KissMeData/007280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184500	24863418	1873	1873	1873	1873	160
3	20231024	184400	24863418	1873	1873	1873	1873	0
4	20231024	184300	24863418	1873	1873	1873	1873	0
5	20231024	184200	24863418	1873	1873	1873	1873	0
6	20231024	184100	24863418	1873	1873	1873	1873	0
7	20231024	184000	24863418	1873	1873	1873	1873	0
8	20231024	183900	24863418	1873	1873	1873	1873	0
9	20231024	183800	24863418	1873	1873	1873	1873	0
10	20231024	183700	24863418	1873	1873	1873	1873	0
11	20231024	183600	24863418	1873	1873	1873	1873	0
12	20231024	183500	24863418	1873	1873	1873	1873	0
13	20231024	183400	24863418	1873	1873	1873	1873	0
14	20231024	183300	24863418	1873	1873	1873	1873	0
15	20231024	183200	24863418	1873	1873	1873	1873	0
16	20231024	183100	24863418	1873	1873	1873	1873	0
17	20231024	183000	24863418	1873	1873	1873	1873	0
18	20231024	182900	24863418	1873	1873	1873	1873	0
19	20231024	182800	24863418	1873	1873	1873	1873	0
20	20231024	182700	24863418	1873	1873	1873	1873	0
21	20231024	182600	24863418	1873	1873	1873	1873	0
22	20231024	182500	24863418	1873	1873	1873	1873	0
23	20231024	182400	24863418	1873	1873	1873	1873	0
24	20231024	182300	24863418	1873	1873	1873	1873	0
25	20231024	182200	24863418	1873	1873	1873	1873	0
26	20231024	182100	24863418	1873	1873	1873	1873	0
27	20231024	182000	24863418	1873	1873	1873	1873	0
28	20231024	181900	24863418	1873	1873	1873	1873	0
29	20231024	181800	24863418	1873	1873	1873	1873	0
30	20231024	181700	24863418	1873	1873	1873	1873	0
31	20231024	181600	24863418	1873	1873	1873	1873	0
32	20231024	181500	24863418	1873	1873	1873	1873	160
33	20231024	181400	24863418	1873	1873	1873	1873	0
34	20231024	181300	24863418	1873	1873	1873	1873	0
35	20231024	181200	24863418	1873	1873	1873	1873	0
36	20231024	181100	24863418	1873	1873	1873	1873	0
37	20231024	181000	24863418	1873	1873	1873	1873	0
38	20231024	180900	24863418	1873	1873	1873	1873	0
39	20231024	180800	24863418	1873	1873	1873	1873	0
40	20231024	180700	24863418	1873	1873	1873	1873	0
41	20231024	180600	24863418	1873	1873	1873	1873	0
42	20231024	180500	24863418	1873	1873	1873	1873	0
43	20231024	180400	24863418	1873	1873	1873	1873	0
44	20231024	180300	24863418	1873	1873	1873	1873	0
45	20231024	180200	24863418	1873	1873	1873	1873	0
46	20231024	180100	24863418	1873	1873	1873	1873	0
47	20231024	180000	24863418	1873	1873	1873	1873	0
48	20231024	175900	24863418	1873	1873	1873	1873	0
49	20231024	175800	24863418	1873	1873	1873	1873	0
50	20231024	175700	24863418	1873	1873	1873	1873	0
51	20231024	175600	24863418	1873	1873	1873	1873	0
52	20231024	175500	24863418	1873	1873	1873	1873	0
53	20231024	175400	24863418	1873	1873	1873	1873	0
54	20231024	175300	24863418	1873	1873	1873	1873	0
55	20231024	175200	24863418	1873	1873	1873	1873	0
56	20231024	175100	24863418	1873	1873	1873	1873	0
57	20231024	175000	24863418	1873	1873	1873	1873	0
58	20231024	174900	24863418	1873	1873	1873	1873	0
59	20231024	174800	24863418	1873	1873	1873	1873	0
60	20231024	174700	24863418	1873	1873	1873	1873	0
61	20231024	174600	24863418	1873	1873	1873	1873	0
62	20231024	174500	24863418	1873	1873	1873	1873	160
63	20231024	174400	24863418	1873	1873	1873	1873	0
64	20231024	174300	24863418	1873	1873	1873	1873	0
65	20231024	174200	24863418	1873	1873	1873	1873	0
66	20231024	174100	24863418	1873	1873	1873	1873	0
67	20231024	174000	24863418	1873	1873	1873	1873	0
68	20231024	173900	24863418	1873	1873	1873	1873	0
69	20231024	173800	24863418	1873	1873	1873	1873	0
70	20231024	173700	24863418	1873	1873	1873	1873	0
71	20231024	173600	24863418	1873	1873	1873	1873	0
72	20231024	173500	24863418	1873	1873	1873	1873	0
73	20231024	173400	24863418	1873	1873	1873	1873	0
74	20231024	173300	24863418	1873	1873	1873	1873	0
