KissMeData/424760/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205500	21030094	1899	1899	1899	1899	378
3	20231023	205400	21030094	1899	1899	1899	1899	0
4	20231023	205300	21030094	1899	1899	1899	1899	0
5	20231023	205200	21030094	1899	1899	1899	1899	0
6	20231023	205100	21030094	1899	1899	1899	1899	0
7	20231023	205000	21030094	1899	1899	1899	1899	0
8	20231023	204900	21030094	1899	1899	1899	1899	0
9	20231023	204800	21030094	1899	1899	1899	1899	0
10	20231023	204700	21030094	1899	1899	1899	1899	0
11	20231023	204600	21030094	1899	1899	1899	1899	0
12	20231023	204500	21030094	1899	1899	1899	1899	0
13	20231023	204400	21030094	1899	1899	1899	1899	0
14	20231023	204300	21030094	1899	1899	1899	1899	0
15	20231023	204200	21030094	1899	1899	1899	1899	0
16	20231023	204100	21030094	1899	1899	1899	1899	0
17	20231023	204000	21030094	1899	1899	1899	1899	0
18	20231023	203900	21030094	1899	1899	1899	1899	0
19	20231023	203800	21030094	1899	1899	1899	1899	0
20	20231023	203700	21030094	1899	1899	1899	1899	0
21	20231023	203600	21030094	1899	1899	1899	1899	0
22	20231023	203500	21030094	1899	1899	1899	1899	0
23	20231023	203400	21030094	1899	1899	1899	1899	0
24	20231023	203300	21030094	1899	1899	1899	1899	0
25	20231023	203200	21030094	1899	1899	1899	1899	0
26	20231023	203100	21030094	1899	1899	1899	1899	0
27	20231023	203000	21030094	1899	1899	1899	1899	0
28	20231023	202900	21030094	1899	1899	1899	1899	0
29	20231023	202800	21030094	1899	1899	1899	1899	0
30	20231023	202700	21030094	1899	1899	1899	1899	0
31	20231023	202600	21030094	1899	1899	1899	1899	0
32	20231023	202500	21030094	1899	1899	1899	1899	378
33	20231023	202400	21030094	1899	1899	1899	1899	0
34	20231023	202300	21030094	1899	1899	1899	1899	0
35	20231023	202200	21030094	1899	1899	1899	1899	0
36	20231023	202100	21030094	1899	1899	1899	1899	0
37	20231023	202000	21030094	1899	1899	1899	1899	0
38	20231023	201900	21030094	1899	1899	1899	1899	0
39	20231023	201800	21030094	1899	1899	1899	1899	0
40	20231023	201700	21030094	1899	1899	1899	1899	0
41	20231023	201600	21030094	1899	1899	1899	1899	0
42	20231023	201500	21030094	1899	1899	1899	1899	0
43	20231023	201400	21030094	1899	1899	1899	1899	0
44	20231023	201300	21030094	1899	1899	1899	1899	0
45	20231023	201200	21030094	1899	1899	1899	1899	0
46	20231023	201100	21030094	1899	1899	1899	1899	0
47	20231023	201000	21030094	1899	1899	1899	1899	0
48	20231023	200900	21030094	1899	1899	1899	1899	0
49	20231023	200800	21030094	1899	1899	1899	1899	0
50	20231023	200700	21030094	1899	1899	1899	1899	0
51	20231023	200600	21030094	1899	1899	1899	1899	0
52	20231023	200500	21030094	1899	1899	1899	1899	0
53	20231023	200400	21030094	1899	1899	1899	1899	0
54	20231023	200300	21030094	1899	1899	1899	1899	0
55	20231023	200200	21030094	1899	1899	1899	1899	0
56	20231023	200100	21030094	1899	1899	1899	1899	0
57	20231023	200000	21030094	1899	1899	1899	1899	0
58	20231023	195900	21030094	1899	1899	1899	1899	0
59	20231023	195800	21030094	1899	1899	1899	1899	0
60	20231023	195700	21030094	1899	1899	1899	1899	0
61	20231023	195600	21030094	1899	1899	1899	1899	0
62	20231023	195500	21030094	1899	1899	1899	1899	378
63	20231023	195400	21030094	1899	1899	1899	1899	0
64	20231023	195300	21030094	1899	1899	1899	1899	0
65	20231023	195200	21030094	1899	1899	1899	1899	0
66	20231023	195100	21030094	1899	1899	1899	1899	0
67	20231023	195000	21030094	1899	1899	1899	1899	0
68	20231023	194900	21030094	1899	1899	1899	1899	0
69	20231023	194800	21030094	1899	1899	1899	1899	0
70	20231023	194700	21030094	1899	1899	1899	1899	0
71	20231023	194600	21030094	1899	1899	1899	1899	0
72	20231023	194500	21030094	1899	1899	1899	1899	0
73	20231023	194400	21030094	1899	1899	1899	1899	0
74	20231023	194300	21030094	1899	1899	1899	1899	0
75	20231023	194200	21030094	1899	1899	1899	1899	0
76	20231023	194100	21030094	1899	1899	1899	1899	0
77	20231023	194000	21030094	1899	1899	1899	1899	0
78	20231023	193900	21030094	1899	1899	1899	1899	0
79	20231023	193800	21030094	1899	1899	1899	1899	0
80	20231023	193700	21030094	1899	1899	1899	1899	0
81	20231023	193600	21030094	1899	1899	1899	1899	0
82	20231023	193500	21030094	1899	1899	1899	1899	0
83	20231023	193400	21030094	1899	1899	1899	1899	0
84	20231023	193300	21030094	1899	1899	1899	1899	0
85	20231023	193200	21030094	1899	1899	1899	1899	0
86	20231023	193100	21030094	1899	1899	1899	1899	0
87	20231023	193000	21030094	1899	1899	1899	1899	0
88	20231023	192900	21030094	1899	1899	1899	1899	0
89	20231023	192800	21030094	1899	1899	1899	1899	0
90	20231023	192700	21030094	1899	1899	1899	1899	0
91	20231023	192600	21030094	1899	1899	1899	1899	0
