KissMeData/088790/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194000	33639552	2000	2000	2000	2000	252
3	20231024	193900	33639552	2000	2000	2000	2000	0
4	20231024	193800	33639552	2000	2000	2000	2000	0
5	20231024	193700	33639552	2000	2000	2000	2000	0
6	20231024	193600	33639552	2000	2000	2000	2000	0
7	20231024	193500	33639552	2000	2000	2000	2000	0
8	20231024	193400	33639552	2000	2000	2000	2000	0
9	20231024	193300	33639552	2000	2000	2000	2000	0
10	20231024	193200	33639552	2000	2000	2000	2000	0
11	20231024	193100	33639552	2000	2000	2000	2000	0
12	20231024	193000	33639552	2000	2000	2000	2000	0
13	20231024	192900	33639552	2000	2000	2000	2000	0
14	20231024	192800	33639552	2000	2000	2000	2000	0
15	20231024	192700	33639552	2000	2000	2000	2000	0
16	20231024	192600	33639552	2000	2000	2000	2000	0
17	20231024	192500	33639552	2000	2000	2000	2000	0
18	20231024	192400	33639552	2000	2000	2000	2000	0
19	20231024	192300	33639552	2000	2000	2000	2000	0
20	20231024	192200	33639552	2000	2000	2000	2000	0
21	20231024	192100	33639552	2000	2000	2000	2000	0
22	20231024	192000	33639552	2000	2000	2000	2000	0
23	20231024	191900	33639552	2000	2000	2000	2000	0
24	20231024	191800	33639552	2000	2000	2000	2000	0
25	20231024	191700	33639552	2000	2000	2000	2000	0
26	20231024	191600	33639552	2000	2000	2000	2000	0
27	20231024	191500	33639552	2000	2000	2000	2000	0
28	20231024	191400	33639552	2000	2000	2000	2000	0
29	20231024	191300	33639552	2000	2000	2000	2000	0
30	20231024	191200	33639552	2000	2000	2000	2000	0
31	20231024	191100	33639552	2000	2000	2000	2000	0
32	20231024	191000	33639552	2000	2000	2000	2000	252
33	20231024	190900	33639552	2000	2000	2000	2000	0
34	20231024	190800	33639552	2000	2000	2000	2000	0
35	20231024	190700	33639552	2000	2000	2000	2000	0
36	20231024	190600	33639552	2000	2000	2000	2000	0
37	20231024	190500	33639552	2000	2000	2000	2000	0
38	20231024	190400	33639552	2000	2000	2000	2000	0
39	20231024	190300	33639552	2000	2000	2000	2000	0
40	20231024	190200	33639552	2000	2000	2000	2000	0
41	20231024	190100	33639552	2000	2000	2000	2000	0
42	20231024	190000	33639552	2000	2000	2000	2000	0
43	20231024	185900	33639552	2000	2000	2000	2000	0
44	20231024	185800	33639552	2000	2000	2000	2000	0
45	20231024	185700	33639552	2000	2000	2000	2000	0
46	20231024	185600	33639552	2000	2000	2000	2000	0
47	20231024	185500	33639552	2000	2000	2000	2000	0
48	20231024	185400	33639552	2000	2000	2000	2000	0
49	20231024	185300	33639552	2000	2000	2000	2000	0
50	20231024	185200	33639552	2000	2000	2000	2000	0
51	20231024	185100	33639552	2000	2000	2000	2000	0
52	20231024	185000	33639552	2000	2000	2000	2000	0
53	20231024	184900	33639552	2000	2000	2000	2000	0
54	20231024	184800	33639552	2000	2000	2000	2000	0
55	20231024	184700	33639552	2000	2000	2000	2000	0
56	20231024	184600	33639552	2000	2000	2000	2000	0
57	20231024	184500	33639552	2000	2000	2000	2000	0
58	20231024	184400	33639552	2000	2000	2000	2000	0
59	20231024	184300	33639552	2000	2000	2000	2000	0
60	20231024	184200	33639552	2000	2000	2000	2000	0
61	20231024	184100	33639552	2000	2000	2000	2000	0
62	20231024	184000	33639552	2000	2000	2000	2000	252
63	20231024	183900	33639552	2000	2000	2000	2000	0
64	20231024	183800	33639552	2000	2000	2000	2000	0
65	20231024	183700	33639552	2000	2000	2000	2000	0
66	20231024	183600	33639552	2000	2000	2000	2000	0
67	20231024	183500	33639552	2000	2000	2000	2000	0
68	20231024	183400	33639552	2000	2000	2000	2000	0
69	20231024	183300	33639552	2000	2000	2000	2000	0
70	20231024	183200	33639552	2000	2000	2000	2000	0
71	20231024	183100	33639552	2000	2000	2000	2000	0
72	20231024	183000	33639552	2000	2000	2000	2000	0
73	20231024	182900	33639552	2000	2000	2000	2000	0
74	20231024	182800	33639552	2000	2000	2000	2000	0
75	20231024	182700	33639552	2000	2000	2000	2000	0
76	20231024	182600	33639552	2000	2000	2000	2000	0
77	20231024	182500	33639552	2000	2000	2000	2000	0
78	20231024	182400	33639552	2000	2000	2000	2000	0
79	20231024	182300	33639552	2000	2000	2000	2000	0
80	20231024	182200	33639552	2000	2000	2000	2000	0
81	20231024	182100	33639552	2000	2000	2000	2000	0