75	20231024	173200	24863418	1873	1873	1873	1873	0
76	20231024	173100	24863418	1873	1873	1873	1873	0
77	20231024	173000	24863418	1873	1873	1873	1873	0
78	20231024	172900	24863418	1873	1873	1873	1873	0
79	20231024	172800	24863418	1873	1873	1873	1873	0
80	20231024	172700	24863418	1873	1873	1873	1873	0
81	20231024	172600	24863418	1873	1873	1873	1873	0
82	20231024	172500	24863418	1873	1873	1873	1873	0
83	20231024	172400	24863418	1873	1873	1873	1873	0
84	20231024	172300	24863418	1873	1873	1873	1873	0
85	20231024	172200	24863418	1873	1873	1873	1873	0
86	20231024	172100	24863418	1873	1873	1873	1873	0
87	20231024	172000	24863418	1873	1873	1873	1873	0
88	20231024	171900	24863418	1873	1873	1873	1873	0
89	20231024	171800	24863418	1873	1873	1873	1873	0
90	20231024	171700	24863418	1873	1873	1873	1873	0
91	20231024	171600	24863418	1873	1873	1873	1873	0
92	20231024	171500	24863418	1873	1873	1873	1873	160
93	20231024	171400	24863418	1873	1873	1873	1873	0
94	20231024	171300	24863418	1873	1873	1873	1873	0
95	20231024	171200	24863418	1873	1873	1873	1873	0
96	20231024	171100	24863418	1873	1873	1873	1873	0
97	20231024	171000	24863418	1873	1873	1873	1873	0
98	20231024	170900	24863418	1873	1873	1873	1873	0
99	20231024	170800	24863418	1873	1873	1873	1873	0
100	20231024	170700	24863418	1873	1873	1873	1873	0
101	20231024	170600	24863418	1873	1873	1873	1873	0
102	20231024	170500	24863418	1873	1873	1873	1873	0
103	20231024	170400	24863418	1873	1873	1873	1873	0
104	20231024	170300	24863418	1873	1873	1873	1873	0
105	20231024	170200	24863418	1873	1873	1873	1873	0
106	20231024	170100	24863418	1873	1873	1873	1873	0
107	20231024	170000	24863418	1873	1873	1873	1873	0
108	20231024	165900	24863418	1873	1873	1873	1873	0
109	20231024	165800	24863418	1873	1873	1873	1873	0
110	20231024	165700	24863418	1873	1873	1873	1873	0
111	20231024	165600	24863418	1873	1873	1873	1873	0
112	20231024	165500	24863418	1873	1873	1873	1873	0
113	20231024	165400	24863418	1873	1873	1873	1873	0
114	20231024	165300	24863418	1873	1873	1873	1873	0
115	20231024	165200	24863418	1873	1873	1873	1873	0
116	20231024	165100	24863418	1873	1873	1873	1873	0
117	20231024	165000	24863418	1873	1873	1873	1873	0
118	20231024	164900	24863418	1873	1873	1873	1873	0
119	20231024	164800	24863418	1873	1873	1873	1873	0
120	20231024	164700	24863418	1873	1873	1873	1873	0
121	20231024	164600	24863418	1873	1873	1873	1873	0
122	20231024	164500	24863418	1873	1873	1873	1873	160
123	20231024	164400	24863418	1873	1873	1873	1873	0
124	20231024	164300	24863418	1873	1873	1873	1873	0
125	20231024	164200	24863418	1873	1873	1873	1873	0
126	20231024	164100	24863418	1873	1873	1873	1873	0
127	20231024	164000	24863418	1873	1873	1873	1873	0
128	20231024	163900	24863418	1873	1873	1873	1873	0
129	20231024	163800	24863418	1873	1873	1873	1873	0
130	20231024	163700	24863418	1873	1873	1873	1873	0
131	20231024	163600	24863418	1873	1873	1873	1873	0
132	20231024	163500	24863418	1873	1873	1873	1873	0
133	20231024	163400	24863418	1873	1873	1873	1873	0
134	20231024	163300	24863418	1873	1873	1873	1873	0
135	20231024	163200	24863418	1873	1873	1873	1873	0
136	20231024	163100	24863418	1873	1873	1873	1873	0
137	20231024	163000	24863418	1873	1873	1873	1873	0
138	20231024	162900	24863418	1873	1873	1873	1873	0
139	20231024	162800	24863418	1873	1873	1873	1873	0
140	20231024	162700	24863418	1873	1873	1873	1873	0
141	20231024	162600	24863418	1873	1873	1873	1873	0
142	20231024	162500	24863418	1873	1873	1873	1873	0
143	20231024	162400	24863418	1873	1873	1873	1873	0
144	20231024	162300	24863418	1873	1873	1873	1873	0
145	20231024	162200	24863418	1873	1873	1873	1873	0
146	20231024	162100	24863418	1873	1873	1873	1873	0
147	20231024	162000	24863418	1873	1873	1873	1873	0
