300	72275247	1867	1867	1867	1867	0
21	20231023	190200	72275247	1867	1867	1867	1867	0
22	20231023	190100	72275247	1867	1867	1867	1867	0
23	20231023	190000	72275247	1867	1867	1867	1867	0
24	20231023	185900	72275247	1867	1867	1867	1867	0
25	20231023	185800	72275247	1867	1867	1867	1867	0
26	20231023	185700	72275247	1867	1867	1867	1867	0
27	20231023	185600	72275247	1867	1867	1867	1867	0
28	20231023	185500	72275247	1867	1867	1867	1867	0
29	20231023	185400	72275247	1867	1867	1867	1867	0
30	20231023	185300	72275247	1867	1867	1867	1867	0
31	20231023	185200	72275247	1867	1867	1867	1867	0
32	20231023	185100	72275247	1867	1867	1867	1867	1298
33	20231023	185000	72275247	1867	1867	1867	1867	0
34	20231023	184900	72275247	1867	1867	1867	1867	0
35	20231023	184800	72275247	1867	1867	1867	1867	0
36	20231023	184700	72275247	1867	1867	1867	1867	0
37	20231023	184600	72275247	1867	1867	1867	1867	0
38	20231023	184500	72275247	1867	1867	1867	1867	0
39	20231023	184400	72275247	1867	1867	1867	1867	0
40	20231023	184300	72275247	1867	1867	1867	1867	0
41	20231023	184200	72275247	1867	1867	1867	1867	0
42	20231023	184100	72275247	1867	1867	1867	1867	0
43	20231023	184000	72275247	1867	1867	1867	1867	0
44	20231023	183900	72275247	1867	1867	1867	1867	0
45	20231023	183800	72275247	1867	1867	1867	1867	0
46	20231023	183700	72275247	1867	1867	1867	1867	0
47	20231023	183600	72275247	1867	1867	1867	1867	0
48	20231023	183500	72275247	1867	1867	1867	1867	0
49	20231023	183400	72275247	1867	1867	1867	1867	0
50	20231023	183300	72275247	1867	1867	1867	1867	0
51	20231023	183200	72275247	1867	1867	1867	1867	0
52	20231023	183100	72275247	1867	1867	1867	1867	0
53	20231023	183000	72275247	1867	1867	1867	1867	0
54	20231023	182900	72275247	1867	1867	1867	1867	0
55	20231023	182800	72275247	1867	1867	1867	1867	0
56	20231023	182700	72275247	1867	1867	1867	1867	0
57	20231023	182600	72275247	1867	1867	1867	1867	0
58	20231023	182500	72275247	1867	1867	1867	1867	0
59	20231023	182400	72275247	1867	1867	1867	1867	0
60	20231023	182300	72275247	1867	1867	1867	1867	0
61	20231023	182200	72275247	1867	1867	1867	1867	0
62	20231023	182100	72275247	1867	1867	1867	1867	1298
63	20231023	182000	72275247	1867	1867	1867	1867	0
64	20231023	181900	72275247	1867	1867	1867	1867	0
65	20231023	181800	72275247	1867	1867	1867	1867	0
66	20231023	181700	72275247	1867	1867	1867	1867	0
67	20231023	181600	72275247	1867	1867	1867	1867	0
68	20231023	181500	72275247	1867	1867	1867	1867	0
69	20231023	181400	72275247	1867	1867	1867	1867	0
70	20231023	181300	72275247	1867	1867	1867	1867	0
71	20231023	181200	72275247	1867	1867	1867	1867	0
72	20231023	181100	72275247	1867	1867	1867	1867	0
73	20231023	181000	72275247	1867	1867	1867	1867	0
74	20231023	180900	72275247	1867	1867	1867	1867	0
75	20231023	180800	72275247	1867	1867	1867	1867	0
76	20231023	180700	72275247	1867	1867	1867	1867	0
77	20231023	180600	72275247	1867	1867	1867	1867	0
78	20231023	180500	72275247	1867	1867	1867	1867	0
79	20231023	180400	72275247	1867	1867	1867	1867	0
80	20231023	180300	72275247	1867	1867	1867	1867	0
81	20231023	180200	72275247	1867	1867	1867	1867	0
82	20231023	180100	72275247	1867	1867	1867	1867	0
83	20231023	180000	72275247	1867	1867	1867	1867	0
84	20231023	175900	72275247	1867	1867	1867	1867	0
85	20231023	175800	72275247	1867	1867	1867	1867	0
86	20231023	175700	72275247	1867	1867	1867	1867	0
87	20231023	175600	72275247	1867	1867	1867	1867	0
88	20231023	175500	72275247	1867	1867	1867	1867	0
89	20231023	175400	72275247	1867	1867	1867	1867	0
90	20231023	175300	72275247	1867	1867	1867	1867	0
91	20231023	175200	72275247	1867	1867	1867	1867	0
92	20231023	175100	72275247	1867	1867	1867	1867	1298
93	20231023	175000	72275247	1867	1867	1867	1867	0
94	20231023	174900	72275247	1867	1867	1867	1867	0
95	20231023	174800	72275247	1867	1867	1867	1867	0
96	20231023	174700	72275247	1867	1867	1867	1867	0