82	20231024	182000	33639552	2000	2000	2000	2000	0
83	20231024	181900	33639552	2000	2000	2000	2000	0
84	20231024	181800	33639552	2000	2000	2000	2000	0
85	20231024	181700	33639552	2000	2000	2000	2000	0
86	20231024	181600	33639552	2000	2000	2000	2000	0
87	20231024	181500	33639552	2000	2000	2000	2000	0
88	20231024	181400	33639552	2000	2000	2000	2000	0
89	20231024	181300	33639552	2000	2000	2000	2000	0
90	20231024	181200	33639552	2000	2000	2000	2000	0
91	20231024	181100	33639552	2000	2000	2000	2000	0
92	20231024	181000	33639552	2000	2000	2000	2000	252
93	20231024	180900	33639552	2000	2000	2000	2000	0
94	20231024	180800	33639552	2000	2000	2000	2000	0
95	20231024	180700	33639552	2000	2000	2000	2000	0
96	20231024	180600	33639552	2000	2000	2000	2000	0
97	20231024	180500	33639552	2000	2000	2000	2000	0
98	20231024	180400	33639552	2000	2000	2000	2000	0
99	20231024	180300	33639552	2000	2000	2000	2000	0
100	20231024	180200	33639552	2000	2000	2000	2000	0
101	20231024	180100	33639552	2000	2000	2000	2000	0
102	20231024	180000	33639552	2000	2000	2000	2000	0
103	20231024	175900	33639552	2000	2000	2000	2000	0
104	20231024	175800	33639552	2000	2000	2000	2000	0
105	20231024	175700	33639552	2000	2000	2000	2000	0
106	20231024	175600	33639552	2000	2000	2000	2000	0
107	20231024	175500	33639552	2000	2000	2000	2000	0
108	20231024	175400	33639552	2000	2000	2000	2000	0
109	20231024	175300	33639552	2000	2000	2000	2000	0
110	20231024	175200	33639552	2000	2000	2000	2000	0
111	20231024	175100	33639552	2000	2000	2000	2000	0
112	20231024	175000	33639552	2000	2000	2000	2000	0
113	20231024	174900	33639552	2000	2000	2000	2000	0
114	20231024	174800	33639552	2000	2000	2000	2000	0
115	20231024	174700	33639552	2000	2000	2000	2000	0
116	20231024	174600	33639552	2000	2000	2000	2000	0
117	20231024	174500	33639552	2000	2000	2000	2000	0
118	20231024	174400	33639552	2000	2000	2000	2000	0
119	20231024	174300	33639552	2000	2000	2000	2000	0
120	20231024	174200	33639552	2000	2000	2000	2000	0
121	20231024	174100	33639552	2000	2000	2000	2000	0
122	20231024	174000	33639552	2000	2000	2000	2000	252
123	20231024	173900	33639552	2000	2000	2000	2000	0
124	20231024	173800	33639552	2000	2000	2000	2000	0
125	20231024	173700	33639552	2000	2000	2000	2000	0
126	20231024	173600	33639552	2000	2000	2000	2000	0
127	20231024	173500	33639552	2000	2000	2000	2000	0
128	20231024	173400	33639552	2000	2000	2000	2000	0
129	20231024	173300	33639552	2000	2000	2000	2000	0
130	20231024	173200	33639552	2000	2000	2000	2000	0
131	20231024	173100	33639552	2000	2000	2000	2000	0
132	20231024	173000	33639552	2000	2000	2000	2000	0
133	20231024	172900	33639552	2000	2000	2000	2000	0
134	20231024	172800	33639552	2000	2000	2000	2000	0
135	20231024	172700	33639552	2000	2000	2000	2000	0
136	20231024	172600	33639552	2000	2000	2000	2000	0
137	20231024	172500	33639552	2000	2000	2000	2000	0
138	20231024	172400	33639552	2000	2000	2000	2000	0
139	20231024	172300	33639552	2000	2000	2000	2000	0
140	20231024	172200	33639552	2000	2000	2000	2000	0
141	20231024	172100	33639552	2000	2000	2000	2000	0
142	20231024	172000	33639552	2000	2000	2000	2000	0
143	20231024	171900	33639552	2000	2000	2000	2000	0
144	20231024	171800	33639552	2000	2000	2000	2000	0
145	20231024	171700	33639552	2000	2000	2000	2000	0
146	20231024	171600	33639552	2000	2000	2000	2000	0
147	20231024	171500	33639552	2000	2000	2000	2000	0
148	20231024	171400	33639552	2000	2000	2000	2000	0
149	20231024	171300	33639552	2000	2000	2000	2000	0
150	20231024	171200	33639552	2000	2000	2000	2000	0
151	20231024	171100	33639552	2000	2000	2000	2000	0
152	20231024	171000	33639552	2000	2000	2000	2000	252
153	20231024	170900	33639552	2000	2000	2000	2000	0
154	20231024	170800	33639552	2000	2000	2000	2000	0
155	20231024	170700	33639552	2000	2000	2000	2000	0
156	20231024	170600	33639552	2000	2000	2000	2000	0
157	20231024	170500	33639552	2000	2000	2000	2000	0
158	20231024	170400	33639552	2000	2000	2000	2000	0
159	20231024	170300	33639552	2000	2000	2000	2000	0
160	20231024	170200	33639552	2000	2000	2000	2000	0
161	20231024	170100	33639552	2000	2000	2000	2000	0
162	20231024	170000	33639552	2000	2000	2000	2000	0