92	20231023	192500	21030094	1899	1899	1899	1899	378
93	20231023	192400	21030094	1899	1899	1899	1899	0
94	20231023	192300	21030094	1899	1899	1899	1899	0
95	20231023	192200	21030094	1899	1899	1899	1899	0
96	20231023	192100	21030094	1899	1899	1899	1899	0
97	20231023	192000	21030094	1899	1899	1899	1899	0
98	20231023	191900	21030094	1899	1899	1899	1899	0
99	20231023	191800	21030094	1899	1899	1899	1899	0
100	20231023	191700	21030094	1899	1899	1899	1899	0
101	20231023	191600	21030094	1899	1899	1899	1899	0
102	20231023	191500	21030094	1899	1899	1899	1899	0
103	20231023	191400	21030094	1899	1899	1899	1899	0
104	20231023	191300	21030094	1899	1899	1899	1899	0
105	20231023	191200	21030094	1899	1899	1899	1899	0
106	20231023	191100	21030094	1899	1899	1899	1899	0
107	20231023	191000	21030094	1899	1899	1899	1899	0
108	20231023	190900	21030094	1899	1899	1899	1899	0
109	20231023	190800	21030094	1899	1899	1899	1899	0
110	20231023	190700	21030094	1899	1899	1899	1899	0
111	20231023	190600	21030094	1899	1899	1899	1899	0
112	20231023	190500	21030094	1899	1899	1899	1899	0
113	20231023	190400	21030094	1899	1899	1899	1899	0
114	20231023	190300	21030094	1899	1899	1899	1899	0
115	20231023	190200	21030094	1899	1899	1899	1899	0
116	20231023	190100	21030094	1899	1899	1899	1899	0
117	20231023	190000	21030094	1899	1899	1899	1899	0
118	20231023	185900	21030094	1899	1899	1899	1899	0
119	20231023	185800	21030094	1899	1899	1899	1899	0
120	20231023	185700	21030094	1899	1899	1899	1899	0
121	20231023	185600	21030094	1899	1899	1899	1899	0
122	20231023	185500	21030094	1899	1899	1899	1899	378
123	20231023	185400	21030094	1899	1899	1899	1899	0
124	20231023	185300	21030094	1899	1899	1899	1899	0
125	20231023	185200	21030094	1899	1899	1899	1899	0
126	20231023	185100	21030094	1899	1899	1899	1899	0
127	20231023	185000	21030094	1899	1899	1899	1899	0
128	20231023	184900	21030094	1899	1899	1899	1899	0
129	20231023	184800	21030094	1899	1899	1899	1899	0
130	20231023	184700	21030094	1899	1899	1899	1899	0
131	20231023	184600	21030094	1899	1899	1899	1899	0
132	20231023	184500	21030094	1899	1899	1899	1899	0
133	20231023	184400	21030094	1899	1899	1899	1899	0
134	20231023	184300	21030094	1899	1899	1899	1899	0
135	20231023	184200	21030094	1899	1899	1899	1899	0
136	20231023	184100	21030094	1899	1899	1899	1899	0
137	20231023	184000	21030094	1899	1899	1899	1899	0
138	20231023	183900	21030094	1899	1899	1899	1899	0
139	20231023	183800	21030094	1899	1899	1899	1899	0
140	20231023	183700	21030094	1899	1899	1899	1899	0
141	20231023	183600	21030094	1899	1899	1899	1899	0
142	20231023	183500	21030094	1899	1899	1899	1899	0
143	20231023	183400	21030094	1899	1899	1899	1899	0
144	20231023	183300	21030094	1899	1899	1899	1899	0
145	20231023	183200	21030094	1899	1899	1899	1899	0
146	20231023	183100	21030094	1899	1899	1899	1899	0
147	20231023	183000	21030094	1899	1899	1899	1899	0
148	20231023	182900	21030094	1899	1899	1899	1899	0
149	20231023	182800	21030094	1899	1899	1899	1899	0
150	20231023	182700	21030094	1899	1899	1899	1899	0
151	20231023	182600	21030094	1899	1899	1899	1899	0
152	20231023	182500	21030094	1899	1899	1899	1899	378
153	20231023	182400	21030094	1899	1899	1899	1899	0
154	20231023	182300	21030094	1899	1899	1899	1899	0
155	20231023	182200	21030094	1899	1899	1899	1899	0
156	20231023	182100	21030094	1899	1899	1899	1899	0
157	20231023	182000	21030094	1899	1899	1899	1899	0
158	20231023	181900	21030094	1899	1899	1899	1899	0
159	20231023	181800	21030094	1899	1899	1899	1899	0
160	20231023	181700	21030094	1899	1899	1899	1899	0
161	20231023	181600	21030094	1899	1899	1899	1899	0
162	20231023	181500	21030094	1899	1899	1899	1899	0
163	20231023	181400	21030094	1899	1899	1899	1899	0
164	20231023	181300	21030094	1899	1899	1899	1899	0
165	20231023	181200	21030094	1899	1899	1899	1899	0
166	20231023	181100	21030094	1899	1899	1899	1899	0
167	20231023	181000	21030094	1899	1899	1899	1899	0
168	20231023	180900	21030094	1899	1899	1899	1899	0
169	20231023	180800	21030094	1899	1899	1899	1899	0
170	20231023	180700	21030094	1899	1899	1899	1899	0
171	20231023	180600	21030094	1899	1899	1899	1899	0
172	20231023	180500	21030094	1899	1899	1899	1899	0
173	20231023	180400	21030094	1899	1899	1899	1899	0
174	20231023	180300	21030094	1899	1899	1899	1899	0
175	20231023	180200	21030094	1899	1899	1899	1899	0
176	20231023	180100	21030094	1899	1899	1899	1899	0
177	20231023	180000	21030094	1899	1899	1899	1899	0
178	20231023	175900	21030094	1899	1899	1899	1899	0
179	20231023	175800	21030094	1899	1899	1899	1899	0
180	20231023	175700	21030094	1899	1899	1899	1899	0