148	20231024	161900	24863418	1873	1873	1873	1873	0
149	20231024	161800	24863418	1873	1873	1873	1873	0
150	20231024	161700	24863418	1873	1873	1873	1873	0
151	20231024	161600	24863418	1873	1873	1873	1873	0
152	20231024	161500	24863418	1873	1873	1873	1873	160
153	20231024	161400	24863418	1873	1873	1873	1873	0
154	20231024	161300	24863418	1873	1873	1873	1873	0
155	20231024	161200	24863418	1873	1873	1873	1873	0
156	20231024	161100	24863418	1873	1873	1873	1873	0
157	20231024	161000	24863418	1873	1873	1873	1873	0
158	20231024	160900	24863418	1873	1873	1873	1873	0
159	20231024	160800	24863418	1873	1873	1873	1873	0
160	20231024	160700	24863418	1873	1873	1873	1873	0
161	20231024	160600	24863418	1873	1873	1873	1873	0
162	20231024	160500	24863418	1873	1873	1873	1873	0
163	20231024	160400	24863418	1873	1873	1873	1873	0
164	20231024	160300	24863418	1873	1873	1873	1873	0
165	20231024	160200	24863418	1873	1873	1873	1873	0
166	20231024	160100	24863418	1873	1873	1873	1873	0
167	20231024	160000	24863418	1873	1873	1873	1873	0
168	20231024	155900	24863418	1873	1873	1873	1873	0
169	20231024	155800	24863418	1873	1873	1873	1873	0
170	20231024	155700	24863418	1873	1873	1873	1873	0
171	20231024	155600	24863418	1873	1873	1873	1873	0
172	20231024	155500	24863418	1873	1873	1873	1873	0
173	20231024	155400	24863418	1873	1873	1873	1873	0
174	20231024	155300	24863418	1873	1873	1873	1873	0
175	20231024	155200	24863418	1873	1873	1873	1873	0
176	20231024	155100	24863418	1873	1873	1873	1873	0
177	20231024	155000	24863418	1873	1873	1873	1873	0
178	20231024	154900	24863418	1873	1873	1873	1873	0
179	20231024	154800	24863418	1873	1873	1873	1873	0
180	20231024	154700	24863418	1873	1873	1873	1873	0
181	20231024	154600	24863418	1873	1873	1873	1873	0
182	20231024	154500	24863418	1873	1873	1873	1873	160
183	20231024	154400	24863418	1873	1873	1873	1873	0
184	20231024	154300	24863418	1873	1873	1873	1873	0
185	20231024	154200	24863418	1873	1873	1873	1873	0
186	20231024	154100	24863418	1873	1873	1873	1873	0
187	20231024	154000	24863418	1873	1873	1873	1873	0
188	20231024	153900	24863418	1873	1873	1873	1873	0
189	20231024	153800	24863418	1873	1873	1873	1873	0
190	20231024	153700	24863418	1873	1873	1873	1873	0
191	20231024	153600	24863418	1873	1873	1873	1873	0
192	20231024	153500	24863418	1873	1873	1873	1873	0
193	20231024	153400	24863418	1873	1873	1873	1873	0
194	20231024	153300	24863418	1873	1873	1873	1873	0
195	20231024	153200	24863418	1873	1873	1873	1873	0
196	20231024	153100	24863418	1873	1873	1873	1873	0
197	20231024	153000	24863418	1873	1873	1873	1873	160
198	20231024	152900	24563738	1878	1878	1878	1878	0
199	20231024	152800	24563738	1878	1878	1878	1878	0
200	20231024	152700	24563738	1878	1878	1878	1878	0
201	20231024	152600	24563738	1878	1878	1878	1878	0
202	20231024	152500	24563738	1878	1878	1878	1878	0
203	20231024	152400	24563738	1878	1878	1878	1878	0
204	20231024	152300	24563738	1878	1878	1878	1878	0
205	20231024	152200	24563738	1878	1878	1878	1878	0
206	20231024	152100	24563738	1878	1878	1878	1878	0
207	20231024	152000	24563738	1878	1878	1878	1878	0
208	20231024	151900	24563738	1878	1878	1878	1878	0
209	20231024	151800	24563738	1878	1878	1878	1878	0
210	20231024	151700	24563738	1878	1878	1878	1878	0
211	20231024	151600	24563738	1878	1878	1878	1878	0
212	20231024	151500	24563738	1878	1878	1878	1878	0
213	20231024	151400	24563738	1878	1878	1878	1878	0
214	20231024	151300	24563738	1878	1878	1878	1878	0
215	20231024	151200	24563738	1878	1878	1878	1878	0
216	20231024	151100	24563738	1878	1878	1878	1878	0
217	20231024	151000	24563738	1878	1878	1878	1878	0
218	20231024	150900	24563738	1878	1878	1878	1878	0
219	20231024	150800	24563738	1878	1878	1878	1878	0
220	20231024	150700	24563738	1878	1878	1878	1878	0