163	20231024	165900	33639552	2000	2000	2000	2000	0
164	20231024	165800	33639552	2000	2000	2000	2000	0
165	20231024	165700	33639552	2000	2000	2000	2000	0
166	20231024	165600	33639552	2000	2000	2000	2000	0
167	20231024	165500	33639552	2000	2000	2000	2000	0
168	20231024	165400	33639552	2000	2000	2000	2000	0
169	20231024	165300	33639552	2000	2000	2000	2000	0
170	20231024	165200	33639552	2000	2000	2000	2000	0
171	20231024	165100	33639552	2000	2000	2000	2000	0
172	20231024	165000	33639552	2000	2000	2000	2000	0
173	20231024	164900	33639552	2000	2000	2000	2000	0
174	20231024	164800	33639552	2000	2000	2000	2000	0
175	20231024	164700	33639552	2000	2000	2000	2000	0
176	20231024	164600	33639552	2000	2000	2000	2000	0
177	20231024	164500	33639552	2000	2000	2000	2000	0
178	20231024	164400	33639552	2000	2000	2000	2000	0
179	20231024	164300	33639552	2000	2000	2000	2000	0
180	20231024	164200	33639552	2000	2000	2000	2000	0
181	20231024	164100	33639552	2000	2000	2000	2000	0
182	20231024	164000	33639552	2000	2000	2000	2000	252
183	20231024	163900	33639552	2000	2000	2000	2000	0
184	20231024	163800	33639552	2000	2000	2000	2000	0
185	20231024	163700	33639552	2000	2000	2000	2000	0
186	20231024	163600	33639552	2000	2000	2000	2000	0
187	20231024	163500	33639552	2000	2000	2000	2000	0
188	20231024	163400	33639552	2000	2000	2000	2000	0
189	20231024	163300	33639552	2000	2000	2000	2000	0
190	20231024	163200	33639552	2000	2000	2000	2000	0
191	20231024	163100	33639552	2000	2000	2000	2000	0
192	20231024	163000	33639552	2000	2000	2000	2000	0
193	20231024	162900	33639552	2000	2000	2000	2000	0
194	20231024	162800	33639552	2000	2000	2000	2000	0
195	20231024	162700	33639552	2000	2000	2000	2000	0
196	20231024	162600	33639552	2000	2000	2000	2000	0
197	20231024	162500	33639552	2000	2000	2000	2000	0
198	20231024	162400	33639552	2000	2000	2000	2000	0
199	20231024	162300	33639552	2000	2000	2000	2000	0
200	20231024	162200	33639552	2000	2000	2000	2000	0
201	20231024	162100	33639552	2000	2000	2000	2000	0
202	20231024	162000	33639552	2000	2000	2000	2000	0
203	20231024	161900	33639552	2000	2000	2000	2000	0
204	20231024	161800	33639552	2000	2000	2000	2000	0
205	20231024	161700	33639552	2000	2000	2000	2000	0
206	20231024	161600	33639552	2000	2000	2000	2000	0
207	20231024	161500	33639552	2000	2000	2000	2000	0
208	20231024	161400	33639552	2000	2000	2000	2000	0
209	20231024	161300	33639552	2000	2000	2000	2000	0
210	20231024	161200	33639552	2000	2000	2000	2000	0
211	20231024	161100	33639552	2000	2000	2000	2000	0
212	20231024	161000	33639552	2000	2000	2000	2000	252
213	20231024	160900	33639552	2000	2000	2000	2000	0
214	20231024	160800	33639552	2000	2000	2000	2000	0
215	20231024	160700	33639552	2000	2000	2000	2000	0
216	20231024	160600	33639552	2000	2000	2000	2000	0
217	20231024	160500	33639552	2000	2000	2000	2000	0
218	20231024	160400	33639552	2000	2000	2000	2000	0
219	20231024	160300	33639552	2000	2000	2000	2000	0
220	20231024	160200	33639552	2000	2000	2000	2000	0
221	20231024	160100	33639552	2000	2000	2000	2000	0
222	20231024	160000	33639552	2000	2000	2000	2000	0
223	20231024	155900	33639552	2000	2000	2000	2000	0
224	20231024	155800	33639552	2000	2000	2000	2000	0
225	20231024	155700	33639552	2000	2000	2000	2000	0
226	20231024	155600	33639552	2000	2000	2000	2000	0
227	20231024	155500	33639552	2000	2000	2000	2000	0
228	20231024	155400	33639552	2000	2000	2000	2000	0
229	20231024	155300	33639552	2000	2000	2000	2000	0
230	20231024	155200	33639552	2000	2000	2000	2000	0
231	20231024	155100	33639552	2000	2000	2000	2000	0
232	20231024	155000	33639552	2000	2000	2000	2000	0
233	20231024	154900	33639552	2000	2000	2000	2000	0
234	20231024	154800	33639552	2000	2000	2000	2000	0
235	20231024	154700	33639552	2000	2000	2000	2000	0
236	20231024	154600	33639552	2000	2000	2000	2000	0
237	20231024	154500	33639552	2000	2000	2000	2000	0
238	20231024	154400	33639552	2000	2000	2000	2000	0
239	20231024	154300	33639552	2000	2000	2000	2000	0
240	20231024	154200	33639552	2000	2000	2000	2000	0
241	20231024	154100	33639552	2000	2000	2000	2000	0
242	20231024	154000	33639552	2000	2000	2000	2000	252