181	20231023	175600	21030094	1899	1899	1899	1899	0
182	20231023	175500	21030094	1899	1899	1899	1899	378
183	20231023	175400	21030094	1899	1899	1899	1899	0
184	20231023	175300	21030094	1899	1899	1899	1899	0
185	20231023	175200	21030094	1899	1899	1899	1899	0
186	20231023	175100	21030094	1899	1899	1899	1899	0
187	20231023	175000	21030094	1899	1899	1899	1899	0
188	20231023	174900	21030094	1899	1899	1899	1899	0
189	20231023	174800	21030094	1899	1899	1899	1899	0
190	20231023	174700	21030094	1899	1899	1899	1899	0
191	20231023	174600	21030094	1899	1899	1899	1899	0
192	20231023	174500	21030094	1899	1899	1899	1899	0
193	20231023	174400	21030094	1899	1899	1899	1899	0
194	20231023	174300	21030094	1899	1899	1899	1899	0
195	20231023	174200	21030094	1899	1899	1899	1899	0
196	20231023	174100	21030094	1899	1899	1899	1899	0
197	20231023	174000	21030094	1899	1899	1899	1899	0
198	20231023	173900	21030094	1899	1899	1899	1899	0
199	20231023	173800	21030094	1899	1899	1899	1899	0
200	20231023	173700	21030094	1899	1899	1899	1899	0
201	20231023	173600	21030094	1899	1899	1899	1899	0
202	20231023	173500	21030094	1899	1899	1899	1899	0
203	20231023	173400	21030094	1899	1899	1899	1899	0
204	20231023	173300	21030094	1899	1899	1899	1899	0
205	20231023	173200	21030094	1899	1899	1899	1899	0
206	20231023	173100	21030094	1899	1899	1899	1899	0
207	20231023	173000	21030094	1899	1899	1899	1899	0
208	20231023	172900	21030094	1899	1899	1899	1899	0
209	20231023	172800	21030094	1899	1899	1899	1899	0
210	20231023	172700	21030094	1899	1899	1899	1899	0
211	20231023	172600	21030094	1899	1899	1899	1899	0
212	20231023	172500	21030094	1899	1899	1899	1899	378
213	20231023	172400	21030094	1899	1899	1899	1899	0
214	20231023	172300	21030094	1899	1899	1899	1899	0
215	20231023	172200	21030094	1899	1899	1899	1899	0
216	20231023	172100	21030094	1899	1899	1899	1899	0
217	20231023	172000	21030094	1899	1899	1899	1899	0
218	20231023	171900	21030094	1899	1899	1899	1899	0
219	20231023	171800	21030094	1899	1899	1899	1899	0
220	20231023	171700	21030094	1899	1899	1899	1899	0
221	20231023	171600	21030094	1899	1899	1899	1899	0
222	20231023	171500	21030094	1899	1899	1899	1899	0
223	20231023	171400	21030094	1899	1899	1899	1899	0
224	20231023	171300	21030094	1899	1899	1899	1899	0
225	20231023	171200	21030094	1899	1899	1899	1899	0
226	20231023	171100	21030094	1899	1899	1899	1899	0
227	20231023	171000	21030094	1899	1899	1899	1899	0
228	20231023	170900	21030094	1899	1899	1899	1899	0
229	20231023	170800	21030094	1899	1899	1899	1899	0
230	20231023	170700	21030094	1899	1899	1899	1899	0
231	20231023	170600	21030094	1899	1899	1899	1899	0
232	20231023	170500	21030094	1899	1899	1899	1899	0
233	20231023	170400	21030094	1899	1899	1899	1899	0
234	20231023	170300	21030094	1899	1899	1899	1899	0
235	20231023	170200	21030094	1899	1899	1899	1899	0
236	20231023	170100	21030094	1899	1899	1899	1899	0
237	20231023	170000	21030094	1899	1899	1899	1899	0
238	20231023	165900	21030094	1899	1899	1899	1899	0
239	20231023	165800	21030094	1899	1899	1899	1899	0
240	20231023	165700	21030094	1899	1899	1899	1899	0
241	20231023	165600	21030094	1899	1899	1899	1899	0
242	20231023	165500	21030094	1899	1899	1899	1899	378
243	20231023	165400	21030094	1899	1899	1899	1899	0
244	20231023	165300	21030094	1899	1899	1899	1899	0
245	20231023	165200	21030094	1899	1899	1899	1899	0
246	20231023	165100	21030094	1899	1899	1899	1899	0
247	20231023	165000	21030094	1899	1899	1899	1899	0
248	20231023	164900	21030094	1899	1899	1899	1899	0
249	20231023	164800	21030094	1899	1899	1899	1899	0
250	20231023	164700	21030094	1899	1899	1899	1899	0
251	20231023	164600	21030094	1899	1899	1899	1899	0
252	20231023	164500	21030094	1899	1899	1899	1899	0
253	20231023	164400	21030094	1899	1899	1899	1899	0
254	20231023	164300	21030094	1899	1899	1899	1899	0
255	20231023	164200	21030094	1899	1899	1899	1899	0
256	20231023	164100	21030094	1899	1899	1899	1899	0
257	20231023	164000	21030094	1899	1899	1899	1899	0
258	20231023	163900	21030094	1899	1899	1899	1899	0
259	20231023	163800	21030094	1899	1899	1899	1899	0
260	20231023	163700	21030094	1899	1899	1899	1899	0
261	20231023	163600	21030094	1899	1899	1899	1899	0
262	20231023	163500	21030094	1899	1899	1899	1899	0
263	20231023	163400	21030094	1899	1899	1899	1899	0
264	20231023	163300	21030094	1899	1899	1899	1899	0
265	20231023	163200	21030094	1899	1899	1899	1899	0
266	20231023	163100	21030094	1899	1899	1899	1899	0
267	20231023	163000	21030094	1899	1899	1899	1899	0
268	20231023	162900	21030094	1899	1899	1899	1899	0
