KissMeData/010420/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185100	12854024	1242	1242	1242	1242	196
3	20231025	185000	12854024	1242	1242	1242	1242	0
4	20231025	184900	12854024	1242	1242	1242	1242	0
5	20231025	184800	12854024	1242	1242	1242	1242	0
6	20231025	184700	12854024	1242	1242	1242	1242	0
7	20231025	184600	12854024	1242	1242	1242	1242	0
8	20231025	184500	12854024	1242	1242	1242	1242	0
9	20231025	184400	12854024	1242	1242	1242	1242	0
10	20231025	184300	12854024	1242	1242	1242	1242	0
11	20231025	184200	12854024	1242	1242	1242	1242	0
12	20231025	184100	12854024	1242	1242	1242	1242	0
13	20231025	184000	12854024	1242	1242	1242	1242	0
14	20231025	183900	12854024	1242	1242	1242	1242	0
15	20231025	183800	12854024	1242	1242	1242	1242	0
16	20231025	183700	12854024	1242	1242	1242	1242	0
17	20231025	183600	12854024	1242	1242	1242	1242	0
18	20231025	183500	12854024	1242	1242	1242	1242	0
19	20231025	183400	12854024	1242	1242	1242	1242	0
20	20231025	183300	12854024	1242	1242	1242	1242	0
21	20231025	183200	12854024	1242	1242	1242	1242	0
22	20231025	183100	12854024	1242	1242	1242	1242	0
23	20231025	183000	12854024	1242	1242	1242	1242	0
24	20231025	182900	12854024	1242	1242	1242	1242	0
25	20231025	182800	12854024	1242	1242	1242	1242	0
26	20231025	182700	12854024	1242	1242	1242	1242	0
27	20231025	182600	12854024	1242	1242	1242	1242	0
28	20231025	182500	12854024	1242	1242	1242	1242	0
29	20231025	182400	12854024	1242	1242	1242	1242	0
30	20231025	182300	12854024	1242	1242	1242	1242	0
31	20231025	182200	12854024	1242	1242	1242	1242	0
32	20231025	182100	12854024	1242	1242	1242	1242	196
33	20231025	182000	12854024	1242	1242	1242	1242	0
34	20231025	181900	12854024	1242	1242	1242	1242	0
35	20231025	181800	12854024	1242	1242	1242	1242	0
36	20231025	181700	12854024	1242	1242	1242	1242	0
37	20231025	181600	12854024	1242	1242	1242	1242	0
38	20231025	181500	12854024	1242	1242	1242	1242	0
39	20231025	181400	12854024	1242	1242	1242	1242	0
40	20231025	181300	12854024	1242	1242	1242	1242	0
41	20231025	181200	12854024	1242	1242	1242	1242	0
42	20231025	181100	12854024	1242	1242	1242	1242	0
43	20231025	181000	12854024	1242	1242	1242	1242	0
44	20231025	180900	12854024	1242	1242	1242	1242	0
45	20231025	180800	12854024	1242	1242	1242	1242	0
46	20231025	180700	12854024	1242	1242	1242	1242	0
47	20231025	180600	12854024	1242	1242	1242	1242	0
48	20231025	180500	12854024	1242	1242	1242	1242	0
49	20231025	180400	12854024	1242	1242	1242	1242	0
50	20231025	180300	12854024	1242	1242	1242	1242	0
51	20231025	180200	12854024	1242	1242	1242	1242	0
52	20231025	180100	12854024	1242	1242	1242	1242	0
53	20231025	180000	12854024	1242	1242	1242	1242	0
54	20231025	175900	12854024	1242	1242	1242	1242	0
55	20231025	175800	12854024	1242	1242	1242	1242	0
56	20231025	175700	12854024	1242	1242	1242	1242	0
57	20231025	175600	12854024	1242	1242	1242	1242	0
58	20231025	175500	12854024	1242	1242	1242	1242	0
59	20231025	175400	12854024	1242	1242	1242	1242	0
60	20231025	175300	12854024	1242	1242	1242	1242	0
61	20231025	175200	12854024	1242	1242	1242	1242	0
62	20231025	175100	12854024	1242	1242	1242	1242	196
63	20231025	175000	12854024	1242	1242	1242	1242	0
64	20231025	174900	12854024	1242	1242	1242	1242	0
65	20231025	174800	12854024	1242	1242	1242	1242	0
66	20231025	174700	12854024	1242	1242	1242	1242	0
67	20231025	174600	12854024	1242	1242	1242	1242	0
68	20231025	174500	12854024	1242	1242	1242	1242	0