97	20231023	174600	72275247	1867	1867	1867	1867	0
98	20231023	174500	72275247	1867	1867	1867	1867	0
99	20231023	174400	72275247	1867	1867	1867	1867	0
100	20231023	174300	72275247	1867	1867	1867	1867	0
101	20231023	174200	72275247	1867	1867	1867	1867	0
102	20231023	174100	72275247	1867	1867	1867	1867	0
103	20231023	174000	72275247	1867	1867	1867	1867	0
104	20231023	173900	72275247	1867	1867	1867	1867	0
105	20231023	173800	72275247	1867	1867	1867	1867	0
106	20231023	173700	72275247	1867	1867	1867	1867	0
107	20231023	173600	72275247	1867	1867	1867	1867	0
108	20231023	173500	72275247	1867	1867	1867	1867	0
109	20231023	173400	72275247	1867	1867	1867	1867	0
110	20231023	173300	72275247	1867	1867	1867	1867	0
111	20231023	173200	72275247	1867	1867	1867	1867	0
112	20231023	173100	72275247	1867	1867	1867	1867	0
113	20231023	173000	72275247	1867	1867	1867	1867	0
114	20231023	172900	72275247	1867	1867	1867	1867	0
115	20231023	172800	72275247	1867	1867	1867	1867	0
116	20231023	172700	72275247	1867	1867	1867	1867	0
117	20231023	172600	72275247	1867	1867	1867	1867	0
118	20231023	172500	72275247	1867	1867	1867	1867	0
119	20231023	172400	72275247	1867	1867	1867	1867	0
120	20231023	172300	72275247	1867	1867	1867	1867	0
121	20231023	172200	72275247	1867	1867	1867	1867	0
122	20231023	172100	72275247	1867	1867	1867	1867	1298
123	20231023	172000	72275247	1867	1867	1867	1867	0
124	20231023	171900	72275247	1867	1867	1867	1867	0
125	20231023	171800	72275247	1867	1867	1867	1867	0
126	20231023	171700	72275247	1867	1867	1867	1867	0
127	20231023	171600	72275247	1867	1867	1867	1867	0
128	20231023	171500	72275247	1867	1867	1867	1867	0
129	20231023	171400	72275247	1867	1867	1867	1867	0
130	20231023	171300	72275247	1867	1867	1867	1867	0
131	20231023	171200	72275247	1867	1867	1867	1867	0
132	20231023	171100	72275247	1867	1867	1867	1867	0
133	20231023	171000	72275247	1867	1867	1867	1867	0
134	20231023	170900	72275247	1867	1867	1867	1867	0
135	20231023	170800	72275247	1867	1867	1867	1867	0
136	20231023	170700	72275247	1867	1867	1867	1867	0
137	20231023	170600	72275247	1867	1867	1867	1867	0
138	20231023	170500	72275247	1867	1867	1867	1867	0
139	20231023	170400	72275247	1867	1867	1867	1867	0
140	20231023	170300	72275247	1867	1867	1867	1867	0
141	20231023	170200	72275247	1867	1867	1867	1867	0
142	20231023	170100	72275247	1867	1867	1867	1867	0
143	20231023	170000	72275247	1867	1867	1867	1867	0
144	20231023	165900	72275247	1867	1867	1867	1867	0
145	20231023	165800	72275247	1867	1867	1867	1867	0
146	20231023	165700	72275247	1867	1867	1867	1867	0
147	20231023	165600	72275247	1867	1867	1867	1867	0
148	20231023	165500	72275247	1867	1867	1867	1867	0
149	20231023	165400	72275247	1867	1867	1867	1867	0
150	20231023	165300	72275247	1867	1867	1867	1867	0
151	20231023	165200	72275247	1867	1867	1867	1867	0
152	20231023	165100	72275247	1867	1867	1867	1867	1298
153	20231023	165000	72275247	1867	1867	1867	1867	0
154	20231023	164900	72275247	1867	1867	1867	1867	0
155	20231023	164800	72275247	1867	1867	1867	1867	0
156	20231023	164700	72275247	1867	1867	1867	1867	0
157	20231023	164600	72275247	1867	1867	1867	1867	0
158	20231023	164500	72275247	1867	1867	1867	1867	0
159	20231023	164400	72275247	1867	1867	1867	1867	0
160	20231023	164300	72275247	1867	1867	1867	1867	0
161	20231023	164200	72275247	1867	1867	1867	1867	0
162	20231023	164100	72275247	1867	1867	1867	1867	0
163	20231023	164000	72275247	1867	1867	1867	1867	0
164	20231023	163900	72275247	1867	1867	1867	1867	0
165	20231023	163800	72275247	1867	1867	1867	1867	0
166	20231023	163700	72275247	1867	1867	1867	1867	0
167	20231023	163600	72275247	1867	1867	1867	1867	0
168	20231023	163500	72275247	1867	1867	1867	1867	0
169	20231023	163400	72275247	1867	1867	1867	1867	0
170	20231023	163300	72275247	1867	1867	1867	1867	0
171	20231023	163200	72275247	1867	1867	1867	1867	0