269	20231023	162800	21030094	1899	1899	1899	1899	0
270	20231023	162700	21030094	1899	1899	1899	1899	0
271	20231023	162600	21030094	1899	1899	1899	1899	0
272	20231023	162500	21030094	1899	1899	1899	1899	378
273	20231023	162400	21030094	1899	1899	1899	1899	0
274	20231023	162300	21030094	1899	1899	1899	1899	0
275	20231023	162200	21030094	1899	1899	1899	1899	0
276	20231023	162100	21030094	1899	1899	1899	1899	0
277	20231023	162000	21030094	1899	1899	1899	1899	0
278	20231023	161900	21030094	1899	1899	1899	1899	0
279	20231023	161800	21030094	1899	1899	1899	1899	0
280	20231023	161700	21030094	1899	1899	1899	1899	0
281	20231023	161600	21030094	1899	1899	1899	1899	0
282	20231023	161500	21030094	1899	1899	1899	1899	0
283	20231023	161400	21030094	1899	1899	1899	1899	0
284	20231023	161300	21030094	1899	1899	1899	1899	0
285	20231023	161200	21030094	1899	1899	1899	1899	0
286	20231023	161100	21030094	1899	1899	1899	1899	0
287	20231023	161000	21030094	1899	1899	1899	1899	0
288	20231023	160900	21030094	1899	1899	1899	1899	0
289	20231023	160800	21030094	1899	1899	1899	1899	0
290	20231023	160700	21030094	1899	1899	1899	1899	0
291	20231023	160600	21030094	1899	1899	1899	1899	0
292	20231023	160500	21030094	1899	1899	1899	1899	0
293	20231023	160400	21030094	1899	1899	1899	1899	0
294	20231023	160300	21030094	1899	1899	1899	1899	0
295	20231023	160200	21030094	1899	1899	1899	1899	0
296	20231023	160100	21030094	1899	1899	1899	1899	0
297	20231023	160000	21030094	1899	1899	1899	1899	0
298	20231023	155900	21030094	1899	1899	1899	1899	0
299	20231023	155800	21030094	1899	1899	1899	1899	0
300	20231023	155700	21030094	1899	1899	1899	1899	0
301	20231023	155600	21030094	1899	1899	1899	1899	0
302	20231023	155500	21030094	1899	1899	1899	1899	378
303	20231023	155400	21030094	1899	1899	1899	1899	0
304	20231023	155300	21030094	1899	1899	1899	1899	0
305	20231023	155200	21030094	1899	1899	1899	1899	0
306	20231023	155100	21030094	1899	1899	1899	1899	0
307	20231023	155000	21030094	1899	1899	1899	1899	0
308	20231023	154900	21030094	1899	1899	1899	1899	0
309	20231023	154800	21030094	1899	1899	1899	1899	0
310	20231023	154700	21030094	1899	1899	1899	1899	0
311	20231023	154600	21030094	1899	1899	1899	1899	0
312	20231023	154500	21030094	1899	1899	1899	1899	0
313	20231023	154400	21030094	1899	1899	1899	1899	0
314	20231023	154300	21030094	1899	1899	1899	1899	0
315	20231023	154200	21030094	1899	1899	1899	1899	0
316	20231023	154100	21030094	1899	1899	1899	1899	0
317	20231023	154000	21030094	1899	1899	1899	1899	0
318	20231023	153900	21030094	1899	1899	1899	1899	0
319	20231023	153800	21030094	1899	1899	1899	1899	0
320	20231023	153700	21030094	1899	1899	1899	1899	0
321	20231023	153600	21030094	1899	1899	1899	1899	0
322	20231023	153500	21030094	1899	1899	1899	1899	0
323	20231023	153400	21030094	1899	1899	1899	1899	0
324	20231023	153300	21030094	1899	1899	1899	1899	0
325	20231023	153200	21030094	1899	1899	1899	1899	0
326	20231023	153100	21030094	1899	1899	1899	1899	0
327	20231023	153000	21030094	1899	1899	1899	1899	378
328	20231023	152900	20312272	1888	1888	1888	1888	0
329	20231023	152800	20312272	1888	1888	1888	1888	0
330	20231023	152700	20312272	1888	1888	1888	1888	0
331	20231023	152600	20312272	1888	1888	1888	1888	0
332	20231023	152500	20312272	1888	1888	1888	1888	0
333	20231023	152400	20312272	1888	1888	1888	1888	0
334	20231023	152300	20312272	1888	1888	1888	1888	0
335	20231023	152200	20312272	1888	1888	1888	1888	0
336	20231023	152100	20312272	1888	1888	1888	1888	0
337	20231023	152000	20312272	1888	1888	1888	1888	0
338	20231023	151900	20312272	1888	1887	1888	1887	50
339	20231023	151800	20217912	1887	1887	1887	1887	0
340	20231023	151700	20217912	1887	1887	1887	1887	0
341	20231023	151600	20217912	1887	1887	1887	1887	10
342	20231023	151500	20199042	1868	1868	1868	1868	372
343	20231023	151400	19504146	1868	1868	1868	1868	0
344	20231023	151300	19504146	1868	1869	1869	1868	173
345	20231023	151200	19180850	1889	1889	1889	1889	0
346	20231023	151100	19180850	1889	1889	1889	1889	1
347	20231023	151000	19178961	1889	1879	1889	1879	8
348	20231023	150900	19163919	1879	1879	1879	1879	3
349	20231023	150800	19158282	1897	1897	1897	1897	0
350	20231023	150700	19158282	1897	1897	1897	1897	0
351	20231023	150600	19158282	1897	1897	1897	1897	0
352	20231023	150500	19158282	1897	1897	1897	1897	0
353	20231023	150400	19158282	1897	1897	1897	1897	0
354	20231023	150300	19158282	1897	1897	1897	1897	0
355	20231023	150200	19158282	1897	1897	1897	1897	0
356	20231023	150100	19158282	1897	1897	1897	1897	0
357	20231023	150000	19158282	1897	1897	1897	1897	0