243	20231024	153900	33639552	2000	2000	2000	2000	0
244	20231024	153800	33639552	2000	2000	2000	2000	0
245	20231024	153700	33639552	2000	2000	2000	2000	0
246	20231024	153600	33639552	2000	2000	2000	2000	0
247	20231024	153500	33639552	2000	2000	2000	2000	0
248	20231024	153400	33639552	2000	2000	2000	2000	0
249	20231024	153300	33639552	2000	2000	2000	2000	0
250	20231024	153200	33639552	2000	2000	2000	2000	0
251	20231024	153100	33639552	2000	2000	2000	2000	0
252	20231024	153000	33639552	2000	2000	2000	2000	252
253	20231024	152900	33135552	1986	1986	1986	1986	0
254	20231024	152800	33135552	1986	1986	1986	1986	0
255	20231024	152700	33135552	1986	1986	1986	1986	0
256	20231024	152600	33135552	1986	1986	1986	1986	0
257	20231024	152500	33135552	1986	1986	1986	1986	0
258	20231024	152400	33135552	1986	1986	1986	1986	0
259	20231024	152300	33135552	1986	1986	1986	1986	0
260	20231024	152200	33135552	1986	1986	1986	1986	0
261	20231024	152100	33135552	1986	1986	1986	1986	0
262	20231024	152000	33135552	1986	1986	1986	1986	0
263	20231024	151900	33135552	1986	1986	1986	1986	0
264	20231024	151800	33135552	1986	1985	1986	1985	13
265	20231024	151700	33109744	1983	1983	1983	1983	0
266	20231024	151600	33109744	1983	1983	1983	1983	0
267	20231024	151500	33109744	1983	1983	1983	1983	0
268	20231024	151400	33109744	1983	1983	1983	1983	0
269	20231024	151300	33109744	1983	1983	1983	1983	0
270	20231024	151200	33109744	1983	1983	1983	1983	0
271	20231024	151100	33109744	1983	1983	1983	1983	1
272	20231024	151000	33107761	1980	1980	1980	1980	0
273	20231024	150900	33107761	1980	1980	1980	1980	0
274	20231024	150800	33107761	1980	1980	1980	1980	189
275	20231024	150700	32733541	1980	1980	1980	1980	15
276	20231024	150600	32703841	1980	1979	1980	1979	592
277	20231024	150500	31532208	1977	1976	1977	1976	751
278	20231024	150400	30047981	1974	1973	1974	1973	506
279	20231024	150300	29049141	1972	1972	1972	1972	0
280	20231024	150200	29049141	1972	1972	1972	1972	0
281	20231024	150100	29049141	1972	1972	1972	1972	397
282	20231024	150000	28266257	1973	1973	1973	1973	0
283	20231024	145900	28266257	1973	1973	1973	1973	0
284	20231024	145800	28266257	1973	1973	1973	1973	1
285	20231024	145700	28264284	1973	1973	1973	1973	500
286	20231024	145600	27277784	1971	1971	1971	1971	0
287	20231024	145500	27277784	1971	1971	1971	1971	0
288	20231024	145400	27277784	1971	1971	1971	1971	0
289	20231024	145300	27277784	1971	1971	1971	1971	0
290	20231024	145200	27277784	1971	1971	1971	1971	157
291	20231024	145100	26968337	1971	1971	1971	1971	0
292	20231024	145000	26968337	1971	1971	1971	1971	0
293	20231024	144900	26968337	1971	1971	1971	1971	3
294	20231024	144800	26962424	1969	1969	1969	1969	0
295	20231024	144700	26962424	1969	1969	1969	1969	0
296	20231024	144600	26962424	1969	1969	1969	1969	0
297	20231024	144500	26962424	1969	1969	1969	1969	0
298	20231024	144400	26962424	1969	1969	1969	1969	1
299	20231024	144300	26960455	1971	1971	1971	1971	400
300	20231024	144200	26172055	1971	1971	1971	1971	0
301	20231024	144100	26172055	1971	1971	1971	1971	2
302	20231024	144000	26168113	1971	1971	1971	1971	0
303	20231024	143900	26168113	1971	1971	1971	1971	0
304	20231024	143800	26168113	1971	1971	1971	1971	5
305	20231024	143700	26158258	1971	1971	1971	1971	0
306	20231024	143600	26158258	1971	1971	1971	1971	0
307	20231024	143500	26158258	1971	1971	1971	1971	0
308	20231024	143400	26158258	1971	1971	1971	1971	0
309	20231024	143300	26158258	1971	1971	1971	1971	0
310	20231024	143200	26158258	1971	1971	1971	1971	8
311	20231024	143100	26142490	1971	1971	1971	1971	0
312	20231024	143000	26142490	1971	1971	1971	1971	0
313	20231024	142900	26142490	1971	1970	1971	1970	77
314	20231024	142800	25990799	1969	1969	1969	1969	35
315	20231024	142700	25921884	1960	1960	1960	1960	0
316	20231024	142600	25921884	1960	1960	1960	1960	1
317	20231024	142500	25919924	1959	1959	1959	1959	0
318	20231024	142400	25919924	1959	1959	1959	1959	0
319	20231024	142300	25919924	1959	1960	1960	1959	42
320	20231024	142200	25837639	1970	1970	1970	1970	0
321	20231024	142100	25837639	1970	1970	1970	1970	0