69	20231025	174400	12854024	1242	1242	1242	1242	0
70	20231025	174300	12854024	1242	1242	1242	1242	0
71	20231025	174200	12854024	1242	1242	1242	1242	0
72	20231025	174100	12854024	1242	1242	1242	1242	0
73	20231025	174000	12854024	1242	1242	1242	1242	0
74	20231025	173900	12854024	1242	1242	1242	1242	0
75	20231025	173800	12854024	1242	1242	1242	1242	0
76	20231025	173700	12854024	1242	1242	1242	1242	0
77	20231025	173600	12854024	1242	1242	1242	1242	0
78	20231025	173500	12854024	1242	1242	1242	1242	0
79	20231025	173400	12854024	1242	1242	1242	1242	0
80	20231025	173300	12854024	1242	1242	1242	1242	0
81	20231025	173200	12854024	1242	1242	1242	1242	0
82	20231025	173100	12854024	1242	1242	1242	1242	0
83	20231025	173000	12854024	1242	1242	1242	1242	0
84	20231025	172900	12854024	1242	1242	1242	1242	0
85	20231025	172800	12854024	1242	1242	1242	1242	0
86	20231025	172700	12854024	1242	1242	1242	1242	0
87	20231025	172600	12854024	1242	1242	1242	1242	0
88	20231025	172500	12854024	1242	1242	1242	1242	0
89	20231025	172400	12854024	1242	1242	1242	1242	0
90	20231025	172300	12854024	1242	1242	1242	1242	0
91	20231025	172200	12854024	1242	1242	1242	1242	0
92	20231025	172100	12854024	1242	1242	1242	1242	196
93	20231025	172000	12854024	1242	1242	1242	1242	0
94	20231025	171900	12854024	1242	1242	1242	1242	0
95	20231025	171800	12854024	1242	1242	1242	1242	0
96	20231025	171700	12854024	1242	1242	1242	1242	0
97	20231025	171600	12854024	1242	1242	1242	1242	0
98	20231025	171500	12854024	1242	1242	1242	1242	0
99	20231025	171400	12854024	1242	1242	1242	1242	0
100	20231025	171300	12854024	1242	1242	1242	1242	0
101	20231025	171200	12854024	1242	1242	1242	1242	0
102	20231025	171100	12854024	1242	1242	1242	1242	0
103	20231025	171000	12854024	1242	1242	1242	1242	0
104	20231025	170900	12854024	1242	1242	1242	1242	0
105	20231025	170800	12854024	1242	1242	1242	1242	0
106	20231025	170700	12854024	1242	1242	1242	1242	0
107	20231025	170600	12854024	1242	1242	1242	1242	0
108	20231025	170500	12854024	1242	1242	1242	1242	0
109	20231025	170400	12854024	1242	1242	1242	1242	0
110	20231025	170300	12854024	1242	1242	1242	1242	0
111	20231025	170200	12854024	1242	1242	1242	1242	0
112	20231025	170100	12854024	1242	1242	1242	1242	0
113	20231025	170000	12854024	1242	1242	1242	1242	0
114	20231025	165900	12854024	1242	1242	1242	1242	0
115	20231025	165800	12854024	1242	1242	1242	1242	0
116	20231025	165700	12854024	1242	1242	1242	1242	0
117	20231025	165600	12854024	1242	1242	1242	1242	0
118	20231025	165500	12854024	1242	1242	1242	1242	0
119	20231025	165400	12854024	1242	1242	1242	1242	0
120	20231025	165300	12854024	1242	1242	1242	1242	0
121	20231025	165200	12854024	1242	1242	1242	1242	0
122	20231025	165100	12854024	1242	1242	1242	1242	196
123	20231025	165000	12854024	1242	1242	1242	1242	0
124	20231025	164900	12854024	1242	1242	1242	1242	0
125	20231025	164800	12854024	1242	1242	1242	1242	0
126	20231025	164700	12854024	1242	1242	1242	1242	0
127	20231025	164600	12854024	1242	1242	1242	1242	0
128	20231025	164500	12854024	1242	1242	1242	1242	0
129	20231025	164400	12854024	1242	1242	1242	1242	0
130	20231025	164300	12854024	1242	1242	1242	1242	0
131	20231025	164200	12854024	1242	1242	1242	1242	0
132	20231025	164100	12854024	1242	1242	1242	1242	0
133	20231025	164000	12854024	1242	1242	1242	1242	0
134	20231025	163900	12854024	1242	1242	1242	1242	0
135	20231025	163800	12854024	1242	1242	1242	1242	0
136	20231025	163700	12854024	1242	1242	1242	1242	0
