KissMeData/424760/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205900	33206828	1833	1833	1833	1833	128
3	20231026	205800	33206828	1833	1833	1833	1833	0
4	20231026	205700	33206828	1833	1833	1833	1833	0
5	20231026	205600	33206828	1833	1833	1833	1833	0
6	20231026	205500	33206828	1833	1833	1833	1833	0
7	20231026	205400	33206828	1833	1833	1833	1833	0
8	20231026	205300	33206828	1833	1833	1833	1833	0
9	20231026	205200	33206828	1833	1833	1833	1833	0
10	20231026	205100	33206828	1833	1833	1833	1833	0
11	20231026	205000	33206828	1833	1833	1833	1833	0
12	20231026	204900	33206828	1833	1833	1833	1833	0
13	20231026	204800	33206828	1833	1833	1833	1833	0
14	20231026	204700	33206828	1833	1833	1833	1833	0
15	20231026	204600	33206828	1833	1833	1833	1833	0
16	20231026	204500	33206828	1833	1833	1833	1833	0
17	20231026	204400	33206828	1833	1833	1833	1833	0
18	20231026	204300	33206828	1833	1833	1833	1833	0
19	20231026	204200	33206828	1833	1833	1833	1833	0
20	20231026	204100	33206828	1833	1833	1833	1833	0
21	20231026	204000	33206828	1833	1833	1833	1833	0
22	20231026	203900	33206828	1833	1833	1833	1833	0
23	20231026	203800	33206828	1833	1833	1833	1833	0
24	20231026	203700	33206828	1833	1833	1833	1833	0
25	20231026	203600	33206828	1833	1833	1833	1833	0
26	20231026	203500	33206828	1833	1833	1833	1833	0
27	20231026	203400	33206828	1833	1833	1833	1833	0
28	20231026	203300	33206828	1833	1833	1833	1833	0
29	20231026	203200	33206828	1833	1833	1833	1833	0
30	20231026	203100	33206828	1833	1833	1833	1833	0
31	20231026	203000	33206828	1833	1833	1833	1833	0
32	20231026	202900	33206828	1833	1833	1833	1833	128
33	20231026	202800	33206828	1833	1833	1833	1833	0
34	20231026	202700	33206828	1833	1833	1833	1833	0
35	20231026	202600	33206828	1833	1833	1833	1833	0
36	20231026	202500	33206828	1833	1833	1833	1833	0
37	20231026	202400	33206828	1833	1833	1833	1833	0
38	20231026	202300	33206828	1833	1833	1833	1833	0
39	20231026	202200	33206828	1833	1833	1833	1833	0
40	20231026	202100	33206828	1833	1833	1833	1833	0
41	20231026	202000	33206828	1833	1833	1833	1833	0
42	20231026	201900	33206828	1833	1833	1833	1833	0
43	20231026	201800	33206828	1833	1833	1833	1833	0
44	20231026	201700	33206828	1833	1833	1833	1833	0
45	20231026	201600	33206828	1833	1833	1833	1833	0
46	20231026	201500	33206828	1833	1833	1833	1833	0
47	20231026	201400	33206828	1833	1833	1833	1833	0
48	20231026	201300	33206828	1833	1833	1833	1833	0
49	20231026	201200	33206828	1833	1833	1833	1833	0
50	20231026	201100	33206828	1833	1833	1833	1833	0
51	20231026	201000	33206828	1833	1833	1833	1833	0
52	20231026	200900	33206828	1833	1833	1833	1833	0
53	20231026	200800	33206828	1833	1833	1833	1833	0
54	20231026	200700	33206828	1833	1833	1833	1833	0
55	20231026	200600	33206828	1833	1833	1833	1833	0
56	20231026	200500	33206828	1833	1833	1833	1833	0
57	20231026	200400	33206828	1833	1833	1833	1833	0
58	20231026	200300	33206828	1833	1833	1833	1833	0
59	20231026	200200	33206828	1833	1833	1833	1833	0
60	20231026	200100	33206828	1833	1833	1833	1833	0
61	20231026	200000	33206828	1833	1833	1833	1833	0
62	20231026	195900	33206828	1833	1833	1833	1833	128
63	20231026	195800	33206828	1833	1833	1833	1833	0
64	20231026	195700	33206828	1833	1833	1833	1833	0
65	20231026	195600	33206828	1833	1833	1833	1833	0
66	20231026	195500	33206828	1833	1833	1833	1833	0
67	20231026	195400	33206828	1833	1833	1833	1833	0
68	20231026	195300	33206828	1833	1833	1833	1833	0
69	20231026	195200	33206828	1833	1833	1833	1833	0
70	20231026	195100	33206828	1833	1833	1833	1833	0
71	20231026	195000	33206828	1833	1833	1833	1833	0
72	20231026	194900	33206828	1833	1833	1833	1833	0
73	20231026	194800	33206828	1833	1833	1833	1833	0
74	20231026	194700	33206828	1833	1833	1833	1833	0
75	20231026	194600	33206828	1833	1833	1833	1833	0
76	20231026	194500	33206828	1833	1833	1833	1833	0
77	20231026	194400	33206828	1833	1833	1833	1833	0
78	20231026	194300	33206828	1833	1833	1833	1833	0
79	20231026	194200	33206828	1833	1833	1833	1833	0
80	20231026	194100	33206828	1833	1833	1833	1833	0
81	20231026	194000	33206828	1833	1833	1833	1833	0
82	20231026	193900	33206828	1833	1833	1833	1833	0
83	20231026	193800	33206828	1833	1833	1833	1833	0
84	20231026	193700	33206828	1833	1833	1833	1833	0
85	20231026	193600	33206828	1833	1833	1833	1833	0
86	20231026	193500	33206828	1833	1833	1833	1833	0
87	20231026	193400	33206828	1833	1833	1833	1833	0
88	20231026	193300	33206828	1833	1833	1833	1833	0
89	20231026	193200	33206828	1833	1833	1833	1833	0
90	20231026	193100	33206828	1833	1833	1833	1833	0
91	20231026	193000	33206828	1833	1833	1833	1833	0
92	20231026	192900	33206828	1833	1833	1833	1833	128