221	20231024	150600	24563738	1878	1878	1878	1878	0
222	20231024	150500	24563738	1878	1878	1878	1878	4
223	20231024	150400	24556226	1878	1878	1878	1878	0
224	20231024	150300	24556226	1878	1878	1878	1878	0
225	20231024	150200	24556226	1878	1878	1878	1878	0
226	20231024	150100	24556226	1878	1878	1878	1878	0
227	20231024	150000	24556226	1878	1878	1878	1878	0
228	20231024	145900	24556226	1878	1878	1878	1878	0
229	20231024	145800	24556226	1878	1878	1878	1878	0
230	20231024	145700	24556226	1878	1877	1878	1877	81
231	20231024	145600	24404113	1878	1878	1878	1878	100
232	20231024	145500	24216313	1873	1878	1878	1873	458
233	20231024	145400	23357346	1878	1878	1878	1878	200
234	20231024	145300	22981746	1878	1878	1878	1878	0
235	20231024	145200	22981746	1878	1878	1878	1878	0
236	20231024	145100	22981746	1878	1878	1878	1878	30
237	20231024	145000	22925406	1878	1878	1878	1878	400
238	20231024	144900	22174206	1878	1878	1878	1878	0
239	20231024	144800	22174206	1878	1878	1878	1878	0
240	20231024	144700	22174206	1878	1878	1878	1878	0
241	20231024	144600	22174206	1878	1878	1878	1878	0
242	20231024	144500	22174206	1878	1878	1878	1878	0
243	20231024	144400	22174206	1878	1878	1878	1878	0
244	20231024	144300	22174206	1878	1878	1878	1878	0
245	20231024	144200	22174206	1878	1878	1878	1878	0
246	20231024	144100	22174206	1878	1878	1878	1878	0
247	20231024	144000	22174206	1878	1878	1878	1878	0
248	20231024	143900	22174206	1878	1878	1878	1878	0
249	20231024	143800	22174206	1878	1878	1878	1878	0
250	20231024	143700	22174206	1878	1878	1878	1878	0
251	20231024	143600	22174206	1878	1878	1878	1878	0
252	20231024	143500	22174206	1878	1878	1878	1878	0
253	20231024	143400	22174206	1878	1878	1878	1878	100
254	20231024	143300	21986406	1874	1874	1874	1874	0
255	20231024	143200	21986406	1874	1874	1874	1874	0
256	20231024	143100	21986406	1874	1874	1874	1874	0
257	20231024	143000	21986406	1874	1874	1874	1874	0
258	20231024	142900	21986406	1874	1874	1874	1874	0
259	20231024	142800	21986406	1874	1874	1874	1874	0
260	20231024	142700	21986406	1874	1874	1874	1874	0
261	20231024	142600	21986406	1874	1874	1874	1874	0
262	20231024	142500	21986406	1874	1874	1874	1874	0
263	20231024	142400	21986406	1874	1874	1874	1874	0
264	20231024	142300	21986406	1874	1874	1874	1874	0
265	20231024	142200	21986406	1874	1874	1874	1874	800
266	20231024	142100	20487206	1873	1873	1873	1873	0
267	20231024	142000	20487206	1873	1873	1873	1873	0
268	20231024	141900	20487206	1873	1873	1873	1873	0
269	20231024	141800	20487206	1873	1873	1873	1873	0
270	20231024	141700	20487206	1873	1873	1873	1873	0
271	20231024	141600	20487206	1873	1873	1873	1873	0
272	20231024	141500	20487206	1873	1873	1873	1873	10
273	20231024	141400	20468476	1880	1880	1880	1880	0
274	20231024	141300	20468476	1880	1880	1880	1880	0
275	20231024	141200	20468476	1880	1880	1880	1880	0
276	20231024	141100	20468476	1880	1880	1880	1880	0
277	20231024	141000	20468476	1880	1880	1880	1880	0
278	20231024	140900	20468476	1880	1880	1880	1880	0
279	20231024	140800	20468476	1880	1880	1880	1880	0
280	20231024	140700	20468476	1880	1880	1880	1880	1
281	20231024	140600	20466596	1871	1871	1871	1871	0
282	20231024	140500	20466596	1871	1871	1871	1871	0
283	20231024	140400	20466596	1871	1871	1871	1871	0
284	20231024	140300	20466596	1871	1871	1871	1871	0
285	20231024	140200	20466596	1871	1871	1871	1871	0
286	20231024	140100	20466596	1871	1871	1871	1871	0
287	20231024	140000	20466596	1871	1871	1871	1871	0
288	20231024	135900	20466596	1871	1871	1871	1871	0
289	20231024	135800	20466596	1871	1871	1871	1871	0
290	20231024	135700	20466596	1871	1871	1871	1871	0
291	20231024	135600	20466596	1871	1871	1871	1871	0
292	20231024	135500	20466596	1871	1871	1871	1871	0