137	20231025	163600	12854024	1242	1242	1242	1242	0
138	20231025	163500	12854024	1242	1242	1242	1242	0
139	20231025	163400	12854024	1242	1242	1242	1242	0
140	20231025	163300	12854024	1242	1242	1242	1242	0
141	20231025	163200	12854024	1242	1242	1242	1242	0
142	20231025	163100	12854024	1242	1242	1242	1242	0
143	20231025	163000	12854024	1242	1242	1242	1242	0
144	20231025	162900	12854024	1242	1242	1242	1242	0
145	20231025	162800	12854024	1242	1242	1242	1242	0
146	20231025	162700	12854024	1242	1242	1242	1242	0
147	20231025	162600	12854024	1242	1242	1242	1242	0
148	20231025	162500	12854024	1242	1242	1242	1242	0
149	20231025	162400	12854024	1242	1242	1242	1242	0
150	20231025	162300	12854024	1242	1242	1242	1242	0
151	20231025	162200	12854024	1242	1242	1242	1242	0
152	20231025	162100	12854024	1242	1242	1242	1242	196
153	20231025	162000	12854024	1242	1242	1242	1242	0
154	20231025	161900	12854024	1242	1242	1242	1242	0
155	20231025	161800	12854024	1242	1242	1242	1242	0
156	20231025	161700	12854024	1242	1242	1242	1242	0
157	20231025	161600	12854024	1242	1242	1242	1242	0
158	20231025	161500	12854024	1242	1242	1242	1242	0
159	20231025	161400	12854024	1242	1242	1242	1242	0
160	20231025	161300	12854024	1242	1242	1242	1242	0
161	20231025	161200	12854024	1242	1242	1242	1242	0
162	20231025	161100	12854024	1242	1242	1242	1242	0
163	20231025	161000	12854024	1242	1242	1242	1242	0
164	20231025	160900	12854024	1242	1242	1242	1242	0
165	20231025	160800	12854024	1242	1242	1242	1242	0
166	20231025	160700	12854024	1242	1242	1242	1242	0
167	20231025	160600	12854024	1242	1242	1242	1242	0
168	20231025	160500	12854024	1242	1242	1242	1242	0
169	20231025	160400	12854024	1242	1242	1242	1242	0
170	20231025	160300	12854024	1242	1242	1242	1242	0
171	20231025	160200	12854024	1242	1242	1242	1242	0
172	20231025	160100	12854024	1242	1242	1242	1242	0
173	20231025	160000	12854024	1242	1242	1242	1242	0
174	20231025	155900	12854024	1242	1242	1242	1242	0
175	20231025	155800	12854024	1242	1242	1242	1242	0
176	20231025	155700	12854024	1242	1242	1242	1242	0
177	20231025	155600	12854024	1242	1242	1242	1242	0
178	20231025	155500	12854024	1242	1242	1242	1242	0
179	20231025	155400	12854024	1242	1242	1242	1242	0
180	20231025	155300	12854024	1242	1242	1242	1242	0
181	20231025	155200	12854024	1242	1242	1242	1242	0
182	20231025	155100	12854024	1242	1242	1242	1242	196
183	20231025	155000	12854024	1242	1242	1242	1242	0
184	20231025	154900	12854024	1242	1242	1242	1242	0
185	20231025	154800	12854024	1242	1242	1242	1242	0
186	20231025	154700	12854024	1242	1242	1242	1242	0
187	20231025	154600	12854024	1242	1242	1242	1242	0
188	20231025	154500	12854024	1242	1242	1242	1242	0
189	20231025	154400	12854024	1242	1242	1242	1242	0
190	20231025	154300	12854024	1242	1242	1242	1242	0
191	20231025	154200	12854024	1242	1242	1242	1242	0
192	20231025	154100	12854024	1242	1242	1242	1242	0
193	20231025	154000	12854024	1242	1242	1242	1242	0
194	20231025	153900	12854024	1242	1242	1242	1242	0
195	20231025	153800	12854024	1242	1242	1242	1242	0
196	20231025	153700	12854024	1242	1242	1242	1242	0
197	20231025	153600	12854024	1242	1242	1242	1242	0
198	20231025	153500	12854024	1242	1242	1242	1242	0
199	20231025	153400	12854024	1242	1242	1242	1242	0
200	20231025	153300	12854024	1242	1242	1242	1242	0
201	20231025	153200	12854024	1242	1242	1242	1242	0
202	20231025	153100	12854024	1242	1242	1242	1242	0
203	20231025	153000	12854024	1242	1242	1242	1242	196