93	20231026	192800	33206828	1833	1833	1833	1833	0
94	20231026	192700	33206828	1833	1833	1833	1833	0
95	20231026	192600	33206828	1833	1833	1833	1833	0
96	20231026	192500	33206828	1833	1833	1833	1833	0
97	20231026	192400	33206828	1833	1833	1833	1833	0
98	20231026	192300	33206828	1833	1833	1833	1833	0
99	20231026	192200	33206828	1833	1833	1833	1833	0
100	20231026	192100	33206828	1833	1833	1833	1833	0
101	20231026	192000	33206828	1833	1833	1833	1833	0
102	20231026	191900	33206828	1833	1833	1833	1833	0
103	20231026	191800	33206828	1833	1833	1833	1833	0
104	20231026	191700	33206828	1833	1833	1833	1833	0
105	20231026	191600	33206828	1833	1833	1833	1833	0
106	20231026	191500	33206828	1833	1833	1833	1833	0
107	20231026	191400	33206828	1833	1833	1833	1833	0
108	20231026	191300	33206828	1833	1833	1833	1833	0
109	20231026	191200	33206828	1833	1833	1833	1833	0
110	20231026	191100	33206828	1833	1833	1833	1833	0
111	20231026	191000	33206828	1833	1833	1833	1833	0
112	20231026	190900	33206828	1833	1833	1833	1833	0
113	20231026	190800	33206828	1833	1833	1833	1833	0
114	20231026	190700	33206828	1833	1833	1833	1833	0
115	20231026	190600	33206828	1833	1833	1833	1833	0
116	20231026	190500	33206828	1833	1833	1833	1833	0
117	20231026	190400	33206828	1833	1833	1833	1833	0
118	20231026	190300	33206828	1833	1833	1833	1833	0
119	20231026	190200	33206828	1833	1833	1833	1833	0
120	20231026	190100	33206828	1833	1833	1833	1833	0
121	20231026	190000	33206828	1833	1833	1833	1833	0
122	20231026	185900	33206828	1833	1833	1833	1833	128
123	20231026	185800	33206828	1833	1833	1833	1833	0
124	20231026	185700	33206828	1833	1833	1833	1833	0
125	20231026	185600	33206828	1833	1833	1833	1833	0
126	20231026	185500	33206828	1833	1833	1833	1833	0
127	20231026	185400	33206828	1833	1833	1833	1833	0
128	20231026	185300	33206828	1833	1833	1833	1833	0
129	20231026	185200	33206828	1833	1833	1833	1833	0
130	20231026	185100	33206828	1833	1833	1833	1833	0
131	20231026	185000	33206828	1833	1833	1833	1833	0
132	20231026	184900	33206828	1833	1833	1833	1833	0
133	20231026	184800	33206828	1833	1833	1833	1833	0
134	20231026	184700	33206828	1833	1833	1833	1833	0
135	20231026	184600	33206828	1833	1833	1833	1833	0
136	20231026	184500	33206828	1833	1833	1833	1833	0
137	20231026	184400	33206828	1833	1833	1833	1833	0
138	20231026	184300	33206828	1833	1833	1833	1833	0
139	20231026	184200	33206828	1833	1833	1833	1833	0
140	20231026	184100	33206828	1833	1833	1833	1833	0
141	20231026	184000	33206828	1833	1833	1833	1833	0
142	20231026	183900	33206828	1833	1833	1833	1833	0
143	20231026	183800	33206828	1833	1833	1833	1833	0
144	20231026	183700	33206828	1833	1833	1833	1833	0
145	20231026	183600	33206828	1833	1833	1833	1833	0
146	20231026	183500	33206828	1833	1833	1833	1833	0
147	20231026	183400	33206828	1833	1833	1833	1833	0
148	20231026	183300	33206828	1833	1833	1833	1833	0
149	20231026	183200	33206828	1833	1833	1833	1833	0
150	20231026	183100	33206828	1833	1833	1833	1833	0
151	20231026	183000	33206828	1833	1833	1833	1833	0
152	20231026	182900	33206828	1833	1833	1833	1833	128
153	20231026	182800	33206828	1833	1833	1833	1833	0
154	20231026	182700	33206828	1833	1833	1833	1833	0
155	20231026	182600	33206828	1833	1833	1833	1833	0
156	20231026	182500	33206828	1833	1833	1833	1833	0
157	20231026	182400	33206828	1833	1833	1833	1833	0
158	20231026	182300	33206828	1833	1833	1833	1833	0
159	20231026	182200	33206828	1833	1833	1833	1833	0
160	20231026	182100	33206828	1833	1833	1833	1833	0
161	20231026	182000	33206828	1833	1833	1833	1833	0
162	20231026	181900	33206828	1833	1833	1833	1833	0
163	20231026	181800	33206828	1833	1833	1833	1833	0
164	20231026	181700	33206828	1833	1833	1833	1833	0
165	20231026	181600	33206828	1833	1833	1833	1833	0
166	20231026	181500	33206828	1833	1833	1833	1833	0
167	20231026	181400	33206828	1833	1833	1833	1833	0
168	20231026	181300	33206828	1833	1833	1833	1833	0
169	20231026	181200	33206828	1833	1833	1833	1833	0
170	20231026	181100	33206828	1833	1833	1833	1833	0
171	20231026	181000	33206828	1833	1833	1833	1833	0
172	20231026	180900	33206828	1833	1833	1833	1833	0
173	20231026	180800	33206828	1833	1833	1833	1833	0
174	20231026	180700	33206828	1833	1833	1833	1833	0
175	20231026	180600	33206828	1833	1833	1833	1833	0
176	20231026	180500	33206828	1833	1833	1833	1833	0
177	20231026	180400	33206828	1833	1833	1833	1833	0
178	20231026	180300	33206828	1833	1833	1833	1833	0
179	20231026	180200	33206828	1833	1833	1833	1833	0
180	20231026	180100	33206828	1833	1833	1833	1833	0
181	20231026	180000	33206828	1833	1833	1833	1833	0