172	20231023	163100	72275247	1867	1867	1867	1867	0
173	20231023	163000	72275247	1867	1867	1867	1867	0
174	20231023	162900	72275247	1867	1867	1867	1867	0
175	20231023	162800	72275247	1867	1867	1867	1867	0
176	20231023	162700	72275247	1867	1867	1867	1867	0
177	20231023	162600	72275247	1867	1867	1867	1867	0
178	20231023	162500	72275247	1867	1867	1867	1867	0
179	20231023	162400	72275247	1867	1867	1867	1867	0
180	20231023	162300	72275247	1867	1867	1867	1867	0
181	20231023	162200	72275247	1867	1867	1867	1867	0
182	20231023	162100	72275247	1867	1867	1867	1867	1298
183	20231023	162000	72275247	1867	1867	1867	1867	0
184	20231023	161900	72275247	1867	1867	1867	1867	0
185	20231023	161800	72275247	1867	1867	1867	1867	0
186	20231023	161700	72275247	1867	1867	1867	1867	0
187	20231023	161600	72275247	1867	1867	1867	1867	0
188	20231023	161500	72275247	1867	1867	1867	1867	0
189	20231023	161400	72275247	1867	1867	1867	1867	0
190	20231023	161300	72275247	1867	1867	1867	1867	0
191	20231023	161200	72275247	1867	1867	1867	1867	0
192	20231023	161100	72275247	1867	1867	1867	1867	0
193	20231023	161000	72275247	1867	1867	1867	1867	0
194	20231023	160900	72275247	1867	1867	1867	1867	0
195	20231023	160800	72275247	1867	1867	1867	1867	0
196	20231023	160700	72275247	1867	1867	1867	1867	0
197	20231023	160600	72275247	1867	1867	1867	1867	0
198	20231023	160500	72275247	1867	1867	1867	1867	0
199	20231023	160400	72275247	1867	1867	1867	1867	0
200	20231023	160300	72275247	1867	1867	1867	1867	0
201	20231023	160200	72275247	1867	1867	1867	1867	0
202	20231023	160100	72275247	1867	1867	1867	1867	0
203	20231023	160000	72275247	1867	1867	1867	1867	0
204	20231023	155900	72275247	1867	1867	1867	1867	0
205	20231023	155800	72275247	1867	1867	1867	1867	0
206	20231023	155700	72275247	1867	1867	1867	1867	0
207	20231023	155600	72275247	1867	1867	1867	1867	0
208	20231023	155500	72275247	1867	1867	1867	1867	0
209	20231023	155400	72275247	1867	1867	1867	1867	0
210	20231023	155300	72275247	1867	1867	1867	1867	0
211	20231023	155200	72275247	1867	1867	1867	1867	0
212	20231023	155100	72275247	1867	1867	1867	1867	1298
213	20231023	155000	72275247	1867	1867	1867	1867	0
214	20231023	154900	72275247	1867	1867	1867	1867	0
215	20231023	154800	72275247	1867	1867	1867	1867	0
216	20231023	154700	72275247	1867	1867	1867	1867	0
217	20231023	154600	72275247	1867	1867	1867	1867	0
218	20231023	154500	72275247	1867	1867	1867	1867	0
219	20231023	154400	72275247	1867	1867	1867	1867	0
220	20231023	154300	72275247	1867	1867	1867	1867	0
221	20231023	154200	72275247	1867	1867	1867	1867	0
222	20231023	154100	72275247	1867	1867	1867	1867	0
223	20231023	154000	72275247	1867	1867	1867	1867	0
224	20231023	153900	72275247	1867	1867	1867	1867	0
225	20231023	153800	72275247	1867	1867	1867	1867	0
226	20231023	153700	72275247	1867	1867	1867	1867	0
227	20231023	153600	72275247	1867	1867	1867	1867	0
228	20231023	153500	72275247	1867	1867	1867	1867	0
229	20231023	153400	72275247	1867	1867	1867	1867	0
230	20231023	153300	72275247	1867	1867	1867	1867	0
231	20231023	153200	72275247	1867	1867	1867	1867	0
232	20231023	153100	72275247	1867	1867	1867	1867	0
233	20231023	153000	72275247	1867	1867	1867	1867	1298
234	20231023	152900	69851881	1873	1873	1873	1873	0
235	20231023	152800	69851881	1873	1873	1873	1873	0
236	20231023	152700	69851881	1873	1873	1873	1873	0
237	20231023	152600	69851881	1873	1873	1873	1873	0
238	20231023	152500	69851881	1873	1873	1873	1873	0
239	20231023	152400	69851881	1873	1873	1873	1873	0
240	20231023	152300	69851881	1873	1873	1873	1873	0
241	20231023	152200	69851881	1873	1873	1873	1873	0
242	20231023	152100	69851881	1873	1873	1873	1873	0
243	20231023	152000	69851881	1873	1873	1873	1873	0
244	20231023	151900	69851881	1873	1873	1873	1873	0
245	20231023	151800	69851881	1873	1873	1873	1873	0
246	20231023	151700	69851881	1873	1873	1873	1873	0
247	20231023	151600	69851881	1873	1873	1873	1873	0