204	20231025	152900	12610592	1239	1239	1239	1239	0
205	20231025	152800	12610592	1239	1239	1239	1239	0
206	20231025	152700	12610592	1239	1239	1239	1239	0
207	20231025	152600	12610592	1239	1239	1239	1239	0
208	20231025	152500	12610592	1239	1239	1239	1239	0
209	20231025	152400	12610592	1239	1239	1239	1239	0
210	20231025	152300	12610592	1239	1239	1239	1239	0
211	20231025	152200	12610592	1239	1239	1239	1239	0
212	20231025	152100	12610592	1239	1239	1239	1239	0
213	20231025	152000	12610592	1239	1239	1239	1239	0
214	20231025	151900	12610592	1239	1239	1239	1239	0
215	20231025	151800	12610592	1239	1239	1239	1239	0
216	20231025	151700	12610592	1239	1239	1239	1239	7
217	20231025	151600	12601919	1238	1239	1239	1238	141
218	20231025	151500	12427221	1239	1239	1239	1239	17
219	20231025	151400	12406158	1239	1239	1239	1239	0
220	20231025	151300	12406158	1239	1239	1239	1239	0
221	20231025	151200	12406158	1239	1239	1239	1239	0
222	20231025	151100	12406158	1239	1239	1239	1239	0
223	20231025	151000	12406158	1239	1239	1239	1239	0
224	20231025	150900	12406158	1239	1239	1239	1239	2
225	20231025	150800	12403680	1241	1241	1241	1241	0
226	20231025	150700	12403680	1241	1241	1241	1241	0
227	20231025	150600	12403680	1241	1239	1241	1239	2
228	20231025	150500	12401200	1241	1241	1241	1241	1
229	20231025	150400	12399959	1241	1241	1241	1241	0
230	20231025	150300	12399959	1241	1241	1241	1241	0
231	20231025	150200	12399959	1241	1241	1241	1241	0
232	20231025	150100	12399959	1241	1241	1241	1241	0
233	20231025	150000	12399959	1241	1241	1241	1241	12
234	20231025	145900	12385067	1241	1241	1241	1241	0
235	20231025	145800	12385067	1241	1241	1241	1241	0
236	20231025	145700	12385067	1241	1241	1241	1241	0
237	20231025	145600	12385067	1241	1241	1241	1241	0
238	20231025	145500	12385067	1241	1241	1241	1241	0
239	20231025	145400	12385067	1241	1241	1241	1241	0
240	20231025	145300	12385067	1241	1241	1241	1241	0
241	20231025	145200	12385067	1241	1241	1241	1241	0
242	20231025	145100	12385067	1241	1241	1241	1241	0
243	20231025	145000	12385067	1241	1241	1241	1241	0
244	20231025	144900	12385067	1241	1241	1241	1241	0
245	20231025	144800	12385067	1241	1241	1241	1241	0
246	20231025	144700	12385067	1241	1241	1241	1241	0
247	20231025	144600	12385067	1241	1241	1241	1241	0
248	20231025	144500	12385067	1241	1241	1241	1241	0
249	20231025	144400	12385067	1241	1241	1241	1241	0
250	20231025	144300	12385067	1241	1241	1241	1241	0
251	20231025	144200	12385067	1241	1241	1241	1241	0
252	20231025	144100	12385067	1241	1241	1241	1241	0
253	20231025	144000	12385067	1241	1241	1241	1241	0
254	20231025	143900	12385067	1241	1241	1241	1241	54
255	20231025	143800	12318053	1239	1239	1239	1239	0
256	20231025	143700	12318053	1239	1239	1239	1239	0
257	20231025	143600	12318053	1239	1239	1239	1239	0
258	20231025	143500	12318053	1239	1239	1239	1239	0
259	20231025	143400	12318053	1239	1239	1239	1239	0
260	20231025	143300	12318053	1239	1239	1239	1239	0
261	20231025	143200	12318053	1239	1239	1239	1239	0
262	20231025	143100	12318053	1239	1239	1239	1239	0
263	20231025	143000	12318053	1239	1239	1239	1239	60
264	20231025	142900	12243713	1239	1239	1239	1239	0
265	20231025	142800	12243713	1239	1239	1239	1239	7
266	20231025	142700	12235040	1239	1239	1239	1239	0
267	20231025	142600	12235040	1239	1239	1239	1239	0
268	20231025	142500	12235040	1239	1239	1239	1239	0
269	20231025	142400	12235040	1239	1239	1239	1239	0
270	20231025	142300	12235040	1239	1239	1239	1239	0