322	20231024	142000	25837639	1970	1958	1970	1958	2661
323	20231024	141900	20625889	1957	1957	1957	1957	0
324	20231024	141800	20625889	1957	1957	1957	1957	0
325	20231024	141700	20625889	1957	1957	1957	1957	25
326	20231024	141600	20576964	1957	1957	1957	1957	0
327	20231024	141500	20576964	1957	1956	1957	1956	255
328	20231024	141400	20078108	1956	1956	1956	1956	0
329	20231024	141300	20078108	1956	1956	1956	1956	0
330	20231024	141200	20078108	1956	1956	1956	1956	0
331	20231024	141100	20078108	1956	1956	1956	1956	0
332	20231024	141000	20078108	1956	1956	1956	1956	0
333	20231024	140900	20078108	1956	1956	1956	1956	0
334	20231024	140800	20078108	1956	1956	1956	1956	0
335	20231024	140700	20078108	1956	1956	1956	1956	0
336	20231024	140600	20078108	1956	1956	1956	1956	0
337	20231024	140500	20078108	1956	1956	1956	1956	0
338	20231024	140400	20078108	1956	1956	1956	1956	0
339	20231024	140300	20078108	1956	1956	1956	1956	0
340	20231024	140200	20078108	1956	1956	1956	1956	0
341	20231024	140100	20078108	1956	1956	1956	1956	0
342	20231024	140000	20078108	1956	1956	1956	1956	0
343	20231024	135900	20078108	1956	1956	1956	1956	10
344	20231024	135800	20058548	1956	1956	1956	1956	142
345	20231024	135700	19780796	1956	1956	1956	1956	0
346	20231024	135600	19780796	1956	1956	1956	1956	0
347	20231024	135500	19780796	1956	1956	1956	1956	0
348	20231024	135400	19780796	1956	1956	1956	1956	1
349	20231024	135300	19778840	1947	1947	1947	1947	0
350	20231024	135200	19778840	1947	1947	1947	1947	0
351	20231024	135100	19778840	1947	1947	1947	1947	0
352	20231024	135000	19778840	1947	1947	1947	1947	0
353	20231024	134900	19778840	1947	1947	1947	1947	0
354	20231024	134800	19778840	1947	1947	1947	1947	0
355	20231024	134700	19778840	1947	1947	1947	1947	0
356	20231024	134600	19778840	1947	1947	1947	1947	0
357	20231024	134500	19778840	1947	1947	1947	1947	0
358	20231024	134400	19778840	1947	1947	1947	1947	0
359	20231024	134300	19778840	1947	1947	1947	1947	0
360	20231024	134200	19778840	1947	1947	1947	1947	0
361	20231024	134100	19778840	1947	1947	1947	1947	3
362	20231024	134000	19772999	1957	1957	1957	1957	0
363	20231024	133900	19772999	1957	1957	1957	1957	0
364	20231024	133800	19772999	1957	1957	1957	1957	0
365	20231024	133700	19772999	1957	1957	1957	1957	0
366	20231024	133600	19772999	1957	1957	1957	1957	128
367	20231024	133500	19522503	1957	1957	1957	1957	0
368	20231024	133400	19522503	1957	1957	1957	1957	0
369	20231024	133300	19522503	1957	1957	1957	1957	0
370	20231024	133200	19522503	1957	1957	1957	1957	0
371	20231024	133100	19522503	1957	1957	1957	1957	0
372	20231024	133000	19522503	1957	1957	1957	1957	0
373	20231024	132900	19522503	1957	1957	1957	1957	42
374	20231024	132800	19440309	1957	1957	1957	1957	0
375	20231024	132700	19440309	1957	1955	1957	1955	2500
376	20231024	132600	14548254	1955	1955	1955	1955	1
377	20231024	132500	14546299	1941	1941	1941	1941	0
378	20231024	132400	14546299	1941	1941	1941	1941	0
379	20231024	132300	14546299	1941	1941	1941	1941	0
380	20231024	132200	14546299	1941	1941	1941	1941	0
381	20231024	132100	14546299	1941	1941	1941	1941	0
382	20231024	132000	14546299	1941	1941	1941	1941	0
383	20231024	131900	14546299	1941	1941	1941	1941	0
384	20231024	131800	14546299	1941	1941	1941	1941	0
385	20231024	131700	14546299	1941	1941	1941	1941	0
386	20231024	131600	14546299	1941	1941	1941	1941	0
387	20231024	131500	14546299	1941	1941	1941	1941	3
388	20231024	131400	14540476	1941	1941	1941	1941	0
389	20231024	131300	14540476	1941	1941	1941	1941	0
390	20231024	131200	14540476	1941	1941	1941	1941	0
391	20231024	131100	14540476	1941	1941	1941	1941	0
392	20231024	131000	14540476	1941	1941	1941	1941	0
393	20231024	130900	14540476	1941	1941	1941	1941	0
394	20231024	130800	14540476	1941	1941	1941	1941	0
395	20231024	130700	14540476	1941	1941	1941	1941	0
396	20231024	130600	14540476	1941	1941	1941	1941	0
397	20231024	130500	14540476	1941	1941	1941	1941	0
398	20231024	130400	14540476	1941	1941	1941	1941	0
399	20231024	130300	14540476	1941	1941	1941	1941	0
400	20231024	130200	14540476	1941	1941	1941	1941	0
401	20231024	130100	14540476	1941	1941	1941	1941	0