248	20231023	151500	69851881	1873	1873	1873	1873	0
249	20231023	151400	69851881	1873	1871	1873	1871	38
250	20231023	151300	69780754	1835	1835	1835	1835	10
251	20231023	151200	69762404	1875	1875	1875	1875	0
252	20231023	151100	69762404	1875	1875	1875	1875	0
253	20231023	151000	69762404	1875	1875	1875	1875	0
254	20231023	150900	69762404	1875	1875	1875	1875	0
255	20231023	150800	69762404	1875	1875	1875	1875	0
256	20231023	150700	69762404	1875	1875	1875	1875	0
257	20231023	150600	69762404	1875	1875	1875	1875	0
258	20231023	150500	69762404	1875	1875	1875	1875	0
259	20231023	150400	69762404	1875	1875	1875	1875	0
260	20231023	150300	69762404	1875	1875	1875	1875	0
261	20231023	150200	69762404	1875	1875	1875	1875	0
262	20231023	150100	69762404	1875	1875	1875	1875	0
263	20231023	150000	69762404	1875	1875	1875	1875	0
264	20231023	145900	69762404	1875	1852	1875	1852	245
265	20231023	145800	69308270	1854	1854	1854	1854	0
266	20231023	145700	69308270	1854	1854	1854	1854	0
267	20231023	145600	69308270	1854	1854	1854	1854	0
268	20231023	145500	69308270	1854	1854	1854	1854	0
269	20231023	145400	69308270	1854	1854	1854	1854	0
270	20231023	145300	69308270	1854	1854	1854	1854	0
271	20231023	145200	69308270	1854	1854	1854	1854	0
272	20231023	145100	69308270	1854	1854	1854	1854	0
273	20231023	145000	69308270	1854	1854	1854	1854	0
274	20231023	144900	69308270	1854	1845	1854	1834	1009
275	20231023	144800	67453462	1879	1879	1879	1879	0
276	20231023	144700	67453462	1879	1879	1879	1879	0
277	20231023	144600	67453462	1879	1879	1879	1879	0
278	20231023	144500	67453462	1879	1879	1879	1879	0
279	20231023	144400	67453462	1879	1879	1879	1879	0
280	20231023	144300	67453462	1879	1879	1879	1879	0
281	20231023	144200	67453462	1879	1879	1879	1879	0
282	20231023	144100	67453462	1879	1879	1879	1879	0
283	20231023	144000	67453462	1879	1879	1879	1879	0
284	20231023	143900	67453462	1879	1879	1879	1879	0
285	20231023	143800	67453462	1879	1879	1879	1879	0
286	20231023	143700	67453462	1879	1879	1879	1879	0
287	20231023	143600	67453462	1879	1879	1879	1879	0
288	20231023	143500	67453462	1879	1879	1879	1879	0
289	20231023	143400	67453462	1879	1879	1879	1879	0
290	20231023	143300	67453462	1879	1879	1879	1879	0
291	20231023	143200	67453462	1879	1879	1879	1879	0
292	20231023	143100	67453462	1879	1879	1879	1879	0
293	20231023	143000	67453462	1879	1879	1879	1879	0
294	20231023	142900	67453462	1879	1879	1879	1879	0
295	20231023	142800	67453462	1879	1879	1879	1879	0
296	20231023	142700	67453462	1879	1879	1879	1879	0
297	20231023	142600	67453462	1879	1879	1879	1879	0
298	20231023	142500	67453462	1879	1879	1879	1879	0
299	20231023	142400	67453462	1879	1879	1879	1879	0
300	20231023	142300	67453462	1879	1879	1879	1879	0
301	20231023	142200	67453462	1879	1879	1879	1879	0
302	20231023	142100	67453462	1879	1879	1879	1879	0
303	20231023	142000	67453462	1879	1879	1879	1879	0
304	20231023	141900	67453462	1879	1879	1879	1879	0
305	20231023	141800	67453462	1879	1879	1879	1879	0
306	20231023	141700	67453462	1879	1870	1879	1870	190
307	20231023	141600	67097140	1876	1876	1876	1876	0
308	20231023	141500	67097140	1876	1876	1876	1876	0
309	20231023	141400	67097140	1876	1876	1876	1876	0
310	20231023	141300	67097140	1876	1854	1876	1854	253
311	20231023	141200	66626937	1843	1843	1843	1843	0
312	20231023	141100	66626937	1843	1843	1843	1843	0
313	20231023	141000	66626937	1843	1843	1843	1843	605
314	20231023	140900	65511922	1868	1868	1868	1868	0
315	20231023	140800	65511922	1868	1868	1868	1868	0
316	20231023	140700	65511922	1868	1852	1868	1840	472
317	20231023	140600	64641855	1873	1873	1873	1873	0
318	20231023	140500	64641855	1873	1873	1873	1873	0
319	20231023	140400	64641855	1873	1873	1873	1873	0
320	20231023	140300	64641855	1873	1873	1873	1873	0
321	20231023	140200	64641855	1873	1873	1873	1873	0
322	20231023	140100	64641855	1873	1873	1873	1873	0