182	20231026	175900	33206828	1833	1833	1833	1833	128
183	20231026	175800	33206828	1833	1833	1833	1833	0
184	20231026	175700	33206828	1833	1833	1833	1833	0
185	20231026	175600	33206828	1833	1833	1833	1833	0
186	20231026	175500	33206828	1833	1833	1833	1833	0
187	20231026	175400	33206828	1833	1833	1833	1833	0
188	20231026	175300	33206828	1833	1833	1833	1833	0
189	20231026	175200	33206828	1833	1833	1833	1833	0
190	20231026	175100	33206828	1833	1833	1833	1833	0
191	20231026	175000	33206828	1833	1833	1833	1833	0
192	20231026	174900	33206828	1833	1833	1833	1833	0
193	20231026	174800	33206828	1833	1833	1833	1833	0
194	20231026	174700	33206828	1833	1833	1833	1833	0
195	20231026	174600	33206828	1833	1833	1833	1833	0
196	20231026	174500	33206828	1833	1833	1833	1833	0
197	20231026	174400	33206828	1833	1833	1833	1833	0
198	20231026	174300	33206828	1833	1833	1833	1833	0
199	20231026	174200	33206828	1833	1833	1833	1833	0
200	20231026	174100	33206828	1833	1833	1833	1833	0
201	20231026	174000	33206828	1833	1833	1833	1833	0
202	20231026	173900	33206828	1833	1833	1833	1833	0
203	20231026	173800	33206828	1833	1833	1833	1833	0
204	20231026	173700	33206828	1833	1833	1833	1833	0
205	20231026	173600	33206828	1833	1833	1833	1833	0
206	20231026	173500	33206828	1833	1833	1833	1833	0
207	20231026	173400	33206828	1833	1833	1833	1833	0
208	20231026	173300	33206828	1833	1833	1833	1833	0
209	20231026	173200	33206828	1833	1833	1833	1833	0
210	20231026	173100	33206828	1833	1833	1833	1833	0
211	20231026	173000	33206828	1833	1833	1833	1833	0
212	20231026	172900	33206828	1833	1833	1833	1833	128
213	20231026	172800	33206828	1833	1833	1833	1833	0
214	20231026	172700	33206828	1833	1833	1833	1833	0
215	20231026	172600	33206828	1833	1833	1833	1833	0
216	20231026	172500	33206828	1833	1833	1833	1833	0
217	20231026	172400	33206828	1833	1833	1833	1833	0
218	20231026	172300	33206828	1833	1833	1833	1833	0
219	20231026	172200	33206828	1833	1833	1833	1833	0
220	20231026	172100	33206828	1833	1833	1833	1833	0
221	20231026	172000	33206828	1833	1833	1833	1833	0
222	20231026	171900	33206828	1833	1833	1833	1833	0
223	20231026	171800	33206828	1833	1833	1833	1833	0
224	20231026	171700	33206828	1833	1833	1833	1833	0
225	20231026	171600	33206828	1833	1833	1833	1833	0
226	20231026	171500	33206828	1833	1833	1833	1833	0
227	20231026	171400	33206828	1833	1833	1833	1833	0
228	20231026	171300	33206828	1833	1833	1833	1833	0
229	20231026	171200	33206828	1833	1833	1833	1833	0
230	20231026	171100	33206828	1833	1833	1833	1833	0
231	20231026	171000	33206828	1833	1833	1833	1833	0
232	20231026	170900	33206828	1833	1833	1833	1833	0
233	20231026	170800	33206828	1833	1833	1833	1833	0
234	20231026	170700	33206828	1833	1833	1833	1833	0
235	20231026	170600	33206828	1833	1833	1833	1833	0
236	20231026	170500	33206828	1833	1833	1833	1833	0
237	20231026	170400	33206828	1833	1833	1833	1833	0
238	20231026	170300	33206828	1833	1833	1833	1833	0
239	20231026	170200	33206828	1833	1833	1833	1833	0
240	20231026	170100	33206828	1833	1833	1833	1833	0
241	20231026	170000	33206828	1833	1833	1833	1833	0
242	20231026	165900	33206828	1833	1833	1833	1833	128
243	20231026	165800	33206828	1833	1833	1833	1833	0
244	20231026	165700	33206828	1833	1833	1833	1833	0
245	20231026	165600	33206828	1833	1833	1833	1833	0
246	20231026	165500	33206828	1833	1833	1833	1833	0
247	20231026	165400	33206828	1833	1833	1833	1833	0
248	20231026	165300	33206828	1833	1833	1833	1833	0
249	20231026	165200	33206828	1833	1833	1833	1833	0
250	20231026	165100	33206828	1833	1833	1833	1833	0
251	20231026	165000	33206828	1833	1833	1833	1833	0
252	20231026	164900	33206828	1833	1833	1833	1833	0
253	20231026	164800	33206828	1833	1833	1833	1833	0
254	20231026	164700	33206828	1833	1833	1833	1833	0
255	20231026	164600	33206828	1833	1833	1833	1833	0
256	20231026	164500	33206828	1833	1833	1833	1833	0
257	20231026	164400	33206828	1833	1833	1833	1833	0
258	20231026	164300	33206828	1833	1833	1833	1833	0
259	20231026	164200	33206828	1833	1833	1833	1833	0
260	20231026	164100	33206828	1833	1833	1833	1833	0
261	20231026	164000	33206828	1833	1833	1833	1833	0
262	20231026	163900	33206828	1833	1833	1833	1833	0
263	20231026	163800	33206828	1833	1833	1833	1833	0
264	20231026	163700	33206828	1833	1833	1833	1833	0
265	20231026	163600	33206828	1833	1833	1833	1833	0
266	20231026	163500	33206828	1833	1833	1833	1833	0
267	20231026	163400	33206828	1833	1833	1833	1833	0
268	20231026	163300	33206828	1833	1833	1833	1833	0
269	20231026	163200	33206828	1833	1833	1833	1833	0
270	20231026	163100	33206828	1833	1833	1833	1833	0
271	20231026	163000	33206828	1833	1833	1833	1833	0