402	20231024	130000	14540476	1941	1941	1941	1941	0
403	20231024	125900	14540476	1941	1941	1941	1941	0
404	20231024	125800	14540476	1941	1941	1941	1941	0
405	20231024	125700	14540476	1941	1941	1941	1941	0
406	20231024	125600	14540476	1941	1941	1941	1941	0
407	20231024	125500	14540476	1941	1941	1941	1941	0
408	20231024	125400	14540476	1941	1941	1941	1941	0
409	20231024	125300	14540476	1941	1941	1941	1941	0
410	20231024	125200	14540476	1941	1941	1941	1941	0
411	20231024	125100	14540476	1941	1941	1941	1941	0
412	20231024	125000	14540476	1941	1941	1941	1941	0
413	20231024	124900	14540476	1941	1941	1941	1941	3
414	20231024	124800	14534653	1941	1941	1941	1941	0
415	20231024	124700	14534653	1941	1941	1941	1941	0
416	20231024	124600	14534653	1941	1941	1941	1941	0
417	20231024	124500	14534653	1941	1941	1941	1941	0
418	20231024	124400	14534653	1941	1941	1941	1941	0
419	20231024	124300	14534653	1941	1941	1941	1941	0
420	20231024	124200	14534653	1941	1941	1941	1941	0
421	20231024	124100	14534653	1941	1941	1941	1941	0
422	20231024	124000	14534653	1941	1941	1941	1941	0
423	20231024	123900	14534653	1941	1941	1941	1941	0
424	20231024	123800	14534653	1941	1941	1941	1941	0
425	20231024	123700	14534653	1941	1941	1941	1941	0
426	20231024	123600	14534653	1941	1941	1941	1941	0
427	20231024	123500	14534653	1941	1941	1941	1941	0
428	20231024	123400	14534653	1941	1941	1941	1941	0
429	20231024	123300	14534653	1941	1941	1941	1941	0
430	20231024	123200	14534653	1941	1941	1941	1941	0
431	20231024	123100	14534653	1941	1941	1941	1941	0
432	20231024	123000	14534653	1941	1941	1941	1941	0
433	20231024	122900	14534653	1941	1941	1941	1941	0
434	20231024	122800	14534653	1941	1941	1941	1941	0
435	20231024	122700	14534653	1941	1941	1941	1941	0
436	20231024	122600	14534653	1941	1941	1941	1941	0
437	20231024	122500	14534653	1941	1941	1941	1941	0
438	20231024	122400	14534653	1941	1941	1941	1941	0
439	20231024	122300	14534653	1941	1941	1941	1941	4
440	20231024	122200	14526889	1942	1942	1942	1942	0
441	20231024	122100	14526889	1942	1942	1942	1942	182
442	20231024	122000	14173445	1941	1942	1942	1941	51
443	20231024	121900	14074428	1942	1942	1942	1942	0
444	20231024	121800	14074428	1942	1942	1942	1942	0
445	20231024	121700	14074428	1942	1941	1942	1941	2
446	20231024	121600	14070545	1942	1941	1942	1941	11
447	20231024	121500	14049193	1942	1942	1942	1942	583
448	20231024	121400	12917007	1942	1942	1942	1942	0
449	20231024	121300	12917007	1942	1942	1942	1942	0
450	20231024	121200	12917007	1942	1942	1942	1942	70
451	20231024	121100	12781067	1942	1943	1943	1942	41
452	20231024	121000	12701413	1943	1943	1943	1943	0
453	20231024	120900	12701413	1943	1943	1943	1943	0
454	20231024	120800	12701413	1943	1943	1943	1943	48
455	20231024	120700	12608149	1942	1942	1942	1942	0
456	20231024	120600	12608149	1942	1942	1942	1942	0
457	20231024	120500	12608149	1942	1942	1942	1942	0
458	20231024	120400	12608149	1942	1942	1942	1942	0
459	20231024	120300	12608149	1942	1942	1942	1942	0
460	20231024	120200	12608149	1942	1942	1942	1942	0
461	20231024	120100	12608149	1942	1942	1942	1942	0
462	20231024	120000	12608149	1942	1942	1942	1942	0
463	20231024	115900	12608149	1942	1942	1942	1942	0
464	20231024	115800	12608149	1942	1942	1942	1942	0
465	20231024	115700	12608149	1942	1948	1949	1942	21
466	20231024	115600	12567245	1947	1947	1947	1947	0
467	20231024	115500	12567245	1947	1944	1947	1944	198
468	20231024	115400	12181973	1941	1941	1941	1941	0
469	20231024	115300	12181973	1941	1941	1941	1941	0
470	20231024	115200	12181973	1941	1941	1941	1941	0
471	20231024	115100	12181973	1941	1941	1941	1941	0
472	20231024	115000	12181973	1941	1941	1941	1941	0
473	20231024	114900	12181973	1941	1941	1941	1941	0
474	20231024	114800	12181973	1941	1941	1941	1941	0
475	20231024	114700	12181973	1941	1941	1941	1941	0
476	20231024	114600	12181973	1941	1941	1941	1941	0
477	20231024	114500	12181973	1941	1941	1941	1941	0
478	20231024	114400	12181973	1941	1941	1941	1941	0
479	20231024	114300	12181973	1941	1941	1941	1941	0
480	20231024	114200	12181973	1941	1941	1941	1941	0
481	20231024	114100	12181973	1941	1941	1941	1941	0