271	20231025	142200	12235040	1239	1239	1239	1239	20
272	20231025	142100	12210260	1239	1239	1239	1239	0
273	20231025	142000	12210260	1239	1239	1239	1239	0
274	20231025	141900	12210260	1239	1239	1239	1239	0
275	20231025	141800	12210260	1239	1239	1239	1239	0
276	20231025	141700	12210260	1239	1239	1239	1239	0
277	20231025	141600	12210260	1239	1239	1239	1239	5
278	20231025	141500	12204065	1239	1239	1239	1239	0
279	20231025	141400	12204065	1239	1239	1239	1239	0
280	20231025	141300	12204065	1239	1239	1239	1239	100
281	20231025	141200	12080165	1239	1239	1239	1239	0
282	20231025	141100	12080165	1239	1239	1239	1239	0
283	20231025	141000	12080165	1239	1239	1239	1239	0
284	20231025	140900	12080165	1239	1239	1239	1239	0
285	20231025	140800	12080165	1239	1239	1239	1239	0
286	20231025	140700	12080165	1239	1239	1239	1239	0
287	20231025	140600	12080165	1239	1239	1239	1239	0
288	20231025	140500	12080165	1239	1239	1239	1239	0
289	20231025	140400	12080165	1239	1239	1239	1239	0
290	20231025	140300	12080165	1239	1239	1239	1239	0
291	20231025	140200	12080165	1239	1239	1239	1239	0
292	20231025	140100	12080165	1239	1239	1239	1239	0
293	20231025	140000	12080165	1239	1239	1239	1239	0
294	20231025	135900	12080165	1239	1239	1239	1239	0
295	20231025	135800	12080165	1239	1239	1239	1239	67
296	20231025	135700	11997152	1230	1230	1230	1230	0
297	20231025	135600	11997152	1230	1230	1230	1230	0
298	20231025	135500	11997152	1230	1230	1230	1230	0
299	20231025	135400	11997152	1230	1230	1230	1230	0
300	20231025	135300	11997152	1230	1230	1230	1230	0
301	20231025	135200	11997152	1230	1230	1230	1230	0
302	20231025	135100	11997152	1230	1230	1230	1230	0
303	20231025	135000	11997152	1230	1230	1230	1230	0
304	20231025	134900	11997152	1230	1230	1230	1230	0
305	20231025	134800	11997152	1230	1230	1230	1230	253
306	20231025	134700	11685962	1231	1231	1231	1231	0
307	20231025	134600	11685962	1231	1231	1231	1231	0
308	20231025	134500	11685962	1231	1239	1239	1231	81
309	20231025	134400	11586243	1239	1239	1239	1239	0
310	20231025	134300	11586243	1239	1239	1239	1239	0
311	20231025	134200	11586243	1239	1239	1239	1239	0
312	20231025	134100	11586243	1239	1239	1239	1239	0
313	20231025	134000	11586243	1239	1239	1239	1239	0
314	20231025	133900	11586243	1239	1239	1239	1239	0
315	20231025	133800	11586243	1239	1239	1239	1239	0
316	20231025	133700	11586243	1239	1239	1239	1239	0
317	20231025	133600	11586243	1239	1239	1239	1239	0
318	20231025	133500	11586243	1239	1239	1239	1239	0
319	20231025	133400	11586243	1239	1239	1239	1239	0
320	20231025	133300	11586243	1239	1239	1239	1239	0
321	20231025	133200	11586243	1239	1239	1239	1239	0
322	20231025	133100	11586243	1239	1239	1239	1239	0
323	20231025	133000	11586243	1239	1239	1239	1239	0
324	20231025	132900	11586243	1239	1239	1239	1239	67
325	20231025	132800	11503230	1239	1239	1239	1239	0
326	20231025	132700	11503230	1239	1239	1239	1239	0
327	20231025	132600	11503230	1239	1239	1239	1239	0
328	20231025	132500	11503230	1239	1239	1239	1239	0
329	20231025	132400	11503230	1239	1239	1239	1239	0
330	20231025	132300	11503230	1239	1239	1239	1239	0
331	20231025	132200	11503230	1239	1239	1239	1239	0
332	20231025	132100	11503230	1239	1239	1239	1239	0
333	20231025	132000	11503230	1239	1239	1239	1239	0
334	20231025	131900	11503230	1239	1239	1239	1239	0
335	20231025	131800	11503230	1239	1239	1239	1239	0
336	20231025	131700	11503230	1239	1239	1239	1239	0