272	20231026	162900	33206828	1833	1833	1833	1833	128
273	20231026	162800	33206828	1833	1833	1833	1833	0
274	20231026	162700	33206828	1833	1833	1833	1833	0
275	20231026	162600	33206828	1833	1833	1833	1833	0
276	20231026	162500	33206828	1833	1833	1833	1833	0
277	20231026	162400	33206828	1833	1833	1833	1833	0
278	20231026	162300	33206828	1833	1833	1833	1833	0
279	20231026	162200	33206828	1833	1833	1833	1833	0
280	20231026	162100	33206828	1833	1833	1833	1833	0
281	20231026	162000	33206828	1833	1833	1833	1833	0
282	20231026	161900	33206828	1833	1833	1833	1833	0
283	20231026	161800	33206828	1833	1833	1833	1833	0
284	20231026	161700	33206828	1833	1833	1833	1833	0
285	20231026	161600	33206828	1833	1833	1833	1833	0
286	20231026	161500	33206828	1833	1833	1833	1833	0
287	20231026	161400	33206828	1833	1833	1833	1833	0
288	20231026	161300	33206828	1833	1833	1833	1833	0
289	20231026	161200	33206828	1833	1833	1833	1833	0
290	20231026	161100	33206828	1833	1833	1833	1833	0
291	20231026	161000	33206828	1833	1833	1833	1833	0
292	20231026	160900	33206828	1833	1833	1833	1833	0
293	20231026	160800	33206828	1833	1833	1833	1833	0
294	20231026	160700	33206828	1833	1833	1833	1833	0
295	20231026	160600	33206828	1833	1833	1833	1833	0
296	20231026	160500	33206828	1833	1833	1833	1833	0
297	20231026	160400	33206828	1833	1833	1833	1833	0
298	20231026	160300	33206828	1833	1833	1833	1833	0
299	20231026	160200	33206828	1833	1833	1833	1833	0
300	20231026	160100	33206828	1833	1833	1833	1833	0
301	20231026	160000	33206828	1833	1833	1833	1833	0
302	20231026	155900	33206828	1833	1833	1833	1833	128
303	20231026	155800	33206828	1833	1833	1833	1833	0
304	20231026	155700	33206828	1833	1833	1833	1833	0
305	20231026	155600	33206828	1833	1833	1833	1833	0
306	20231026	155500	33206828	1833	1833	1833	1833	0
307	20231026	155400	33206828	1833	1833	1833	1833	0
308	20231026	155300	33206828	1833	1833	1833	1833	0
309	20231026	155200	33206828	1833	1833	1833	1833	0
310	20231026	155100	33206828	1833	1833	1833	1833	0
311	20231026	155000	33206828	1833	1833	1833	1833	0
312	20231026	154900	33206828	1833	1833	1833	1833	0
313	20231026	154800	33206828	1833	1833	1833	1833	0
314	20231026	154700	33206828	1833	1833	1833	1833	0
315	20231026	154600	33206828	1833	1833	1833	1833	0
316	20231026	154500	33206828	1833	1833	1833	1833	0
317	20231026	154400	33206828	1833	1833	1833	1833	0
318	20231026	154300	33206828	1833	1833	1833	1833	0
319	20231026	154200	33206828	1833	1833	1833	1833	0
320	20231026	154100	33206828	1833	1833	1833	1833	0
321	20231026	154000	33206828	1833	1833	1833	1833	0
322	20231026	153900	33206828	1833	1833	1833	1833	0
323	20231026	153800	33206828	1833	1833	1833	1833	0
324	20231026	153700	33206828	1833	1833	1833	1833	0
325	20231026	153600	33206828	1833	1833	1833	1833	0
326	20231026	153500	33206828	1833	1833	1833	1833	0
327	20231026	153400	33206828	1833	1833	1833	1833	0
328	20231026	153300	33206828	1833	1833	1833	1833	0
329	20231026	153200	33206828	1833	1833	1833	1833	0
330	20231026	153100	33206828	1833	1833	1833	1833	0
331	20231026	153000	33206828	1833	1833	1833	1833	128
332	20231026	152900	32972204	1832	1832	1832	1832	0
333	20231026	152800	32972204	1832	1832	1832	1832	0
334	20231026	152700	32972204	1832	1832	1832	1832	0
335	20231026	152600	32972204	1832	1832	1832	1832	0
336	20231026	152500	32972204	1832	1832	1832	1832	0
337	20231026	152400	32972204	1832	1832	1832	1832	0
338	20231026	152300	32972204	1832	1832	1832	1832	0
339	20231026	152200	32972204	1832	1832	1832	1832	0
340	20231026	152100	32972204	1832	1832	1832	1832	0
341	20231026	152000	32972204	1832	1832	1832	1832	0
342	20231026	151900	32972204	1832	1820	1832	1820	216
343	20231026	151800	32578847	1827	1827	1827	1827	0
344	20231026	151700	32578847	1827	1827	1827	1827	0
345	20231026	151600	32578847	1827	1827	1827	1827	0
346	20231026	151500	32578847	1827	1827	1827	1827	1
347	20231026	151400	32577020	1806	1806	1806	1806	0
348	20231026	151300	32577020	1806	1806	1806	1806	0
349	20231026	151200	32577020	1806	1806	1806	1806	0
350	20231026	151100	32577020	1806	1806	1806	1806	0
351	20231026	151000	32577020	1806	1806	1806	1806	0
352	20231026	150900	32577020	1806	1806	1806	1806	0
353	20231026	150800	32577020	1806	1806	1806	1806	0
354	20231026	150700	32577020	1806	1810	1810	1806	8
355	20231026	150600	32562563	1824	1824	1824	1824	0
356	20231026	150500	32562563	1824	1824	1824	1824	0
357	20231026	150400	32562563	1824	1824	1824	1824	0
358	20231026	150300	32562563	1824	1824	1824	1824	0
359	20231026	150200	32562563	1824	1824	1824	1824	0
360	20231026	150100	32562563	1824	1824	1824	1824	0
361	20231026	150000	32562563	1824	1824	1824	1824	0