323	20231023	140000	64641855	1873	1873	1873	1873	0
324	20231023	135900	64641855	1873	1873	1873	1873	0
325	20231023	135800	64641855	1873	1873	1873	1873	0
326	20231023	135700	64641855	1873	1873	1873	1873	0
327	20231023	135600	64641855	1873	1873	1873	1873	0
328	20231023	135500	64641855	1873	1873	1873	1873	0
329	20231023	135400	64641855	1873	1873	1873	1873	0
330	20231023	135300	64641855	1873	1873	1873	1873	0
331	20231023	135200	64641855	1873	1873	1873	1873	0
332	20231023	135100	64641855	1873	1873	1873	1873	0
333	20231023	135000	64641855	1873	1873	1873	1873	0
334	20231023	134900	64641855	1873	1873	1873	1873	0
335	20231023	134800	64641855	1873	1873	1873	1873	0
336	20231023	134700	64641855	1873	1873	1873	1873	0
337	20231023	134600	64641855	1873	1873	1873	1873	0
338	20231023	134500	64641855	1873	1849	1873	1849	8
339	20231023	134400	64627015	1878	1878	1878	1878	0
340	20231023	134300	64627015	1878	1878	1878	1878	0
341	20231023	134200	64627015	1878	1878	1878	1878	0
342	20231023	134100	64627015	1878	1878	1878	1878	0
343	20231023	134000	64627015	1878	1845	1878	1842	2097
344	20231023	133900	60762599	1879	1879	1879	1879	0
345	20231023	133800	60762599	1879	1879	1879	1879	0
346	20231023	133700	60762599	1879	1879	1879	1879	0
347	20231023	133600	60762599	1879	1879	1879	1879	0
348	20231023	133500	60762599	1879	1879	1879	1879	0
349	20231023	133400	60762599	1879	1879	1879	1879	0
350	20231023	133300	60762599	1879	1879	1879	1879	0
351	20231023	133200	60762599	1879	1879	1879	1879	0
352	20231023	133100	60762599	1879	1879	1879	1879	0
353	20231023	133000	60762599	1879	1879	1879	1879	0
354	20231023	132900	60762599	1879	1848	1879	1848	229
355	20231023	132800	60335845	1874	1874	1874	1874	0
356	20231023	132700	60335845	1874	1874	1874	1874	0
357	20231023	132600	60335845	1874	1874	1874	1874	0
358	20231023	132500	60335845	1874	1874	1874	1874	0
359	20231023	132400	60335845	1874	1874	1874	1874	0
360	20231023	132300	60335845	1874	1874	1874	1874	0
361	20231023	132200	60335845	1874	1851	1874	1851	2
362	20231023	132100	60332120	1850	1850	1850	1850	41
363	20231023	132000	60256270	1884	1884	1884	1884	0
364	20231023	131900	60256270	1884	1884	1884	1884	0
365	20231023	131800	60256270	1884	1884	1884	1884	0
366	20231023	131700	60256270	1884	1884	1884	1884	0
367	20231023	131600	60256270	1884	1884	1884	1884	0
368	20231023	131500	60256270	1884	1884	1884	1884	0
369	20231023	131400	60256270	1884	1884	1884	1884	0
370	20231023	131300	60256270	1884	1884	1884	1884	0
371	20231023	131200	60256270	1884	1884	1884	1884	0
372	20231023	131100	60256270	1884	1884	1884	1884	0
373	20231023	131000	60256270	1884	1884	1884	1884	0
374	20231023	130900	60256270	1884	1884	1884	1884	0
375	20231023	130800	60256270	1884	1884	1884	1884	0
376	20231023	130700	60256270	1884	1884	1884	1884	0
377	20231023	130600	60256270	1884	1850	1884	1850	527
378	20231023	130500	59270043	1846	1846	1846	1846	0
379	20231023	130400	59270043	1846	1847	1847	1846	50
380	20231023	130300	59177694	1847	1847	1847	1847	0
381	20231023	130200	59177694	1847	1847	1847	1847	1
382	20231023	130100	59175847	1857	1857	1857	1857	0
383	20231023	130000	59175847	1857	1857	1857	1857	0
384	20231023	125900	59175847	1857	1859	1859	1843	2596
385	20231023	125800	54387063	1890	1890	1890	1890	0
386	20231023	125700	54387063	1890	1890	1890	1890	0
387	20231023	125600	54387063	1890	1890	1890	1890	0
388	20231023	125500	54387063	1890	1890	1890	1890	0
389	20231023	125400	54387063	1890	1890	1890	1890	0
390	20231023	125300	54387063	1890	1890	1890	1890	0
391	20231023	125200	54387063	1890	1890	1890	1890	0
392	20231023	125100	54387063	1890	1890	1890	1890	0
393	20231023	125000	54387063	1890	1890	1890	1890	0
394	20231023	124900	54387063	1890	1890	1890	1890	0
395	20231023	124800	54387063	1890	1890	1890	1890	0
396	20231023	124700	54387063	1890	1890	1890	1890	0
397	20231023	124600	54387063	1890	1890	1890	1890	0