337	20231025	131600	11503230	1239	1239	1239	1239	0
338	20231025	131500	11503230	1239	1239	1239	1239	20
339	20231025	131400	11478450	1231	1231	1231	1231	0
340	20231025	131300	11478450	1231	1240	1240	1231	1532
341	20231025	131200	9584751	1240	1240	1240	1240	0
342	20231025	131100	9584751	1240	1240	1240	1240	0
343	20231025	131000	9584751	1240	1240	1240	1240	0
344	20231025	130900	9584751	1240	1240	1240	1240	0
345	20231025	130800	9584751	1240	1240	1240	1240	0
346	20231025	130700	9584751	1240	1240	1240	1240	0
347	20231025	130600	9584751	1240	1240	1240	1240	0
348	20231025	130500	9584751	1240	1240	1240	1240	0
349	20231025	130400	9584751	1240	1240	1240	1240	0
350	20231025	130300	9584751	1240	1240	1240	1240	0
351	20231025	130200	9584751	1240	1240	1240	1240	0
352	20231025	130100	9584751	1240	1240	1240	1240	39
353	20231025	130000	9536391	1240	1240	1240	1240	0
354	20231025	125900	9536391	1240	1240	1240	1240	0
355	20231025	125800	9536391	1240	1240	1240	1240	0
356	20231025	125700	9536391	1240	1240	1240	1240	0
357	20231025	125600	9536391	1240	1240	1240	1240	0
358	20231025	125500	9536391	1240	1240	1240	1240	1
359	20231025	125400	9535151	1237	1237	1237	1237	0
360	20231025	125300	9535151	1237	1237	1237	1237	0
361	20231025	125200	9535151	1237	1237	1237	1237	20
362	20231025	125100	9510411	1237	1237	1238	1237	30
363	20231025	125000	9473291	1232	1232	1232	1232	0
364	20231025	124900	9473291	1232	1232	1232	1232	0
365	20231025	124800	9473291	1232	1232	1232	1232	0
366	20231025	124700	9473291	1232	1232	1232	1232	0
367	20231025	124600	9473291	1232	1232	1232	1232	0
368	20231025	124500	9473291	1232	1232	1232	1232	0
369	20231025	124400	9473291	1232	1232	1232	1232	0
370	20231025	124300	9473291	1232	1232	1232	1232	0
371	20231025	124200	9473291	1232	1232	1232	1232	0
372	20231025	124100	9473291	1232	1232	1232	1232	0
373	20231025	124000	9473291	1232	1232	1232	1232	0
374	20231025	123900	9473291	1232	1232	1232	1232	0
375	20231025	123800	9473291	1232	1232	1232	1232	0
376	20231025	123700	9473291	1232	1232	1232	1232	0
377	20231025	123600	9473291	1232	1232	1232	1232	0
378	20231025	123500	9473291	1232	1232	1232	1232	0
379	20231025	123400	9473291	1232	1232	1232	1232	0
380	20231025	123300	9473291	1232	1232	1232	1232	0
381	20231025	123200	9473291	1232	1232	1232	1232	0
382	20231025	123100	9473291	1232	1232	1232	1232	0
383	20231025	123000	9473291	1232	1232	1232	1232	0
384	20231025	122900	9473291	1232	1232	1232	1232	0
385	20231025	122800	9473291	1232	1232	1232	1232	0
386	20231025	122700	9473291	1232	1232	1232	1232	0
387	20231025	122600	9473291	1232	1232	1232	1232	0
388	20231025	122500	9473291	1232	1232	1232	1232	0
389	20231025	122400	9473291	1232	1232	1232	1232	0
390	20231025	122300	9473291	1232	1232	1232	1232	0
391	20231025	122200	9473291	1232	1232	1232	1232	0
392	20231025	122100	9473291	1232	1232	1232	1232	0
393	20231025	122000	9473291	1232	1238	1238	1232	472
394	20231025	121900	8890063	1241	1241	1241	1241	0
395	20231025	121800	8890063	1241	1241	1241	1241	0
396	20231025	121700	8890063	1241	1241	1241	1241	0
397	20231025	121600	8890063	1241	1241	1241	1241	1
398	20231025	121500	8888822	1241	1241	1241	1241	0
399	20231025	121400	8888822	1241	1241	1241	1241	0
400	20231025	121300	8888822	1241	1241	1241	1241	0
401	20231025	121200	8888822	1241	1241	1241	1241	0
402	20231025	121100	8888822	1241	1241	1241	1241	0
403	20231025	121000	8888822	1241	1241	1241	1241	0
404	20231025	120900	8888822	1241	1241	1241	1241	0
405	20231025	120800	8888822	1241	1241	1241	1241	0