293	20231024	135400	20466596	1871	1871	1871	1871	0
294	20231024	135300	20466596	1871	1871	1871	1871	0
295	20231024	135200	20466596	1871	1871	1871	1871	0
296	20231024	135100	20466596	1871	1871	1871	1871	0
297	20231024	135000	20466596	1871	1871	1871	1871	0
298	20231024	134900	20466596	1871	1871	1871	1871	0
299	20231024	134800	20466596	1871	1871	1871	1871	0
300	20231024	134700	20466596	1871	1871	1871	1871	0
301	20231024	134600	20466596	1871	1871	1871	1871	0
302	20231024	134500	20466596	1871	1871	1871	1871	0
303	20231024	134400	20466596	1871	1871	1871	1871	0
304	20231024	134300	20466596	1871	1871	1871	1871	0
305	20231024	134200	20466596	1871	1871	1871	1871	0
306	20231024	134100	20466596	1871	1871	1871	1871	330
307	20231024	134000	19849166	1880	1880	1880	1880	0
308	20231024	133900	19849166	1880	1880	1880	1880	0
309	20231024	133800	19849166	1880	1880	1880	1880	1
310	20231024	133700	19847286	1880	1880	1880	1880	0
311	20231024	133600	19847286	1880	1880	1880	1880	0
312	20231024	133500	19847286	1880	1880	1880	1880	0
313	20231024	133400	19847286	1880	1880	1880	1880	0
314	20231024	133300	19847286	1880	1880	1880	1880	0
315	20231024	133200	19847286	1880	1880	1880	1880	0
316	20231024	133100	19847286	1880	1880	1880	1880	0
317	20231024	133000	19847286	1880	1880	1880	1880	0
318	20231024	132900	19847286	1880	1880	1880	1880	0
319	20231024	132800	19847286	1880	1880	1880	1880	0
320	20231024	132700	19847286	1880	1880	1880	1880	0
321	20231024	132600	19847286	1880	1880	1880	1880	0
322	20231024	132500	19847286	1880	1880	1880	1880	0
323	20231024	132400	19847286	1880	1880	1880	1880	0
324	20231024	132300	19847286	1880	1880	1880	1880	0
325	20231024	132200	19847286	1880	1880	1880	1880	0
326	20231024	132100	19847286	1880	1880	1880	1880	0
327	20231024	132000	19847286	1880	1880	1880	1880	0
328	20231024	131900	19847286	1880	1880	1880	1880	0
329	20231024	131800	19847286	1880	1880	1880	1880	0
330	20231024	131700	19847286	1880	1880	1880	1880	0
331	20231024	131600	19847286	1880	1880	1880	1880	0
332	20231024	131500	19847286	1880	1880	1880	1880	0
333	20231024	131400	19847286	1880	1880	1880	1880	27
334	20231024	131300	19796526	1880	1880	1880	1880	0
335	20231024	131200	19796526	1880	1880	1880	1880	0
336	20231024	131100	19796526	1880	1880	1880	1880	0
337	20231024	131000	19796526	1880	1880	1880	1880	0
338	20231024	130900	19796526	1880	1880	1880	1880	0
339	20231024	130800	19796526	1880	1880	1880	1880	0
340	20231024	130700	19796526	1880	1880	1880	1880	0
341	20231024	130600	19796526	1880	1880	1880	1880	0
342	20231024	130500	19796526	1880	1880	1880	1880	0
343	20231024	130400	19796526	1880	1880	1880	1880	0
344	20231024	130300	19796526	1880	1880	1880	1880	0
345	20231024	130200	19796526	1880	1880	1880	1880	0
346	20231024	130100	19796526	1880	1880	1880	1880	0
347	20231024	130000	19796526	1880	1880	1880	1880	0
348	20231024	125900	19796526	1880	1880	1880	1880	0
349	20231024	125800	19796526	1880	1880	1880	1880	0
350	20231024	125700	19796526	1880	1880	1880	1880	0
351	20231024	125600	19796526	1880	1880	1880	1880	0
352	20231024	125500	19796526	1880	1880	1880	1880	0
353	20231024	125400	19796526	1880	1880	1880	1880	0
354	20231024	125300	19796526	1880	1880	1880	1880	0
355	20231024	125200	19796526	1880	1880	1880	1880	0
356	20231024	125100	19796526	1880	1880	1880	1880	0
357	20231024	125000	19796526	1880	1880	1880	1880	1
358	20231024	124900	19794646	1870	1870	1870	1870	0
359	20231024	124800	19794646	1870	1870	1870	1870	0
360	20231024	124700	19794646	1870	1870	1870	1870	0
361	20231024	124600	19794646	1870	1870	1870	1870	0
362	20231024	124500	19794646	1870	1870	1870	1870	4
363	20231024	124400	19787166	1870	1870	1870	1870	0
364	20231024	124300	19787166	1870	1870	1870	1870	0
365	20231024	124200	19787166	1870	1871	1871	1870	20