362	20231026	145900	32562563	1824	1824	1824	1824	0
363	20231026	145800	32562563	1824	1824	1824	1824	0
364	20231026	145700	32562563	1824	1824	1824	1824	0
365	20231026	145600	32562563	1824	1824	1824	1824	0
366	20231026	145500	32562563	1824	1824	1824	1824	0
367	20231026	145400	32562563	1824	1824	1824	1824	0
368	20231026	145300	32562563	1824	1824	1824	1824	0
369	20231026	145200	32562563	1824	1824	1824	1824	0
370	20231026	145100	32562563	1824	1824	1824	1824	0
371	20231026	145000	32562563	1824	1824	1824	1824	0
372	20231026	144900	32562563	1824	1824	1824	1824	0
373	20231026	144800	32562563	1824	1824	1824	1824	0
374	20231026	144700	32562563	1824	1824	1824	1824	0
375	20231026	144600	32562563	1824	1824	1824	1824	0
376	20231026	144500	32562563	1824	1824	1824	1824	0
377	20231026	144400	32562563	1824	1824	1824	1824	0
378	20231026	144300	32562563	1824	1824	1824	1824	0
379	20231026	144200	32562563	1824	1824	1824	1824	0
380	20231026	144100	32562563	1824	1824	1824	1824	0
381	20231026	144000	32562563	1824	1824	1824	1824	0
382	20231026	143900	32562563	1824	1824	1824	1824	0
383	20231026	143800	32562563	1824	1824	1824	1824	0
384	20231026	143700	32562563	1824	1824	1824	1824	0
385	20231026	143600	32562563	1824	1824	1824	1824	0
386	20231026	143500	32562563	1824	1824	1824	1824	0
387	20231026	143400	32562563	1824	1824	1824	1824	0
388	20231026	143300	32562563	1824	1824	1824	1824	0
389	20231026	143200	32562563	1824	1824	1824	1824	0
390	20231026	143100	32562563	1824	1824	1824	1824	0
391	20231026	143000	32562563	1824	1824	1824	1824	4
392	20231026	142900	32555267	1821	1821	1821	1821	0
393	20231026	142800	32555267	1821	1821	1821	1821	0
394	20231026	142700	32555267	1821	1821	1821	1821	0
395	20231026	142600	32555267	1821	1821	1821	1821	0
396	20231026	142500	32555267	1821	1821	1821	1821	0
397	20231026	142400	32555267	1821	1821	1821	1821	0
398	20231026	142300	32555267	1821	1821	1821	1821	0
399	20231026	142200	32555267	1821	1821	1821	1821	0
400	20231026	142100	32555267	1821	1821	1821	1821	0
401	20231026	142000	32555267	1821	1821	1821	1821	0
402	20231026	141900	32555267	1821	1821	1821	1821	0
403	20231026	141800	32555267	1821	1821	1821	1821	0
404	20231026	141700	32555267	1821	1821	1821	1821	0
405	20231026	141600	32555267	1821	1821	1821	1821	0
406	20231026	141500	32555267	1821	1821	1821	1821	0
407	20231026	141400	32555267	1821	1821	1821	1821	0
408	20231026	141300	32555267	1821	1821	1821	1821	0
409	20231026	141200	32555267	1821	1821	1821	1821	0
410	20231026	141100	32555267	1821	1821	1821	1821	0
411	20231026	141000	32555267	1821	1821	1821	1821	0
412	20231026	140900	32555267	1821	1821	1821	1821	0
413	20231026	140800	32555267	1821	1821	1821	1821	0
414	20231026	140700	32555267	1821	1821	1821	1821	0
415	20231026	140600	32555267	1821	1821	1821	1821	0
416	20231026	140500	32555267	1821	1821	1821	1821	172
417	20231026	140400	32242055	1833	1833	1833	1833	0
418	20231026	140300	32242055	1833	1833	1833	1833	0
419	20231026	140200	32242055	1833	1833	1833	1833	0
420	20231026	140100	32242055	1833	1833	1833	1833	0
421	20231026	140000	32242055	1833	1833	1833	1833	0
422	20231026	135900	32242055	1833	1833	1833	1833	0
423	20231026	135800	32242055	1833	1833	1833	1833	0
424	20231026	135700	32242055	1833	1833	1833	1833	0
425	20231026	135600	32242055	1833	1833	1833	1833	0
426	20231026	135500	32242055	1833	1833	1833	1833	0
427	20231026	135400	32242055	1833	1833	1833	1833	0
428	20231026	135300	32242055	1833	1833	1833	1833	0
429	20231026	135200	32242055	1833	1833	1833	1833	0
430	20231026	135100	32242055	1833	1833	1833	1833	0
431	20231026	135000	32242055	1833	1833	1833	1833	0
432	20231026	134900	32242055	1833	1833	1833	1833	0
433	20231026	134800	32242055	1833	1833	1833	1833	0
434	20231026	134700	32242055	1833	1833	1833	1833	0
435	20231026	134600	32242055	1833	1833	1833	1833	0
436	20231026	134500	32242055	1833	1833	1833	1833	0
437	20231026	134400	32242055	1833	1833	1833	1833	0
438	20231026	134300	32242055	1833	1833	1833	1833	1
439	20231026	134200	32240222	1822	1822	1822	1822	0
440	20231026	134100	32240222	1822	1822	1822	1822	0
441	20231026	134000	32240222	1822	1822	1822	1822	0
442	20231026	133900	32240222	1822	1830	1830	1822	3
443	20231026	133800	32234740	1837	1837	1837	1837	0
444	20231026	133700	32234740	1837	1837	1837	1837	0
445	20231026	133600	32234740	1837	1837	1837	1837	0
446	20231026	133500	32234740	1837	1837	1837	1837	0
447	20231026	133400	32234740	1837	1837	1837	1837	0
448	20231026	133300	32234740	1837	1837	1837	1837	0
449	20231026	133200	32234740	1837	1837	1837	1837	4
450	20231026	133100	32227392	1830	1830	1830	1830	0
451	20231026	133000	32227392	1830	1830	1830	1830	0