482	20231024	114000	12181973	1941	1941	1941	1941	0
483	20231024	113900	12181973	1941	1941	1941	1941	0
484	20231024	113800	12181973	1941	1941	1941	1941	0
485	20231024	113700	12181973	1941	1941	1941	1941	0
486	20231024	113600	12181973	1941	1941	1941	1941	0
487	20231024	113500	12181973	1941	1941	1941	1941	0
488	20231024	113400	12181973	1941	1941	1941	1941	0
489	20231024	113300	12181973	1941	1941	1941	1941	0
490	20231024	113200	12181973	1941	1941	1941	1941	0
491	20231024	113100	12181973	1941	1941	1941	1941	3
492	20231024	113000	12176150	1940	1940	1940	1940	0
493	20231024	112900	12176150	1940	1940	1940	1940	0
494	20231024	112800	12176150	1940	1940	1940	1940	0
495	20231024	112700	12176150	1940	1940	1940	1940	0
496	20231024	112600	12176150	1940	1940	1940	1940	0
497	20231024	112500	12176150	1940	1940	1940	1940	0
498	20231024	112400	12176150	1940	1940	1940	1940	0
499	20231024	112300	12176150	1940	1940	1940	1940	0
500	20231024	112200	12176150	1940	1940	1940	1940	0
501	20231024	112100	12176150	1940	1940	1940	1940	0
502	20231024	112000	12176150	1940	1940	1940	1940	0
503	20231024	111900	12176150	1940	1940	1940	1940	0
504	20231024	111800	12176150	1940	1940	1940	1940	0
505	20231024	111700	12176150	1940	1940	1940	1940	0
506	20231024	111600	12176150	1940	1940	1940	1940	0
507	20231024	111500	12176150	1940	1944	1944	1940	571
508	20231024	111400	11068038	1956	1956	1956	1956	0
509	20231024	111300	11068038	1956	1956	1956	1956	0
510	20231024	111200	11068038	1956	1956	1956	1956	0
511	20231024	111100	11068038	1956	1956	1956	1956	0
512	20231024	111000	11068038	1956	1956	1956	1956	0
513	20231024	110900	11068038	1956	1956	1956	1956	0
514	20231024	110800	11068038	1956	1956	1956	1956	0
515	20231024	110700	11068038	1956	1956	1956	1956	0
516	20231024	110600	11068038	1956	1953	1956	1953	20
517	20231024	110500	11028924	1944	1944	1944	1944	3
518	20231024	110400	11023092	1953	1953	1953	1953	200
519	20231024	110300	10632492	1950	1950	1950	1950	87
520	20231024	110200	10462842	1950	1950	1950	1950	0
521	20231024	110100	10462842	1950	1950	1950	1950	0
522	20231024	110000	10462842	1950	1950	1950	1950	0
523	20231024	105900	10462842	1950	1950	1950	1950	0
524	20231024	105800	10462842	1950	1950	1950	1950	0
525	20231024	105700	10462842	1950	1950	1950	1950	0
526	20231024	105600	10462842	1950	1950	1950	1950	0
527	20231024	105500	10462842	1950	1950	1950	1950	0
528	20231024	105400	10462842	1950	1950	1950	1950	0
529	20231024	105300	10462842	1950	1950	1950	1950	0
530	20231024	105200	10462842	1950	1947	1950	1947	130
531	20231024	105100	10209414	1940	1940	1940	1940	0
532	20231024	105000	10209414	1940	1940	1940	1940	0
533	20231024	104900	10209414	1940	1940	1940	1940	0
534	20231024	104800	10209414	1940	1940	1940	1940	0
535	20231024	104700	10209414	1940	1940	1940	1940	0
536	20231024	104600	10209414	1940	1940	1940	1940	0
537	20231024	104500	10209414	1940	1940	1940	1940	265
538	20231024	104400	9695314	1940	1940	1940	1940	0
539	20231024	104300	9695314	1940	1940	1940	1940	0
540	20231024	104200	9695314	1940	1940	1940	1940	0
541	20231024	104100	9695314	1940	1940	1940	1940	0
542	20231024	104000	9695314	1940	1940	1940	1940	0
543	20231024	103900	9695314	1940	1940	1940	1940	3
544	20231024	103800	9689494	1940	1940	1940	1940	0
545	20231024	103700	9689494	1940	1940	1940	1940	0
546	20231024	103600	9689494	1940	1940	1940	1940	41
547	20231024	103500	9609954	1940	1940	1940	1940	0
548	20231024	103400	9609954	1940	1940	1940	1940	0
549	20231024	103300	9609954	1940	1940	1940	1940	0
550	20231024	103200	9609954	1940	1940	1940	1940	0
551	20231024	103100	9609954	1940	1940	1940	1940	0
552	20231024	103000	9609954	1940	1940	1940	1940	0
553	20231024	102900	9609954	1940	1940	1940	1940	0
554	20231024	102800	9609954	1940	1942	1942	1940	1079
555	20231024	102700	7515505	1942	1942	1942	1942	0
556	20231024	102600	7515505	1942	1942	1942	1942	0
557	20231024	102500	7515505	1942	1942	1942	1942	0
558	20231024	102400	7515505	1942	1942	1942	1942	0
559	20231024	102300	7515505	1942	1942	1942	1942	0
560	20231024	102200	7515505	1942	1942	1942	1942	0
561	20231024	102100	7515505	1942	1943	1943	1942	893