366	20231024	124100	19749765	1870	1870	1870	1870	0
367	20231024	124000	19749765	1870	1871	1871	1870	320
368	20231024	123900	19151145	1871	1871	1871	1871	0
369	20231024	123800	19151145	1871	1871	1871	1871	0
370	20231024	123700	19151145	1871	1871	1871	1871	0
371	20231024	123600	19151145	1871	1871	1871	1871	52
372	20231024	123500	19053853	1871	1871	1871	1871	4
373	20231024	123400	19046369	1871	1871	1871	1871	20
374	20231024	123300	19008949	1871	1871	1871	1871	20
375	20231024	123200	18971529	1872	1872	1872	1872	0
376	20231024	123100	18971529	1872	1872	1872	1872	81
377	20231024	123000	18819897	1872	1872	1872	1872	0
378	20231024	122900	18819897	1872	1872	1872	1872	0
379	20231024	122800	18819897	1872	1872	1872	1872	0
380	20231024	122700	18819897	1872	1872	1872	1872	0
381	20231024	122600	18819897	1872	1872	1872	1872	0
382	20231024	122500	18819897	1872	1872	1872	1872	0
383	20231024	122400	18819897	1872	1872	1872	1872	0
384	20231024	122300	18819897	1872	1872	1872	1872	0
385	20231024	122200	18819897	1872	1872	1872	1872	0
386	20231024	122100	18819897	1872	1872	1872	1872	0
387	20231024	122000	18819897	1872	1872	1872	1872	0
388	20231024	121900	18819897	1872	1874	1874	1872	6000
389	20231024	121800	7587805	1881	1881	1881	1881	0
390	20231024	121700	7587805	1881	1881	1881	1881	0
391	20231024	121600	7587805	1881	1881	1881	1881	0
392	20231024	121500	7587805	1881	1881	1881	1881	0
393	20231024	121400	7587805	1881	1881	1881	1881	0
394	20231024	121300	7587805	1881	1881	1881	1881	0
395	20231024	121200	7587805	1881	1881	1881	1881	0
396	20231024	121100	7587805	1881	1881	1881	1881	0
397	20231024	121000	7587805	1881	1881	1881	1881	0
398	20231024	120900	7587805	1881	1881	1881	1881	0
399	20231024	120800	7587805	1881	1881	1881	1881	0
400	20231024	120700	7587805	1881	1881	1881	1881	0
401	20231024	120600	7587805	1881	1881	1881	1881	0
402	20231024	120500	7587805	1881	1881	1881	1881	0
403	20231024	120400	7587805	1881	1881	1881	1881	0
404	20231024	120300	7587805	1881	1881	1881	1881	0
405	20231024	120200	7587805	1881	1881	1881	1881	0
406	20231024	120100	7587805	1881	1881	1881	1881	0
407	20231024	120000	7587805	1881	1881	1881	1881	0
408	20231024	115900	7587805	1881	1881	1881	1881	0
409	20231024	115800	7587805	1881	1881	1881	1881	0
410	20231024	115700	7587805	1881	1881	1881	1881	0
411	20231024	115600	7587805	1881	1881	1881	1881	0
412	20231024	115500	7587805	1881	1881	1881	1881	8
413	20231024	115400	7572757	1881	1881	1881	1881	0
414	20231024	115300	7572757	1881	1881	1881	1881	0
415	20231024	115200	7572757	1881	1881	1881	1881	0
416	20231024	115100	7572757	1881	1881	1881	1881	0
417	20231024	115000	7572757	1881	1881	1881	1881	0
418	20231024	114900	7572757	1881	1881	1881	1881	0
419	20231024	114800	7572757	1881	1881	1881	1881	0
420	20231024	114700	7572757	1881	1881	1881	1881	2
421	20231024	114600	7568995	1881	1881	1881	1881	0
422	20231024	114500	7568995	1881	1881	1881	1881	0
423	20231024	114400	7568995	1881	1881	1881	1881	0
424	20231024	114300	7568995	1881	1881	1881	1881	3
425	20231024	114200	7563352	1881	1881	1881	1881	11
426	20231024	114100	7542661	1881	1881	1881	1881	3
427	20231024	114000	7537018	1881	1881	1881	1881	3
428	20231024	113900	7531375	1881	1881	1881	1881	0
429	20231024	113800	7531375	1881	1881	1881	1881	3
430	20231024	113700	7525732	1881	1881	1881	1881	4
431	20231024	113600	7518208	1881	1881	1881	1881	4
432	20231024	113500	7510684	1881	1881	1881	1881	3
433	20231024	113400	7505041	1881	1874	1881	1874	21
434	20231024	113300	7465638	1874	1874	1874	1874	0
435	20231024	113200	7465638	1874	1874	1874	1874	3
436	20231024	113100	7460016	1874	1874	1874	1874	2
437	20231024	113000	7456268	1874	1874	1874	1874	0
438	20231024	112900	7456268	1874	1874	1874	1874	404