452	20231026	132900	32227392	1830	1830	1830	1830	0
453	20231026	132800	32227392	1830	1830	1830	1830	0
454	20231026	132700	32227392	1830	1830	1830	1830	0
455	20231026	132600	32227392	1830	1830	1830	1830	0
456	20231026	132500	32227392	1830	1830	1830	1830	0
457	20231026	132400	32227392	1830	1830	1830	1830	0
458	20231026	132300	32227392	1830	1830	1830	1830	0
459	20231026	132200	32227392	1830	1830	1830	1830	159
460	20231026	132100	31936422	1830	1830	1830	1830	0
461	20231026	132000	31936422	1830	1830	1830	1830	0
462	20231026	131900	31936422	1830	1830	1830	1830	0
463	20231026	131800	31936422	1830	1830	1830	1830	0
464	20231026	131700	31936422	1830	1830	1830	1830	0
465	20231026	131600	31936422	1830	1830	1830	1830	0
466	20231026	131500	31936422	1830	1830	1830	1830	0
467	20231026	131400	31936422	1830	1830	1830	1830	0
468	20231026	131300	31936422	1830	1830	1830	1830	0
469	20231026	131200	31936422	1830	1830	1830	1830	0
470	20231026	131100	31936422	1830	1830	1830	1830	0
471	20231026	131000	31936422	1830	1830	1830	1830	0
472	20231026	130900	31936422	1830	1830	1830	1830	0
473	20231026	130800	31936422	1830	1830	1830	1830	0
474	20231026	130700	31936422	1830	1830	1830	1830	0
475	20231026	130600	31936422	1830	1830	1830	1830	0
476	20231026	130500	31936422	1830	1830	1830	1830	0
477	20231026	130400	31936422	1830	1830	1830	1830	0
478	20231026	130300	31936422	1830	1830	1830	1830	0
479	20231026	130200	31936422	1830	1830	1830	1830	0
480	20231026	130100	31936422	1830	1832	1832	1830	556
481	20231026	130000	30918626	1858	1858	1858	1858	0
482	20231026	125900	30918626	1858	1858	1858	1858	0
483	20231026	125800	30918626	1858	1858	1858	1858	0
484	20231026	125700	30918626	1858	1858	1858	1858	10
485	20231026	125600	30900046	1858	1858	1858	1858	0
486	20231026	125500	30900046	1858	1858	1858	1858	0
487	20231026	125400	30900046	1858	1858	1858	1858	0
488	20231026	125300	30900046	1858	1858	1858	1858	0
489	20231026	125200	30900046	1858	1858	1858	1858	0
490	20231026	125100	30900046	1858	1858	1858	1858	0
491	20231026	125000	30900046	1858	1858	1858	1858	0
492	20231026	124900	30900046	1858	1858	1858	1858	0
493	20231026	124800	30900046	1858	1858	1858	1858	0
494	20231026	124700	30900046	1858	1858	1858	1858	0
495	20231026	124600	30900046	1858	1847	1858	1847	2
496	20231026	124500	30896341	1837	1837	1837	1837	0
497	20231026	124400	30896341	1837	1837	1837	1837	0
498	20231026	124300	30896341	1837	1837	1837	1837	0
499	20231026	124200	30896341	1837	1837	1837	1837	0
500	20231026	124100	30896341	1837	1837	1837	1837	0
501	20231026	124000	30896341	1837	1837	1837	1837	0
502	20231026	123900	30896341	1837	1837	1837	1837	0
503	20231026	123800	30896341	1837	1837	1837	1837	0
504	20231026	123700	30896341	1837	1837	1837	1837	4
505	20231026	123600	30888993	1837	1837	1837	1837	0
506	20231026	123500	30888993	1837	1837	1837	1837	1
507	20231026	123400	30887156	1837	1837	1837	1837	0
508	20231026	123300	30887156	1837	1837	1837	1837	0
509	20231026	123200	30887156	1837	1837	1837	1837	0
510	20231026	123100	30887156	1837	1837	1837	1837	0
511	20231026	123000	30887156	1837	1837	1837	1837	0
512	20231026	122900	30887156	1837	1837	1837	1837	0
513	20231026	122800	30887156	1837	1837	1837	1837	0
514	20231026	122700	30887156	1837	1837	1837	1837	0
515	20231026	122600	30887156	1837	1837	1837	1837	0
516	20231026	122500	30887156	1837	1837	1837	1837	0
517	20231026	122400	30887156	1837	1837	1837	1837	0
518	20231026	122300	30887156	1837	1837	1837	1837	1
519	20231026	122200	30885319	1858	1858	1858	1858	0
520	20231026	122100	30885319	1858	1858	1858	1858	0
521	20231026	122000	30885319	1858	1858	1858	1858	0
522	20231026	121900	30885319	1858	1858	1858	1858	0
523	20231026	121800	30885319	1858	1858	1858	1858	0
524	20231026	121700	30885319	1858	1858	1858	1858	0
525	20231026	121600	30885319	1858	1858	1858	1858	0
526	20231026	121500	30885319	1858	1858	1858	1858	0
527	20231026	121400	30885319	1858	1858	1858	1858	0
528	20231026	121300	30885319	1858	1858	1858	1858	10
529	20231026	121200	30866739	1866	1866	1866	1866	0
530	20231026	121100	30866739	1866	1866	1866	1866	0
531	20231026	121000	30866739	1866	1866	1866	1866	0
532	20231026	120900	30866739	1866	1866	1866	1866	0
533	20231026	120800	30866739	1866	1866	1866	1866	0
534	20231026	120700	30866739	1866	1866	1866	1866	0
535	20231026	120600	30866739	1866	1866	1866	1866	0
536	20231026	120500	30866739	1866	1866	1866	1866	0
537	20231026	120400	30866739	1866	1866	1866	1866	0
538	20231026	120300	30866739	1866	1866	1866	1866	0
539	20231026	120200	30866739	1866	1866	1866	1866	0
540	20231026	120100	30866739	1866	1866	1866	1866	0
541	20231026	120000	30866739	1866	1866	1866	1866	0