358	20231023	145900	19158282	1897	1897	1897	1897	0
359	20231023	145800	19158282	1897	1897	1897	1897	0
360	20231023	145700	19158282	1897	1897	1897	1897	0
361	20231023	145600	19158282	1897	1897	1897	1897	0
362	20231023	145500	19158282	1897	1897	1897	1897	0
363	20231023	145400	19158282	1897	1897	1897	1897	0
364	20231023	145300	19158282	1897	1897	1897	1897	0
365	20231023	145200	19158282	1897	1897	1897	1897	0
366	20231023	145100	19158282	1897	1897	1897	1897	0
367	20231023	145000	19158282	1897	1897	1897	1897	0
368	20231023	144900	19158282	1897	1897	1897	1897	0
369	20231023	144800	19158282	1897	1897	1897	1897	0
370	20231023	144700	19158282	1897	1897	1897	1897	0
371	20231023	144600	19158282	1897	1897	1897	1897	0
372	20231023	144500	19158282	1897	1897	1897	1897	0
373	20231023	144400	19158282	1897	1897	1897	1897	0
374	20231023	144300	19158282	1897	1897	1897	1897	0
375	20231023	144200	19158282	1897	1897	1897	1897	0
376	20231023	144100	19158282	1897	1897	1897	1897	0
377	20231023	144000	19158282	1897	1897	1897	1897	0
378	20231023	143900	19158282	1897	1897	1897	1897	0
379	20231023	143800	19158282	1897	1897	1897	1897	0
380	20231023	143700	19158282	1897	1897	1897	1897	0
381	20231023	143600	19158282	1897	1897	1897	1897	0
382	20231023	143500	19158282	1897	1897	1897	1897	0
383	20231023	143400	19158282	1897	1897	1897	1897	0
384	20231023	143300	19158282	1897	1888	1897	1887	1000
385	20231023	143200	17263825	1897	1897	1897	1897	0
386	20231023	143100	17263825	1897	1897	1897	1897	0
387	20231023	143000	17263825	1897	1897	1897	1897	0
388	20231023	142900	17263825	1897	1897	1897	1897	0
389	20231023	142800	17263825	1897	1873	1897	1873	2300
390	20231023	142700	12905429	1876	1876	1876	1876	0
391	20231023	142600	12905429	1876	1876	1876	1876	0
392	20231023	142500	12905429	1876	1876	1876	1876	0
393	20231023	142400	12905429	1876	1876	1876	1876	0
394	20231023	142300	12905429	1876	1876	1876	1876	0
395	20231023	142200	12905429	1876	1876	1876	1876	0
396	20231023	142100	12905429	1876	1876	1876	1876	0
397	20231023	142000	12905429	1876	1876	1876	1876	0
398	20231023	141900	12905429	1876	1876	1876	1876	0
399	20231023	141800	12905429	1876	1876	1876	1876	0
400	20231023	141700	12905429	1876	1876	1876	1876	0
401	20231023	141600	12905429	1876	1876	1876	1876	0
402	20231023	141500	12905429	1876	1876	1876	1876	0
403	20231023	141400	12905429	1876	1876	1876	1876	0
404	20231023	141300	12905429	1876	1876	1876	1876	0
405	20231023	141200	12905429	1876	1876	1876	1876	0
406	20231023	141100	12905429	1876	1876	1876	1876	0
407	20231023	141000	12905429	1876	1876	1876	1876	0
408	20231023	140900	12905429	1876	1876	1876	1876	0
409	20231023	140800	12905429	1876	1876	1876	1876	0
410	20231023	140700	12905429	1876	1876	1876	1876	0
411	20231023	140600	12905429	1876	1876	1876	1876	0
412	20231023	140500	12905429	1876	1861	1876	1861	500
413	20231023	140400	11972410	1861	1861	1861	1861	0
414	20231023	140300	11972410	1861	1861	1861	1861	0
415	20231023	140200	11972410	1861	1861	1861	1861	0
416	20231023	140100	11972410	1861	1861	1861	1861	0
417	20231023	140000	11972410	1861	1861	1861	1861	0
418	20231023	135900	11972410	1861	1861	1861	1861	0
419	20231023	135800	11972410	1861	1861	1861	1861	0
420	20231023	135700	11972410	1861	1861	1861	1861	0
421	20231023	135600	11972410	1861	1861	1861	1861	0
422	20231023	135500	11972410	1861	1861	1861	1861	0
423	20231023	135400	11972410	1861	1861	1861	1861	0
424	20231023	135300	11972410	1861	1861	1861	1861	1
425	20231023	135200	11970549	1857	1857	1857	1857	0
426	20231023	135100	11970549	1857	1857	1857	1857	0
427	20231023	135000	11970549	1857	1857	1857	1857	0
428	20231023	134900	11970549	1857	1857	1857	1857	0
429	20231023	134800	11970549	1857	1857	1857	1857	0
430	20231023	134700	11970549	1857	1857	1857	1857	0
431	20231023	134600	11970549	1857	1857	1857	1857	0
432	20231023	134500	11970549	1857	1857	1857	1857	23
433	20231023	134400	11927838	1855	1855	1855	1855	0
434	20231023	134300	11927838	1855	1855	1855	1855	0
435	20231023	134200	11927838	1855	1855	1855	1855	0
436	20231023	134100	11927838	1855	1855	1855	1855	0
437	20231023	134000	11927838	1855	1855	1855	1855	2
438	20231023	133900	11924128	1857	1857	1857	1857	0
439	20231023	133800	11924128	1857	1857	1857	1857	0
440	20231023	133700	11924128	1857	1857	1857	1857	0
441	20231023	133600	11924128	1857	1857	1857	1857	0
442	20231023	133500	11924128	1857	1857	1857	1857	0
443	20231023	133400	11924128	1857	1857	1857	1857	0
444	20231023	133300	11924128	1857	1857	1857	1857	0
445	20231023	133200	11924128	1857	1857	1857	1857	0
446	20231023	133100	11924128	1857	1857	1857	1857	0