406	20231025	120700	8888822	1241	1241	1241	1241	0
407	20231025	120600	8888822	1241	1241	1241	1241	0
408	20231025	120500	8888822	1241	1241	1241	1241	0
409	20231025	120400	8888822	1241	1241	1241	1241	40
410	20231025	120300	8839182	1237	1237	1237	1237	0
411	20231025	120200	8839182	1237	1237	1237	1237	0
412	20231025	120100	8839182	1237	1237	1237	1237	0
413	20231025	120000	8839182	1237	1237	1237	1237	0
414	20231025	115900	8839182	1237	1237	1237	1237	0
415	20231025	115800	8839182	1237	1237	1237	1237	0
416	20231025	115700	8839182	1237	1237	1237	1237	0
417	20231025	115600	8839182	1237	1237	1237	1237	0
418	20231025	115500	8839182	1237	1237	1237	1237	0
419	20231025	115400	8839182	1237	1237	1237	1237	0
420	20231025	115300	8839182	1237	1237	1237	1237	0
421	20231025	115200	8839182	1237	1237	1237	1237	0
422	20231025	115100	8839182	1237	1237	1237	1237	0
423	20231025	115000	8839182	1237	1237	1237	1237	0
424	20231025	114900	8839182	1237	1237	1237	1237	0
425	20231025	114800	8839182	1237	1237	1237	1237	87
426	20231025	114700	8731563	1236	1236	1236	1236	0
427	20231025	114600	8731563	1236	1236	1236	1236	0
428	20231025	114500	8731563	1236	1236	1236	1236	0
429	20231025	114400	8731563	1236	1236	1236	1236	0
430	20231025	114300	8731563	1236	1236	1236	1236	0
431	20231025	114200	8731563	1236	1236	1236	1236	0
432	20231025	114100	8731563	1236	1236	1236	1236	0
433	20231025	114000	8731563	1236	1236	1236	1236	0
434	20231025	113900	8731563	1236	1236	1236	1236	0
435	20231025	113800	8731563	1236	1236	1236	1236	0
436	20231025	113700	8731563	1236	1236	1237	1236	76
437	20231025	113600	8637609	1233	1233	1233	1233	0
438	20231025	113500	8637609	1233	1233	1233	1233	0
439	20231025	113400	8637609	1233	1233	1233	1233	0
440	20231025	113300	8637609	1233	1233	1233	1233	0
441	20231025	113200	8637609	1233	1233	1233	1233	0
442	20231025	113100	8637609	1233	1233	1233	1233	0
443	20231025	113000	8637609	1233	1233	1233	1233	0
444	20231025	112900	8637609	1233	1233	1233	1233	0
445	20231025	112800	8637609	1233	1233	1233	1233	0
446	20231025	112700	8637609	1233	1233	1233	1233	0
447	20231025	112600	8637609	1233	1233	1233	1233	0
448	20231025	112500	8637609	1233	1233	1233	1233	0
449	20231025	112400	8637609	1233	1233	1233	1233	0
450	20231025	112300	8637609	1233	1233	1233	1233	0
451	20231025	112200	8637609	1233	1233	1233	1233	0
452	20231025	112100	8637609	1233	1233	1233	1233	0
453	20231025	112000	8637609	1233	1233	1233	1233	0
454	20231025	111900	8637609	1233	1233	1233	1233	0
455	20231025	111800	8637609	1233	1233	1233	1233	0
456	20231025	111700	8637609	1233	1233	1233	1233	0
457	20231025	111600	8637609	1233	1233	1233	1233	0
458	20231025	111500	8637609	1233	1233	1233	1233	0
459	20231025	111400	8637609	1233	1233	1233	1233	0
460	20231025	111300	8637609	1233	1233	1233	1233	1246
461	20231025	111200	7101291	1233	1233	1233	1233	0
462	20231025	111100	7101291	1233	1233	1233	1233	0
463	20231025	111000	7101291	1233	1233	1233	1233	0
464	20231025	110900	7101291	1233	1233	1233	1233	0
465	20231025	110800	7101291	1233	1233	1233	1233	0
466	20231025	110700	7101291	1233	1233	1233	1233	0
467	20231025	110600	7101291	1233	1233	1233	1233	0
468	20231025	110500	7101291	1233	1233	1233	1233	1
469	20231025	110400	7100058	1233	1233	1233	1233	0
470	20231025	110300	7100058	1233	1233	1233	1233	0
471	20231025	110200	7100058	1233	1233	1233	1233	0
472	20231025	110100	7100058	1233	1233	1233	1233	0
473	20231025	110000	7100058	1233	1233	1233	1233	0