439	20231024	112800	6699172	1874	1874	1874	1874	501
440	20231024	112700	5760298	1874	1874	1874	1874	502
441	20231024	112600	4819550	1874	1874	1874	1874	2
442	20231024	112500	4815802	1874	1873	1874	1873	7
443	20231024	112400	4802689	1870	1870	1870	1870	0
444	20231024	112300	4802689	1870	1870	1870	1870	0
445	20231024	112200	4802689	1870	1870	1870	1870	0
446	20231024	112100	4802689	1870	1870	1870	1870	0
447	20231024	112000	4802689	1870	1870	1870	1870	0
448	20231024	111900	4802689	1870	1870	1870	1870	0
449	20231024	111800	4802689	1870	1870	1870	1870	0
450	20231024	111700	4802689	1870	1870	1870	1870	0
451	20231024	111600	4802689	1870	1870	1870	1870	0
452	20231024	111500	4802689	1870	1870	1870	1870	0
453	20231024	111400	4802689	1870	1870	1870	1870	0
454	20231024	111300	4802689	1870	1870	1870	1870	0
455	20231024	111200	4802689	1870	1870	1870	1870	0
456	20231024	111100	4802689	1870	1871	1871	1870	31
457	20231024	111000	4744709	1870	1871	1871	1870	265
458	20231024	110900	4249158	1873	1873	1873	1873	0
459	20231024	110800	4249158	1873	1873	1873	1873	0
460	20231024	110700	4249158	1873	1873	1873	1873	0
461	20231024	110600	4249158	1873	1873	1873	1873	0
462	20231024	110500	4249158	1873	1873	1873	1873	1
463	20231024	110400	4247285	1871	1871	1871	1871	500
464	20231024	110300	3311785	1874	1874	1874	1874	0
465	20231024	110200	3311785	1874	1874	1874	1874	0
466	20231024	110100	3311785	1874	1874	1874	1874	0
467	20231024	110000	3311785	1874	1874	1874	1874	0
468	20231024	105900	3311785	1874	1873	1874	1873	7
469	20231024	105800	3298673	1873	1873	1873	1873	0
470	20231024	105700	3298673	1873	1873	1873	1873	4
471	20231024	105600	3291181	1873	1879	1879	1873	309
472	20231024	105500	2711675	1878	1878	1878	1878	0
473	20231024	105400	2711675	1878	1878	1878	1878	0
474	20231024	105300	2711675	1878	1878	1878	1878	0
475	20231024	105200	2711675	1878	1878	1878	1878	0
476	20231024	105100	2711675	1878	1878	1878	1878	0
477	20231024	105000	2711675	1878	1878	1878	1878	0
478	20231024	104900	2711675	1878	1878	1878	1878	0
479	20231024	104800	2711675	1878	1878	1878	1878	0
480	20231024	104700	2711675	1878	1878	1878	1878	0
481	20231024	104600	2711675	1878	1878	1878	1878	0
482	20231024	104500	2711675	1878	1878	1878	1878	0
483	20231024	104400	2711675	1878	1878	1878	1878	38
484	20231024	104300	2640311	1878	1878	1878	1878	9
485	20231024	104200	2623409	1875	1875	1875	1875	0
486	20231024	104100	2623409	1875	1875	1875	1875	0
487	20231024	104000	2623409	1875	1875	1875	1875	0
488	20231024	103900	2623409	1875	1875	1875	1875	0
489	20231024	103800	2623409	1875	1875	1875	1875	0
490	20231024	103700	2623409	1875	1884	1884	1875	149
491	20231024	103600	2343008	1885	1885	1885	1885	1
492	20231024	103500	2341123	1883	1883	1883	1883	0
493	20231024	103400	2341123	1883	1883	1883	1883	0
494	20231024	103300	2341123	1883	1883	1883	1883	1
495	20231024	103200	2339240	1886	1886	1886	1886	53
496	20231024	103100	2239282	1887	1887	1887	1887	0
497	20231024	103000	2239282	1887	1887	1887	1887	0
498	20231024	102900	2239282	1887	1887	1887	1887	0
499	20231024	102800	2239282	1887	1887	1887	1887	0
500	20231024	102700	2239282	1887	1887	1887	1887	3
501	20231024	102600	2233621	1887	1887	1887	1887	9
502	20231024	102500	2216638	1886	1886	1886	1886	0
503	20231024	102400	2216638	1886	1886	1886	1886	0
504	20231024	102300	2216638	1886	1886	1886	1886	0
505	20231024	102200	2216638	1886	1886	1886	1886	0
506	20231024	102100	2216638	1886	1886	1886	1886	0
507	20231024	102000	2216638	1886	1886	1886	1886	0
508	20231024	101900	2216638	1886	1886	1886	1886	0
509	20231024	101800	2216638	1886	1886	1886	1886	0
510	20231024	101700	2216638	1886	1886	1886	1886	0
511	20231024	101600	2216638	1886	1886	1886	1886	1
512	20231024	101500	2214752	1887	1887	1887	1887	0