447	20231023	133000	11924128	1857	1857	1857	1857	0
448	20231023	132900	11924128	1857	1857	1857	1857	0
449	20231023	132800	11924128	1857	1857	1857	1857	0
450	20231023	132700	11924128	1857	1857	1857	1857	0
451	20231023	132600	11924128	1857	1857	1857	1857	0
452	20231023	132500	11924128	1857	1857	1857	1857	0
453	20231023	132400	11924128	1857	1857	1857	1857	0
454	20231023	132300	11924128	1857	1857	1857	1857	0
455	20231023	132200	11924128	1857	1857	1857	1857	0
456	20231023	132100	11924128	1857	1857	1857	1857	0
457	20231023	132000	11924128	1857	1857	1857	1857	0
458	20231023	131900	11924128	1857	1857	1857	1857	0
459	20231023	131800	11924128	1857	1857	1857	1857	0
460	20231023	131700	11924128	1857	1857	1857	1857	0
461	20231023	131600	11924128	1857	1857	1857	1857	0
462	20231023	131500	11924128	1857	1857	1857	1857	7
463	20231023	131400	11911129	1854	1854	1854	1854	0
464	20231023	131300	11911129	1854	1854	1854	1854	0
465	20231023	131200	11911129	1854	1854	1854	1854	0
466	20231023	131100	11911129	1854	1854	1854	1854	0
467	20231023	131000	11911129	1854	1854	1854	1854	0
468	20231023	130900	11911129	1854	1854	1854	1854	0
469	20231023	130800	11911129	1854	1854	1854	1854	0
470	20231023	130700	11911129	1854	1854	1854	1854	0
471	20231023	130600	11911129	1854	1854	1854	1854	0
472	20231023	130500	11911129	1854	1854	1854	1854	0
473	20231023	130400	11911129	1854	1854	1854	1854	22
474	20231023	130300	11870341	1855	1855	1855	1855	0
475	20231023	130200	11870341	1855	1855	1855	1855	0
476	20231023	130100	11870341	1855	1855	1855	1855	0
477	20231023	130000	11870341	1855	1855	1855	1855	0
478	20231023	125900	11870341	1855	1855	1855	1855	0
479	20231023	125800	11870341	1855	1856	1856	1855	111
480	20231023	125700	11664327	1856	1856	1856	1856	0
481	20231023	125600	11664327	1856	1859	1859	1856	148
482	20231023	125500	11389472	1860	1861	1861	1860	752
483	20231023	125400	9990001	1862	1862	1862	1862	0
484	20231023	125300	9990001	1862	1862	1862	1862	0
485	20231023	125200	9990001	1862	1862	1862	1862	13
486	20231023	125100	9965795	1862	1862	1862	1862	0
487	20231023	125000	9965795	1862	1862	1862	1862	0
488	20231023	124900	9965795	1862	1862	1862	1862	0
489	20231023	124800	9965795	1862	1864	1864	1862	130
490	20231023	124700	9723701	1870	1870	1870	1870	0
491	20231023	124600	9723701	1870	1870	1870	1870	0
492	20231023	124500	9723701	1870	1870	1870	1870	0
493	20231023	124400	9723701	1870	1870	1870	1870	0
494	20231023	124300	9723701	1870	1870	1870	1870	0
495	20231023	124200	9723701	1870	1870	1870	1870	0
496	20231023	124100	9723701	1870	1870	1870	1870	0
497	20231023	124000	9723701	1870	1870	1870	1870	0
498	20231023	123900	9723701	1870	1870	1870	1870	0
499	20231023	123800	9723701	1870	1870	1870	1870	0
500	20231023	123700	9723701	1870	1870	1870	1870	0
501	20231023	123600	9723701	1870	1870	1870	1870	0
502	20231023	123500	9723701	1870	1870	1870	1870	0
503	20231023	123400	9723701	1870	1870	1870	1870	0
504	20231023	123300	9723701	1870	1870	1870	1870	0
505	20231023	123200	9723701	1870	1870	1870	1870	0
506	20231023	123100	9723701	1870	1870	1870	1870	0
507	20231023	123000	9723701	1870	1870	1870	1870	0
508	20231023	122900	9723701	1870	1870	1870	1870	0
509	20231023	122800	9723701	1870	1870	1870	1870	0
510	20231023	122700	9723701	1870	1870	1870	1870	0
511	20231023	122600	9723701	1870	1870	1870	1870	0
512	20231023	122500	9723701	1870	1870	1870	1870	0
513	20231023	122400	9723701	1870	1870	1870	1870	0
514	20231023	122300	9723701	1870	1870	1870	1870	0
515	20231023	122200	9723701	1870	1870	1870	1870	0
516	20231023	122100	9723701	1870	1870	1870	1870	0
517	20231023	122000	9723701	1870	1870	1870	1870	0
518	20231023	121900	9723701	1870	1870	1870	1870	0
519	20231023	121800	9723701	1870	1870	1870	1870	0
520	20231023	121700	9723701	1870	1870	1870	1870	0
521	20231023	121600	9723701	1870	1870	1870	1870	0
522	20231023	121500	9723701	1870	1870	1870	1870	0
523	20231023	121400	9723701	1870	1870	1870	1870	0
524	20231023	121300	9723701	1870	1870	1870	1870	0
525	20231023	121200	9723701	1870	1870	1870	1870	0
526	20231023	121100	9723701	1870	1870	1870	1870	0
527	20231023	121000	9723701	1870	1867	1870	1867	519
528	20231023	120900	8754716	1864	1864	1864	1864	0
529	20231023	120800	8754716	1864	1864	1864	1864	1
530	20231023	120700	8752852	1867	1867	1867	1867	0
531	20231023	120600	8752852	1867	1867	1867	1867	0
532	20231023	120500	8752852	1867	1867	1867	1867	0
533	20231023	120400	8752852	1867	1867	1867	1867	0
534	20231023	120300	8752852	1867	1867	1867	1867	0
535	20231023	120200	8752852	1867	1867	1867	1867	0
536	20231023	120100	8752852	1867	1867	1867	1867	0