562	20231024	102000	5781158	1943	1943	1943	1943	0
563	20231024	101900	5781158	1943	1943	1943	1943	0
564	20231024	101800	5781158	1943	1943	1943	1943	62
565	20231024	101700	5660692	1943	1943	1943	1943	6
566	20231024	101600	5649034	1942	1942	1942	1942	9
567	20231024	101500	5631556	1943	1943	1943	1943	0
568	20231024	101400	5631556	1943	1943	1943	1943	1
569	20231024	101300	5629613	1943	1942	1943	1942	7
570	20231024	101200	5616017	1942	1942	1942	1942	0
571	20231024	101100	5616017	1942	1942	1942	1942	10
572	20231024	101000	5596597	1943	1943	1943	1943	0
573	20231024	100900	5596597	1943	1943	1943	1943	0
574	20231024	100800	5596597	1943	1943	1943	1943	19
575	20231024	100700	5559680	1942	1942	1942	1942	0
576	20231024	100600	5559680	1942	1942	1942	1942	10
577	20231024	100500	5540260	1942	1942	1942	1942	0
578	20231024	100400	5540260	1942	1942	1942	1942	18
579	20231024	100300	5505304	1942	1942	1942	1942	9
580	20231024	100200	5487826	1948	1948	1948	1948	0
581	20231024	100100	5487826	1948	1948	1948	1948	0
582	20231024	100000	5487826	1948	1948	1948	1948	0
583	20231024	095900	5487826	1948	1948	1948	1948	0
584	20231024	095800	5487826	1948	1948	1948	1948	0
585	20231024	095700	5487826	1948	1948	1948	1948	0
586	20231024	095600	5487826	1948	1948	1948	1948	0
587	20231024	095500	5487826	1948	1948	1948	1948	0
588	20231024	095400	5487826	1948	1948	1948	1948	0
589	20231024	095300	5487826	1948	1948	1948	1948	0
590	20231024	095200	5487826	1948	1948	1948	1948	0
591	20231024	095100	5487826	1948	1948	1948	1948	0
592	20231024	095000	5487826	1948	1948	1948	1948	0
593	20231024	094900	5487826	1948	1948	1948	1948	0
594	20231024	094800	5487826	1948	1948	1948	1948	0
595	20231024	094700	5487826	1948	1942	1948	1942	5
596	20231024	094600	5478110	1943	1943	1943	1943	0
597	20231024	094500	5478110	1943	1943	1943	1943	0
598	20231024	094400	5478110	1943	1944	1944	1943	2
599	20231024	094300	5474223	1942	1942	1942	1942	0
600	20231024	094200	5474223	1942	1942	1942	1942	0
601	20231024	094100	5474223	1942	1942	1942	1942	0
602	20231024	094000	5474223	1942	1942	1942	1942	0
603	20231024	093900	5474223	1942	1942	1942	1942	112
604	20231024	093800	5256719	1941	1941	1941	1941	0
605	20231024	093700	5256719	1941	1941	1941	1941	0
606	20231024	093600	5256719	1941	1941	1941	1941	0
607	20231024	093500	5256719	1941	1941	1941	1941	0
608	20231024	093400	5256719	1941	1941	1941	1941	0
609	20231024	093300	5256719	1941	1941	1941	1941	1
610	20231024	093200	5254778	1937	1937	1937	1937	0
611	20231024	093100	5254778	1937	1937	1937	1937	0
612	20231024	093000	5254778	1937	1937	1937	1937	0
613	20231024	092900	5254778	1937	1937	1937	1937	0
614	20231024	092800	5254778	1937	1937	1937	1937	0
615	20231024	092700	5254778	1937	1937	1937	1937	0
616	20231024	092600	5254778	1937	1937	1937	1937	6
617	20231024	092500	5243156	1937	1937	1937	1937	0
618	20231024	092400	5243156	1937	1941	1941	1937	18
619	20231024	092300	5208250	1958	1957	1958	1957	500
620	20231024	092200	4229257	1958	1958	1958	1958	0
621	20231024	092100	4229257	1958	1958	1958	1958	0
622	20231024	092000	4229257	1958	1958	1958	1958	0
623	20231024	091900	4229257	1958	1958	1958	1958	0
624	20231024	091800	4229257	1958	1958	1958	1958	0
625	20231024	091700	4229257	1958	1958	1958	1958	0
626	20231024	091600	4229257	1958	1958	1958	1958	0
627	20231024	091500	4229257	1958	1957	1958	1957	520
628	20231024	091400	3211126	1957	1957	1957	1957	1
629	20231024	091300	3209169	1958	1958	1958	1958	1
630	20231024	091200	3207211	1957	1957	1957	1957	2
631	20231024	091100	3203297	1957	1957	1957	1957	1
632	20231024	091000	3201340	1957	1957	1957	1957	21
633	20231024	090900	3160243	1958	1958	1958	1958	2
634	20231024	090800	3156327	1958	1958	1958	1958	1
635	20231024	090700	3154369	1958	1958	1958	1958	1
636	20231024	090600	3152411	1958	1958	1958	1958	3
637	20231024	090500	3146537	1958	1958	1958	1958	0
638	20231024	090400	3146537	1958	1958	1958	1958	1
639	20231024	090300	3144579	1958	1956	1958	1956	1521
640	20231024	090200	166521	1956	1950	1956	1950	4
641	20231024	090100	158715	1955	1953	1955	1953	5
642	20231024	090000	148942	1958	1934	1958	1934	77