513	20231024	101400	2214752	1887	1887	1887	1887	0
514	20231024	101300	2214752	1887	1887	1887	1887	0
515	20231024	101200	2214752	1887	1887	1887	1887	0
516	20231024	101100	2214752	1887	1887	1887	1887	0
517	20231024	101000	2214752	1887	1887	1887	1887	6
518	20231024	100900	2203430	1887	1886	1887	1885	23
519	20231024	100800	2160033	1887	1887	1887	1887	0
520	20231024	100700	2160033	1887	1887	1887	1887	80
521	20231024	100600	2009073	1887	1887	1887	1887	0
522	20231024	100500	2009073	1887	1887	1887	1887	0
523	20231024	100400	2009073	1887	1887	1887	1887	0
524	20231024	100300	2009073	1887	1887	1887	1887	0
525	20231024	100200	2009073	1887	1887	1887	1887	0
526	20231024	100100	2009073	1887	1887	1887	1887	0
527	20231024	100000	2009073	1887	1887	1887	1887	0
528	20231024	095900	2009073	1887	1887	1887	1887	0
529	20231024	095800	2009073	1887	1887	1887	1887	1
530	20231024	095700	2007186	1874	1874	1874	1874	0
531	20231024	095600	2007186	1874	1874	1874	1874	0
532	20231024	095500	2007186	1874	1874	1874	1874	0
533	20231024	095400	2007186	1874	1874	1874	1874	0
534	20231024	095300	2007186	1874	1874	1874	1874	0
535	20231024	095200	2007186	1874	1875	1875	1874	17
536	20231024	095100	1975326	1887	1887	1887	1887	0
537	20231024	095000	1975326	1887	1887	1887	1887	0
538	20231024	094900	1975326	1887	1887	1887	1887	0
539	20231024	094800	1975326	1887	1887	1887	1887	0
540	20231024	094700	1975326	1887	1887	1887	1887	0
541	20231024	094600	1975326	1887	1887	1887	1887	0
542	20231024	094500	1975326	1887	1887	1887	1887	0
543	20231024	094400	1975326	1887	1887	1887	1887	0
544	20231024	094300	1975326	1887	1887	1887	1887	0
545	20231024	094200	1975326	1887	1887	1887	1887	0
546	20231024	094100	1975326	1887	1887	1887	1887	0
547	20231024	094000	1975326	1887	1887	1887	1887	0
548	20231024	093900	1975326	1887	1887	1887	1887	0
549	20231024	093800	1975326	1887	1887	1887	1887	0
550	20231024	093700	1975326	1887	1887	1887	1887	0
551	20231024	093600	1975326	1887	1887	1887	1887	0
552	20231024	093500	1975326	1887	1887	1887	1887	0
553	20231024	093400	1975326	1887	1887	1887	1887	0
554	20231024	093300	1975326	1887	1887	1887	1887	10
555	20231024	093200	1956456	1887	1887	1887	1887	0
556	20231024	093100	1956456	1887	1887	1887	1887	5
557	20231024	093000	1947021	1887	1887	1887	1887	0
558	20231024	092900	1947021	1887	1887	1887	1887	0
559	20231024	092800	1947021	1887	1887	1887	1887	0
560	20231024	092700	1947021	1887	1887	1887	1887	0
561	20231024	092600	1947021	1887	1887	1887	1887	0
562	20231024	092500	1947021	1887	1887	1887	1887	0
563	20231024	092400	1947021	1887	1887	1887	1887	0
564	20231024	092300	1947021	1887	1886	1887	1886	1000
565	20231024	092200	60314	1886	1886	1886	1886	1
566	20231024	092100	58428	1874	1874	1874	1874	0
567	20231024	092000	58428	1874	1874	1874	1874	0
568	20231024	091900	58428	1874	1874	1874	1874	0
569	20231024	091800	58428	1874	1874	1874	1874	0
570	20231024	091700	58428	1874	1874	1874	1874	0
571	20231024	091600	58428	1874	1886	1886	1874	16
572	20231024	091500	28372	1887	1887	1887	1887	1
573	20231024	091400	26485	1894	1893	1894	1893	10
574	20231024	091300	7554	1893	1875	1893	1875	3
575	20231024	091200	1894	1894	1894	1894	1894	0
576	20231024	091100	1894	1894	1894	1894	1894	0
577	20231024	091000	1894	1894	1894	1894	1894	0
578	20231024	090900	1894	1894	1894	1894	1894	0
579	20231024	090800	1894	1894	1894	1894	1894	0
580	20231024	090700	1894	1894	1894	1894	1894	0
581	20231024	090600	1894	1894	1894	1894	1894	0
582	20231024	090500	1894	1894	1894	1894	1894	0
583	20231024	090400	1894	1894	1894	1894	1894	0
584	20231024	090300	1894	1894	1894	1894	1894	1
585	20231024	090200	0	1874	1874	1874	1874	0
586	20231024	090100	0	1874	1874	1874	1874	0
587	20231024	090000	0	1874	1874	1874	1874	0