537	20231023	120000	8752852	1867	1865	1867	1865	2
538	20231023	115900	8749120	1866	1866	1866	1866	0
539	20231023	115800	8749120	1866	1866	1866	1866	0
540	20231023	115700	8749120	1866	1868	1868	1866	3
541	20231023	115600	8743519	1869	1869	1869	1869	0
542	20231023	115500	8743519	1869	1868	1869	1868	3
543	20231023	115400	8737913	1869	1869	1869	1869	1
544	20231023	115300	8736044	1870	1870	1870	1870	0
545	20231023	115200	8736044	1870	1870	1870	1870	0
546	20231023	115100	8736044	1870	1869	1870	1869	110
547	20231023	115000	8530363	1870	1867	1870	1867	892
548	20231023	114900	6862952	1863	1863	1863	1863	0
549	20231023	114800	6862952	1863	1863	1863	1863	0
550	20231023	114700	6862952	1863	1863	1863	1863	0
551	20231023	114600	6862952	1863	1863	1863	1863	0
552	20231023	114500	6862952	1863	1863	1863	1863	1
553	20231023	114400	6861089	1864	1864	1864	1864	0
554	20231023	114300	6861089	1864	1864	1864	1864	0
555	20231023	114200	6861089	1864	1864	1864	1864	1
556	20231023	114100	6859225	1863	1863	1863	1863	9
557	20231023	114000	6842458	1862	1861	1862	1861	2
558	20231023	113900	6838735	1862	1863	1863	1861	4
559	20231023	113800	6831287	1861	1864	1864	1861	27
560	20231023	113700	6781008	1865	1866	1866	1865	5
561	20231023	113600	6771680	1867	1867	1867	1867	5
562	20231023	113500	6762345	1867	1867	1867	1867	2
563	20231023	113400	6758611	1867	1867	1867	1867	1
564	20231023	113300	6756744	1867	1869	1869	1867	8
565	20231023	113200	6741805	1867	1867	1867	1867	1
566	20231023	113100	6739938	1866	1866	1866	1866	0
567	20231023	113000	6739938	1866	1866	1866	1866	0
568	20231023	112900	6739938	1866	1866	1866	1866	0
569	20231023	112800	6739938	1866	1866	1866	1866	0
570	20231023	112700	6739938	1866	1866	1866	1866	0
571	20231023	112600	6739938	1866	1866	1866	1866	0
572	20231023	112500	6739938	1866	1866	1866	1866	0
573	20231023	112400	6739938	1866	1866	1866	1866	0
574	20231023	112300	6739938	1866	1866	1866	1866	0
575	20231023	112200	6739938	1866	1866	1866	1866	0
576	20231023	112100	6739938	1866	1866	1866	1866	0
577	20231023	112000	6739938	1866	1866	1866	1866	0
578	20231023	111900	6739938	1866	1866	1866	1866	0
579	20231023	111800	6739938	1866	1866	1866	1866	0
580	20231023	111700	6739938	1866	1866	1866	1866	0
581	20231023	111600	6739938	1866	1866	1866	1866	0
582	20231023	111500	6739938	1866	1866	1866	1866	0
583	20231023	111400	6739938	1866	1866	1866	1866	0
584	20231023	111300	6739938	1866	1866	1866	1866	0
585	20231023	111200	6739938	1866	1866	1866	1866	16
586	20231023	111100	6710082	1866	1866	1866	1866	0
587	20231023	111000	6710082	1866	1866	1866	1866	0
588	20231023	110900	6710082	1866	1866	1866	1866	0
589	20231023	110800	6710082	1866	1866	1866	1866	0
590	20231023	110700	6710082	1866	1866	1866	1866	0
591	20231023	110600	6710082	1866	1866	1866	1866	0
592	20231023	110500	6710082	1866	1866	1866	1866	0
593	20231023	110400	6710082	1866	1866	1866	1866	0
594	20231023	110300	6710082	1866	1866	1866	1866	0
595	20231023	110200	6710082	1866	1866	1866	1866	0
596	20231023	110100	6710082	1866	1866	1866	1866	5
597	20231023	110000	6700752	1866	1866	1866	1866	0
598	20231023	105900	6700752	1866	1866	1866	1866	8
599	20231023	105800	6685824	1857	1857	1857	1857	0
600	20231023	105700	6685824	1857	1857	1857	1857	0
601	20231023	105600	6685824	1857	1857	1857	1857	0
602	20231023	105500	6685824	1857	1857	1857	1857	0
603	20231023	105400	6685824	1857	1857	1857	1857	0
604	20231023	105300	6685824	1857	1857	1857	1857	0
605	20231023	105200	6685824	1857	1857	1857	1857	0
606	20231023	105100	6685824	1857	1857	1857	1857	0
607	20231023	105000	6685824	1857	1857	1857	1857	0
608	20231023	104900	6685824	1857	1857	1857	1857	0
609	20231023	104800	6685824	1857	1857	1857	1857	0
610	20231023	104700	6685824	1857	1857	1857	1857	0
611	20231023	104600	6685824	1857	1857	1857	1857	0
612	20231023	104500	6685824	1857	1857	1857	1857	0
613	20231023	104400	6685824	1857	1857	1857	1857	0
614	20231023	104300	6685824	1857	1857	1857	1857	0
615	20231023	104200	6685824	1857	1857	1857	1857	0
616	20231023	104100	6685824	1857	1857	1857	1857	0
617	20231023	104000	6685824	1857	1857	1857	1857	0
618	20231023	103900	6685824	1857	1857	1857	1857	0
619	20231023	103800	6685824	1857	1857	1857	1857	0
620	20231023	103700	6685824	1857	1857	1857	1857	0
621	20231023	103600	6685824	1857	1857	1857	1857	0
622	20231023	103500	6685824	1857	1857	1857	1857	0
623	20231023	103400	6685824	1857	1857	1857	1857	0
624	20231023	103300	6685824	1857	1857	1857	1857	0
625	20231023	103200	6685824	1857	1857	1857	1857	0
626	20231023	103100	6685824	1857	1857	1857	1857	0