398	20231023	124500	54387063	1890	1890	1890	1890	0
399	20231023	124400	54387063	1890	1890	1890	1890	0
400	20231023	124300	54387063	1890	1890	1890	1890	0
401	20231023	124200	54387063	1890	1890	1890	1890	0
402	20231023	124100	54387063	1890	1890	1890	1890	0
403	20231023	124000	54387063	1890	1890	1890	1890	0
404	20231023	123900	54387063	1890	1869	1890	1869	280
405	20231023	123800	53860317	1869	1869	1869	1869	0
406	20231023	123700	53860317	1869	1869	1869	1869	0
407	20231023	123600	53860317	1869	1869	1869	1869	0
408	20231023	123500	53860317	1869	1869	1869	1869	0
409	20231023	123400	53860317	1869	1869	1869	1869	12
410	20231023	123300	53837889	1878	1878	1878	1878	0
411	20231023	123200	53837889	1878	1878	1878	1878	0
412	20231023	123100	53837889	1878	1878	1878	1878	0
413	20231023	123000	53837889	1878	1878	1878	1878	0
414	20231023	122900	53837889	1878	1878	1878	1878	0
415	20231023	122800	53837889	1878	1878	1878	1878	0
416	20231023	122700	53837889	1878	1878	1878	1878	0
417	20231023	122600	53837889	1878	1878	1878	1878	0
418	20231023	122500	53837889	1878	1878	1878	1878	0
419	20231023	122400	53837889	1878	1878	1878	1878	0
420	20231023	122300	53837889	1878	1878	1878	1878	0
421	20231023	122200	53837889	1878	1878	1878	1878	0
422	20231023	122100	53837889	1878	1878	1878	1878	0
423	20231023	122000	53837889	1878	1878	1878	1878	0
424	20231023	121900	53837889	1878	1878	1878	1878	0
425	20231023	121800	53837889	1878	1878	1878	1878	0
426	20231023	121700	53837889	1878	1878	1878	1878	0
427	20231023	121600	53837889	1878	1878	1878	1878	2
428	20231023	121500	53834133	1852	1852	1852	1852	100
429	20231023	121400	53648933	1892	1892	1892	1892	0
430	20231023	121300	53648933	1892	1892	1892	1892	0
431	20231023	121200	53648933	1892	1892	1892	1892	0
432	20231023	121100	53648933	1892	1858	1892	1858	237
433	20231023	121000	53207079	1858	1858	1858	1858	0
434	20231023	120900	53207079	1858	1858	1858	1858	0
435	20231023	120800	53207079	1858	1858	1858	1858	0
436	20231023	120700	53207079	1858	1856	1858	1847	3490
437	20231023	120600	46756809	1856	1856	1856	1856	2
438	20231023	120500	46753097	1848	1848	1848	1848	0
439	20231023	120400	46753097	1848	1848	1848	1848	0
440	20231023	120300	46753097	1848	1848	1848	1848	8
441	20231023	120200	46738313	1868	1868	1868	1868	1
442	20231023	120100	46736445	1850	1861	1861	1850	900
443	20231023	120000	45066591	1875	1891	1891	1875	4
444	20231023	115900	45059059	1895	1895	1895	1895	0
445	20231023	115800	45059059	1895	1895	1895	1895	0
446	20231023	115700	45059059	1895	1895	1895	1895	0
447	20231023	115600	45059059	1895	1895	1895	1895	0
448	20231023	115500	45059059	1895	1895	1895	1895	0
449	20231023	115400	45059059	1895	1895	1895	1895	0
450	20231023	115300	45059059	1895	1895	1895	1895	0
451	20231023	115200	45059059	1895	1895	1895	1895	0
452	20231023	115100	45059059	1895	1895	1895	1895	0
453	20231023	115000	45059059	1895	1895	1895	1895	0
454	20231023	114900	45059059	1895	1895	1895	1895	0
455	20231023	114800	45059059	1895	1895	1895	1895	0
456	20231023	114700	45059059	1895	1895	1895	1895	0
457	20231023	114600	45059059	1895	1895	1895	1895	0
458	20231023	114500	45059059	1895	1895	1895	1895	0
459	20231023	114400	45059059	1895	1895	1895	1895	0
460	20231023	114300	45059059	1895	1895	1895	1895	0
461	20231023	114200	45059059	1895	1895	1895	1895	0
462	20231023	114100	45059059	1895	1895	1895	1895	0
463	20231023	114000	45059059	1895	1895	1895	1895	0
464	20231023	113900	45059059	1895	1895	1895	1895	0
465	20231023	113800	45059059	1895	1895	1895	1895	0
466	20231023	113700	45059059	1895	1895	1895	1895	0
467	20231023	113600	45059059	1895	1895	1895	1895	0
468	20231023	113500	45059059	1895	1895	1895	1895	0
469	20231023	113400	45059059	1895	1895	1895	1895	0
470	20231023	113300	45059059	1895	1895	1895	1895	0
471	20231023	113200	45059059	1895	1895	1895	1895	0
472	20231023	113100	45059059	1895	1895	1895	1895	0