542	20231026	115900	30866739	1866	1866	1866	1866	0
543	20231026	115800	30866739	1866	1866	1866	1866	0
544	20231026	115700	30866739	1866	1866	1866	1866	0
545	20231026	115600	30866739	1866	1866	1866	1866	0
546	20231026	115500	30866739	1866	1866	1866	1866	0
547	20231026	115400	30866739	1866	1866	1866	1866	0
548	20231026	115300	30866739	1866	1866	1866	1866	0
549	20231026	115200	30866739	1866	1866	1866	1866	0
550	20231026	115100	30866739	1866	1866	1866	1866	0
551	20231026	115000	30866739	1866	1866	1866	1866	0
552	20231026	114900	30866739	1866	1866	1866	1866	0
553	20231026	114800	30866739	1866	1866	1866	1866	0
554	20231026	114700	30866739	1866	1866	1866	1866	0
555	20231026	114600	30866739	1866	1866	1866	1866	0
556	20231026	114500	30866739	1866	1866	1866	1866	0
557	20231026	114400	30866739	1866	1866	1866	1866	0
558	20231026	114300	30866739	1866	1866	1866	1866	0
559	20231026	114200	30866739	1866	1866	1866	1866	0
560	20231026	114100	30866739	1866	1866	1866	1866	0
561	20231026	114000	30866739	1866	1866	1866	1866	0
562	20231026	113900	30866739	1866	1866	1866	1866	0
563	20231026	113800	30866739	1866	1866	1866	1866	0
564	20231026	113700	30866739	1866	1866	1866	1866	0
565	20231026	113600	30866739	1866	1866	1866	1866	0
566	20231026	113500	30866739	1866	1866	1866	1866	0
567	20231026	113400	30866739	1866	1866	1866	1866	0
568	20231026	113300	30866739	1866	1866	1866	1866	0
569	20231026	113200	30866739	1866	1866	1866	1866	0
570	20231026	113100	30866739	1866	1866	1866	1866	0
571	20231026	113000	30866739	1866	1866	1866	1866	0
572	20231026	112900	30866739	1866	1866	1866	1866	0
573	20231026	112800	30866739	1866	1866	1866	1866	0
574	20231026	112700	30866739	1866	1866	1866	1866	0
575	20231026	112600	30866739	1866	1866	1866	1866	0
576	20231026	112500	30866739	1866	1866	1866	1866	0
577	20231026	112400	30866739	1866	1866	1866	1866	0
578	20231026	112300	30866739	1866	1866	1866	1866	0
579	20231026	112200	30866739	1866	1866	1866	1866	0
580	20231026	112100	30866739	1866	1866	1866	1866	0
581	20231026	112000	30866739	1866	1866	1866	1866	0
582	20231026	111900	30866739	1866	1866	1866	1866	0
583	20231026	111800	30866739	1866	1866	1866	1866	0
584	20231026	111700	30866739	1866	1866	1866	1866	0
585	20231026	111600	30866739	1866	1866	1866	1866	0
586	20231026	111500	30866739	1866	1866	1866	1866	0
587	20231026	111400	30866739	1866	1866	1866	1866	0
588	20231026	111300	30866739	1866	1866	1866	1866	0
589	20231026	111200	30866739	1866	1866	1866	1866	0
590	20231026	111100	30866739	1866	1866	1866	1866	0
591	20231026	111000	30866739	1866	1866	1866	1866	0
592	20231026	110900	30866739	1866	1866	1866	1866	0
593	20231026	110800	30866739	1866	1866	1866	1866	0
594	20231026	110700	30866739	1866	1866	1866	1866	0
595	20231026	110600	30866739	1866	1866	1866	1866	0
596	20231026	110500	30866739	1866	1866	1866	1866	0
597	20231026	110400	30866739	1866	1866	1866	1866	0
598	20231026	110300	30866739	1866	1866	1866	1866	0
599	20231026	110200	30866739	1866	1866	1866	1866	0
600	20231026	110100	30866739	1866	1866	1866	1866	0
601	20231026	110000	30866739	1866	1866	1866	1866	0
602	20231026	105900	30866739	1866	1866	1866	1866	0
603	20231026	105800	30866739	1866	1866	1866	1866	0
604	20231026	105700	30866739	1866	1866	1866	1866	0
605	20231026	105600	30866739	1866	1866	1866	1866	0
606	20231026	105500	30866739	1866	1866	1866	1866	0
607	20231026	105400	30866739	1866	1866	1866	1866	0
608	20231026	105300	30866739	1866	1866	1866	1866	0
609	20231026	105200	30866739	1866	1866	1866	1866	0
610	20231026	105100	30866739	1866	1866	1866	1866	0
611	20231026	105000	30866739	1866	1866	1866	1866	0
612	20231026	104900	30866739	1866	1866	1866	1866	0
613	20231026	104800	30866739	1866	1866	1866	1866	0
614	20231026	104700	30866739	1866	1866	1866	1866	0
615	20231026	104600	30866739	1866	1866	1866	1866	0
616	20231026	104500	30866739	1866	1866	1866	1866	0
617	20231026	104400	30866739	1866	1866	1866	1866	0
618	20231026	104300	30866739	1866	1866	1866	1866	0
619	20231026	104200	30866739	1866	1866	1866	1866	0
620	20231026	104100	30866739	1866	1866	1866	1866	0
621	20231026	104000	30866739	1866	1866	1866	1866	0
622	20231026	103900	30866739	1866	1866	1866	1866	0
623	20231026	103800	30866739	1866	1866	1866	1866	0
624	20231026	103700	30866739	1866	1866	1866	1866	0
625	20231026	103600	30866739	1866	1866	1866	1866	0
626	20231026	103500	30866739	1866	1866	1866	1866	0
627	20231026	103400	30866739	1866	1866	1866	1866	0
628	20231026	103300	30866739	1866	1866	1866	1866	0
629	20231026	103200	30866739	1866	1866	1866	1866	0
630	20231026	103100	30866739	1866	1866	1866	1866	0
631	20231026	103000	30866739	1866	1866	1866	1866	0