627	20231023	103000	6685824	1857	1857	1857	1857	0
628	20231023	102900	6685824	1857	1857	1857	1857	0
629	20231023	102800	6685824	1857	1857	1857	1857	0
630	20231023	102700	6685824	1857	1857	1857	1857	0
631	20231023	102600	6685824	1857	1857	1857	1857	0
632	20231023	102500	6685824	1857	1857	1857	1857	0
633	20231023	102400	6685824	1857	1857	1857	1857	0
634	20231023	102300	6685824	1857	1857	1857	1857	0
635	20231023	102200	6685824	1857	1857	1857	1857	0
636	20231023	102100	6685824	1857	1857	1857	1857	0
637	20231023	102000	6685824	1857	1857	1857	1857	0
638	20231023	101900	6685824	1857	1857	1857	1857	0
639	20231023	101800	6685824	1857	1857	1857	1857	0
640	20231023	101700	6685824	1857	1857	1857	1857	0
641	20231023	101600	6685824	1857	1857	1857	1857	0
642	20231023	101500	6685824	1857	1857	1857	1857	0
643	20231023	101400	6685824	1857	1857	1857	1857	30
644	20231023	101300	6630114	1858	1858	1858	1858	0
645	20231023	101200	6630114	1858	1858	1858	1858	0
646	20231023	101100	6630114	1858	1858	1858	1858	0
647	20231023	101000	6630114	1858	1858	1858	1858	0
648	20231023	100900	6630114	1858	1858	1858	1858	0
649	20231023	100800	6630114	1858	1858	1858	1858	0
650	20231023	100700	6630114	1858	1858	1858	1858	20
651	20231023	100600	6592954	1871	1871	1871	1871	0
652	20231023	100500	6592954	1871	1871	1871	1871	0
653	20231023	100400	6592954	1871	1871	1871	1871	0
654	20231023	100300	6592954	1871	1871	1871	1871	0
655	20231023	100200	6592954	1871	1863	1871	1859	57
656	20231023	100100	6486719	1863	1865	1865	1863	20
657	20231023	100000	6449439	1865	1865	1865	1865	0
658	20231023	095900	6449439	1865	1865	1865	1865	0
659	20231023	095800	6449439	1865	1866	1866	1865	14
660	20231023	095700	6423316	1874	1874	1874	1874	0
661	20231023	095600	6423316	1874	1874	1874	1874	0
662	20231023	095500	6423316	1874	1874	1874	1874	0
663	20231023	095400	6423316	1874	1874	1874	1874	0
664	20231023	095300	6423316	1874	1874	1874	1874	0
665	20231023	095200	6423316	1874	1874	1874	1874	0
666	20231023	095100	6423316	1874	1874	1874	1874	0
667	20231023	095000	6423316	1874	1867	1874	1866	23
668	20231023	094900	6380370	1875	1875	1875	1875	0
669	20231023	094800	6380370	1875	1875	1875	1875	0
670	20231023	094700	6380370	1875	1875	1875	1875	0
671	20231023	094600	6380370	1875	1875	1875	1875	0
672	20231023	094500	6380370	1875	1875	1875	1875	0
673	20231023	094400	6380370	1875	1875	1875	1875	0
674	20231023	094300	6380370	1875	1875	1875	1875	0
675	20231023	094200	6380370	1875	1875	1875	1875	0
676	20231023	094100	6380370	1875	1875	1875	1875	0
677	20231023	094000	6380370	1875	1875	1875	1875	0
678	20231023	093900	6380370	1875	1875	1875	1875	0
679	20231023	093800	6380370	1875	1875	1875	1875	1
680	20231023	093700	6378495	1882	1882	1882	1882	0
681	20231023	093600	6378495	1882	1854	1882	1854	500
682	20231023	093500	5445203	1854	1854	1854	1854	0
683	20231023	093400	5445203	1854	1854	1854	1854	1
684	20231023	093300	5443349	1845	1845	1845	1845	0
685	20231023	093200	5443349	1845	1845	1845	1845	184
686	20231023	093100	5103869	1844	1853	1853	1844	916
687	20231023	093000	3411819	1846	1846	1846	1846	0
688	20231023	092900	3411819	1846	1846	1846	1846	0
689	20231023	092800	3411819	1846	1846	1846	1846	0
690	20231023	092700	3411819	1846	1846	1846	1846	0
691	20231023	092600	3411819	1846	1846	1846	1846	0
692	20231023	092500	3411819	1846	1846	1846	1846	0
693	20231023	092400	3411819	1846	1846	1846	1846	0
694	20231023	092300	3411819	1846	1846	1846	1846	0
695	20231023	092200	3411819	1846	1846	1846	1846	0
696	20231023	092100	3411819	1846	1846	1846	1846	0
697	20231023	092000	3411819	1846	1846	1846	1846	0
698	20231023	091900	3411819	1846	1846	1846	1846	0
699	20231023	091800	3411819	1846	1846	1846	1846	0
700	20231023	091700	3411819	1846	1852	1852	1846	139
701	20231023	091600	3154807	1895	1895	1895	1895	0
702	20231023	091500	3154807	1895	1895	1895	1895	0
703	20231023	091400	3154807	1895	1895	1895	1895	0
704	20231023	091300	3154807	1895	1895	1895	1895	0
705	20231023	091200	3154807	1895	1895	1895	1895	0
706	20231023	091100	3154807	1895	1895	1895	1895	0
707	20231023	091000	3154807	1895	1862	1895	1862	1179
708	20231023	090900	927697	1852	1852	1852	1852	30
709	20231023	090800	872137	1852	1851	1852	1851	200
710	20231023	090700	501747	1843	1843	1843	1843	0
711	20231023	090600	501747	1843	1846	1851	1843	104
712	20231023	090500	309269	1847	1851	1851	1847	5
713	20231023	090400	300024	1852	1852	1852	1852	0
714	20231023	090300	300024	1852	1852	1852	1852	0
715	20231023	090200	300024	1852	1852	1852	1852	0
716	20231023	090100	300024	1852	1852	1852	1852	0
717	20231023	090000	300024	1852	1852	1852	1852	162