473	20231023	113000	45059059	1895	1895	1895	1895	0
474	20231023	112900	45059059	1895	1895	1895	1895	0
475	20231023	112800	45059059	1895	1895	1895	1895	0
476	20231023	112700	45059059	1895	1895	1895	1895	0
477	20231023	112600	45059059	1895	1895	1895	1895	0
478	20231023	112500	45059059	1895	1895	1895	1895	0
479	20231023	112400	45059059	1895	1895	1895	1895	0
480	20231023	112300	45059059	1895	1895	1895	1895	0
481	20231023	112200	45059059	1895	1895	1895	1895	0
482	20231023	112100	45059059	1895	1895	1895	1895	0
483	20231023	112000	45059059	1895	1895	1895	1895	0
484	20231023	111900	45059059	1895	1895	1895	1895	0
485	20231023	111800	45059059	1895	1895	1895	1895	0
486	20231023	111700	45059059	1895	1895	1895	1895	0
487	20231023	111600	45059059	1895	1895	1895	1895	0
488	20231023	111500	45059059	1895	1895	1895	1895	0
489	20231023	111400	45059059	1895	1895	1895	1895	0
490	20231023	111300	45059059	1895	1895	1895	1895	0
491	20231023	111200	45059059	1895	1895	1895	1895	1
492	20231023	111100	45057164	1897	1897	1897	1897	0
493	20231023	111000	45057164	1897	1897	1897	1897	0
494	20231023	110900	45057164	1897	1871	1897	1871	1150
495	20231023	110800	42893603	1880	1880	1880	1880	0
496	20231023	110700	42893603	1880	1880	1880	1880	0
497	20231023	110600	42893603	1880	1880	1880	1880	0
498	20231023	110500	42893603	1880	1880	1880	1880	0
499	20231023	110400	42893603	1880	1880	1880	1880	0
500	20231023	110300	42893603	1880	1880	1880	1880	0
501	20231023	110200	42893603	1880	1880	1880	1880	0
502	20231023	110100	42893603	1880	1880	1880	1880	0
503	20231023	110000	42893603	1880	1880	1880	1880	0
504	20231023	105900	42893603	1880	1880	1880	1880	0
505	20231023	105800	42893603	1880	1880	1880	1880	0
506	20231023	105700	42893603	1880	1880	1880	1880	0
507	20231023	105600	42893603	1880	1880	1880	1880	0
508	20231023	105500	42893603	1880	1880	1880	1880	0
509	20231023	105400	42893603	1880	1880	1880	1880	0
510	20231023	105300	42893603	1880	1880	1880	1880	0
511	20231023	105200	42893603	1880	1880	1880	1880	0
512	20231023	105100	42893603	1880	1880	1880	1880	0
513	20231023	105000	42893603	1880	1880	1880	1880	0
514	20231023	104900	42893603	1880	1880	1880	1880	0
515	20231023	104800	42893603	1880	1880	1880	1880	0
516	20231023	104700	42893603	1880	1880	1880	1880	0
517	20231023	104600	42893603	1880	1880	1880	1880	0
518	20231023	104500	42893603	1880	1880	1880	1880	0
519	20231023	104400	42893603	1880	1880	1880	1880	0
520	20231023	104300	42893603	1880	1880	1880	1880	0
521	20231023	104200	42893603	1880	1880	1880	1880	0
522	20231023	104100	42893603	1880	1880	1880	1880	0
523	20231023	104000	42893603	1880	1880	1880	1880	0
524	20231023	103900	42893603	1880	1880	1880	1880	0
525	20231023	103800	42893603	1880	1880	1880	1880	0
526	20231023	103700	42893603	1880	1880	1880	1880	0
527	20231023	103600	42893603	1880	1880	1880	1880	0
528	20231023	103500	42893603	1880	1880	1880	1880	0
529	20231023	103400	42893603	1880	1880	1880	1880	0
530	20231023	103300	42893603	1880	1880	1880	1880	0
531	20231023	103200	42893603	1880	1880	1880	1880	0
532	20231023	103100	42893603	1880	1880	1880	1880	0
533	20231023	103000	42893603	1880	1880	1880	1880	0
534	20231023	102900	42893603	1880	1854	1880	1854	590
535	20231023	102800	41792733	1855	1855	1855	1855	0
536	20231023	102700	41792733	1855	1855	1855	1855	0
537	20231023	102600	41792733	1855	1855	1855	1855	0
538	20231023	102500	41792733	1855	1855	1855	1855	0
539	20231023	102400	41792733	1855	1855	1855	1855	0
540	20231023	102300	41792733	1855	1855	1855	1855	0
541	20231023	102200	41792733	1855	1855	1855	1855	0
542	20231023	102100	41792733	1855	1856	1856	1855	2
543	20231023	102000	41789022	1856	1856	1856	1856	2
544	20231023	101900	41785310	1848	1848	1848	1848	5000
545	20231023	101800	32545310	1849	1849	1849	1849	0
546	20231023	101700	32545310	1849	1849	1849	1849	0
547	20231023	101600	32545310	1849	1849	1849	1849	0
548	20231023	101500	32545310	1849	1849	1849	1849	0