632	20231026	102900	30866739	1866	1866	1866	1866	1
633	20231026	102800	30864873	1838	1838	1838	1838	0
634	20231026	102700	30864873	1838	1838	1838	1838	0
635	20231026	102600	30864873	1838	1838	1838	1838	0
636	20231026	102500	30864873	1838	1838	1838	1838	0
637	20231026	102400	30864873	1838	1838	1838	1838	0
638	20231026	102300	30864873	1838	1838	1838	1838	0
639	20231026	102200	30864873	1838	1838	1838	1838	0
640	20231026	102100	30864873	1838	1838	1838	1838	0
641	20231026	102000	30864873	1838	1838	1838	1838	0
642	20231026	101900	30864873	1838	1838	1838	1838	1
643	20231026	101800	30863035	1876	1876	1876	1876	0
644	20231026	101700	30863035	1876	1876	1876	1876	0
645	20231026	101600	30863035	1876	1876	1876	1876	0
646	20231026	101500	30863035	1876	1876	1876	1876	1
647	20231026	101400	30861159	1877	1877	1877	1877	0
648	20231026	101300	30861159	1877	1877	1877	1877	0
649	20231026	101200	30861159	1877	1877	1877	1877	1000
650	20231026	101100	28984159	1877	1877	1877	1877	0
651	20231026	101000	28984159	1877	1877	1877	1877	0
652	20231026	100900	28984159	1877	1877	1877	1877	0
653	20231026	100800	28984159	1877	1877	1877	1877	0
654	20231026	100700	28984159	1877	1877	1877	1877	0
655	20231026	100600	28984159	1877	1877	1877	1877	1
656	20231026	100500	28982282	1879	1879	1879	1879	0
657	20231026	100400	28982282	1879	1870	1879	1870	4000
658	20231026	100300	21467821	1879	1879	1879	1879	0
659	20231026	100200	21467821	1879	1879	1879	1879	0
660	20231026	100100	21467821	1879	1838	1880	1838	5011
661	20231026	100000	12209413	1838	1838	1838	1838	0
662	20231026	095900	12209413	1838	1838	1838	1838	0
663	20231026	095800	12209413	1838	1838	1838	1838	0
664	20231026	095700	12209413	1838	1838	1838	1838	0
665	20231026	095600	12209413	1838	1808	1838	1808	1824
666	20231026	095500	8876439	1800	1800	1800	1800	0
667	20231026	095400	8876439	1800	1800	1800	1800	0
668	20231026	095300	8876439	1800	1800	1800	1800	0
669	20231026	095200	8876439	1800	1800	1800	1800	0
670	20231026	095100	8876439	1800	1800	1800	1800	0
671	20231026	095000	8876439	1800	1800	1800	1800	0
672	20231026	094900	8876439	1800	1799	1800	1799	400
673	20231026	094800	8156639	1796	1796	1796	1796	0
674	20231026	094700	8156639	1796	1796	1796	1796	0
675	20231026	094600	8156639	1796	1796	1796	1796	0
676	20231026	094500	8156639	1796	1796	1796	1796	0
677	20231026	094400	8156639	1796	1796	1796	1796	0
678	20231026	094300	8156639	1796	1796	1796	1796	0
679	20231026	094200	8156639	1796	1796	1796	1796	1
680	20231026	094100	8154843	1796	1796	1796	1796	0
681	20231026	094000	8154843	1796	1796	1796	1796	0
682	20231026	093900	8154843	1796	1796	1796	1796	1
683	20231026	093800	8153047	1797	1797	1797	1797	0
684	20231026	093700	8153047	1797	1797	1797	1797	0
685	20231026	093600	8153047	1797	1797	1797	1797	0
686	20231026	093500	8153047	1797	1797	1797	1797	0
687	20231026	093400	8153047	1797	1790	1797	1790	97
688	20231026	093300	7979410	1790	1789	1790	1789	77
689	20231026	093200	7841624	1789	1786	1789	1786	1200
690	20231026	093100	5695032	1789	1789	1789	1789	0
691	20231026	093000	5695032	1789	1789	1789	1789	0
692	20231026	092900	5695032	1789	1789	1789	1789	0
693	20231026	092800	5695032	1789	1789	1789	1789	1
694	20231026	092700	5693243	1800	1800	1800	1800	56
695	20231026	092600	5592443	1769	1769	1769	1769	0
696	20231026	092500	5592443	1769	1805	1805	1769	1855
697	20231026	092400	2307078	1807	1807	1807	1807	0
698	20231026	092300	2307078	1807	1807	1807	1807	0
699	20231026	092200	2307078	1807	1807	1807	1807	44
700	20231026	092100	2227570	1815	1815	1815	1815	0
701	20231026	092000	2227570	1815	1815	1815	1815	0
702	20231026	091900	2227570	1815	1815	1815	1815	0
703	20231026	091800	2227570	1815	1815	1815	1815	0
704	20231026	091700	2227570	1815	1815	1815	1815	0
705	20231026	091600	2227570	1815	1815	1815	1815	0
706	20231026	091500	2227570	1815	1815	1815	1815	0
707	20231026	091400	2227570	1815	1815	1815	1815	0
708	20231026	091300	2227570	1815	1815	1815	1815	0
709	20231026	091200	2227570	1815	1815	1815	1815	0
710	20231026	091100	2227570	1815	1815	1815	1815	58
711	20231026	091000	2122300	1815	1816	1816	1815	3
712	20231026	090900	2116854	1819	1819	1819	1819	0
713	20231026	090800	2116854	1819	1819	1819	1819	0
714	20231026	090700	2116854	1819	1819	1819	1819	0
715	20231026	090600	2116854	1819	1819	1819	1819	0
716	20231026	090500	2116854	1819	1819	1819	1819	0
717	20231026	090400	2116854	1819	1819	1819	1819	0
718	20231026	090300	2116854	1819	1819	1819	1819	250
719	20231026	090200	1662104	1800	1800	1800	1800	0
720	20231026	090100	1662104	1800	1821	1842	1800	750
721	20231026	090000	291680	1823	1823	1823	1823	160