549	20231023	101400	32545310	1849	1849	1849	1849	0
550	20231023	101300	32545310	1849	1849	1849	1849	0
551	20231023	101200	32545310	1849	1849	1849	1849	0
552	20231023	101100	32545310	1849	1849	1849	1849	0
553	20231023	101000	32545310	1849	1849	1849	1849	0
554	20231023	100900	32545310	1849	1849	1849	1849	14
555	20231023	100800	32519424	1855	1855	1855	1855	1
556	20231023	100700	32517569	1844	1844	1844	1844	2
557	20231023	100600	32513881	1855	1851	1869	1845	273
558	20231023	100500	32006511	1853	1853	1853	1853	0
559	20231023	100400	32006511	1853	1845	1853	1845	55
560	20231023	100300	31904626	1846	1847	1847	1846	54
561	20231023	100200	31804941	1849	1849	1849	1849	0
562	20231023	100100	31804941	1849	1849	1849	1849	0
563	20231023	100000	31804941	1849	1849	1849	1849	0
564	20231023	095900	31804941	1849	1849	1849	1849	0
565	20231023	095800	31804941	1849	1849	1849	1849	12
566	20231023	095700	31782753	1849	1849	1849	1849	5900
567	20231023	095600	20873653	1852	1852	1852	1852	0
568	20231023	095500	20873653	1852	1852	1852	1852	0
569	20231023	095400	20873653	1852	1852	1852	1852	6
570	20231023	095300	20862541	1852	1852	1852	1852	200
571	20231023	095200	20492141	1853	1853	1853	1853	0
572	20231023	095100	20492141	1853	1853	1853	1853	1
573	20231023	095000	20490288	1849	1849	1849	1849	0
574	20231023	094900	20490288	1849	1849	1849	1849	0
575	20231023	094800	20490288	1849	1849	1849	1849	0
576	20231023	094700	20490288	1849	1849	1849	1849	0
577	20231023	094600	20490288	1849	1849	1849	1849	0
578	20231023	094500	20490288	1849	1848	1849	1848	90
579	20231023	094400	20323895	1847	1849	1849	1846	2416
580	20231023	094300	15860219	1848	1848	1848	1848	0
581	20231023	094200	15860219	1848	1848	1848	1848	0
582	20231023	094100	15860219	1848	1848	1848	1848	0
583	20231023	094000	15860219	1848	1848	1848	1848	10
584	20231023	093900	15841739	1848	1848	1848	1848	22
585	20231023	093800	15801083	1848	1849	1849	1848	60
586	20231023	093700	15690194	1848	1848	1848	1848	0
587	20231023	093600	15690194	1848	1848	1848	1848	4000
588	20231023	093500	8298194	1847	1848	1848	1847	10
589	20231023	093400	8279715	1851	1851	1851	1851	1
590	20231023	093300	8277864	1847	1847	1847	1847	2
591	20231023	093200	8274170	1847	1847	1848	1847	1439
592	20231023	093100	5616336	1846	1846	1846	1846	0
593	20231023	093000	5616336	1846	1846	1846	1846	0
594	20231023	092900	5616336	1846	1846	1846	1846	0
595	20231023	092800	5616336	1846	1846	1846	1846	0
596	20231023	092700	5616336	1846	1846	1846	1846	0
597	20231023	092600	5616336	1846	1854	1854	1846	1357
598	20231023	092500	3108794	1854	1854	1854	1854	1
599	20231023	092400	3106940	1849	1849	1849	1849	100
600	20231023	092300	2922040	1846	1846	1846	1846	0
601	20231023	092200	2922040	1846	1846	1846	1846	0
602	20231023	092100	2922040	1846	1846	1846	1846	0
603	20231023	092000	2922040	1846	1846	1846	1846	0
604	20231023	091900	2922040	1846	1846	1846	1846	0
605	20231023	091800	2922040	1846	1846	1846	1846	0
606	20231023	091700	2922040	1846	1846	1846	1846	0
607	20231023	091600	2922040	1846	1846	1846	1846	0
608	20231023	091500	2922040	1846	1846	1846	1846	0
609	20231023	091400	2922040	1846	1846	1846	1846	0
610	20231023	091300	2922040	1846	1846	1846	1846	0
611	20231023	091200	2922040	1846	1846	1846	1846	0
612	20231023	091100	2922040	1846	1846	1846	1846	0
613	20231023	091000	2922040	1846	1846	1846	1846	0
614	20231023	090900	2922040	1846	1846	1846	1846	0
615	20231023	090800	2922040	1846	1847	1847	1846	21
616	20231023	090700	2883255	1865	1865	1865	1865	1
617	20231023	090600	2881390	1858	1858	1858	1858	2
618	20231023	090500	2877674	1876	1848	1879	1846	627
619	20231023	090400	1713076	1858	1858	1858	1858	0
620	20231023	090300	1713076	1858	1858	1858	1858	1
621	20231023	090200	1711218	1842	1842	1842	1842	0
622	20231023	090100	1711218	1842	1842	1842	1842	0
623	20231023	090000	1711218	1842	1842	1842	1842	929