474	20231025	105900	7100058	1233	1232	1233	1232	1107
475	20231025	105800	5735128	1233	1232	1233	1232	24
476	20231025	105700	5705559	1233	1233	1233	1233	0
477	20231025	105600	5705559	1233	1233	1233	1233	0
478	20231025	105500	5705559	1233	1233	1233	1233	0
479	20231025	105400	5705559	1233	1233	1233	1233	0
480	20231025	105300	5705559	1233	1233	1233	1233	0
481	20231025	105200	5705559	1233	1233	1233	1233	0
482	20231025	105100	5705559	1233	1233	1233	1233	0
483	20231025	105000	5705559	1233	1233	1233	1233	0
484	20231025	104900	5705559	1233	1233	1233	1233	163
485	20231025	104800	5504580	1233	1233	1233	1233	0
486	20231025	104700	5504580	1233	1233	1233	1233	0
487	20231025	104600	5504580	1233	1233	1233	1233	0
488	20231025	104500	5504580	1233	1233	1233	1233	0
489	20231025	104400	5504580	1233	1233	1233	1233	0
490	20231025	104300	5504580	1233	1233	1233	1233	0
491	20231025	104200	5504580	1233	1233	1233	1233	0
492	20231025	104100	5504580	1233	1233	1233	1233	0
493	20231025	104000	5504580	1233	1233	1233	1233	445
494	20231025	103900	4955895	1233	1233	1233	1233	0
495	20231025	103800	4955895	1233	1233	1233	1233	0
496	20231025	103700	4955895	1233	1233	1233	1233	0
497	20231025	103600	4955895	1233	1233	1233	1233	0
498	20231025	103500	4955895	1233	1233	1233	1233	0
499	20231025	103400	4955895	1233	1233	1233	1233	0
500	20231025	103300	4955895	1233	1233	1233	1233	1
501	20231025	103200	4954662	1232	1232	1232	1232	0
502	20231025	103100	4954662	1232	1232	1232	1232	0
503	20231025	103000	4954662	1232	1232	1232	1232	0
504	20231025	102900	4954662	1232	1232	1232	1232	0
505	20231025	102800	4954662	1232	1233	1233	1232	375
506	20231025	102700	4492660	1236	1236	1236	1236	0
507	20231025	102600	4492660	1236	1236	1236	1236	4
508	20231025	102500	4487716	1232	1232	1232	1232	0
509	20231025	102400	4487716	1232	1232	1232	1232	0
510	20231025	102300	4487716	1232	1232	1232	1232	0
511	20231025	102200	4487716	1232	1232	1232	1232	0
512	20231025	102100	4487716	1232	1232	1232	1232	0
513	20231025	102000	4487716	1232	1232	1232	1232	0
514	20231025	101900	4487716	1232	1232	1232	1232	0
515	20231025	101800	4487716	1232	1232	1232	1232	0
516	20231025	101700	4487716	1232	1232	1232	1232	0
517	20231025	101600	4487716	1232	1232	1232	1232	0
518	20231025	101500	4487716	1232	1232	1232	1232	0
519	20231025	101400	4487716	1232	1232	1232	1232	0
520	20231025	101300	4487716	1232	1232	1232	1232	0
521	20231025	101200	4487716	1232	1232	1232	1232	0
522	20231025	101100	4487716	1232	1232	1232	1232	0
523	20231025	101000	4487716	1232	1232	1232	1232	0
524	20231025	100900	4487716	1232	1232	1232	1232	0
525	20231025	100800	4487716	1232	1232	1232	1232	0
526	20231025	100700	4487716	1232	1232	1232	1232	0
527	20231025	100600	4487716	1232	1232	1232	1232	0
528	20231025	100500	4487716	1232	1232	1232	1232	0
529	20231025	100400	4487716	1232	1232	1232	1232	0
530	20231025	100300	4487716	1232	1232	1232	1232	0
531	20231025	100200	4487716	1232	1232	1232	1232	0
532	20231025	100100	4487716	1232	1232	1232	1232	0
533	20231025	100000	4487716	1232	1232	1232	1232	0
534	20231025	095900	4487716	1232	1232	1232	1232	0
535	20231025	095800	4487716	1232	1233	1233	1232	141
536	20231025	095700	4313971	1237	1237	1237	1237	0
537	20231025	095600	4313971	1237	1237	1237	1237	0
538	20231025	095500	4313971	1237	1237	1237	1237	378
539	20231025	095400	3846385	1237	1237	1237	1237	0
540	20231025	095300	3846385	1237	1237	1237	1237	0
541	20231025	095200	3846385	1237	1237	1237	1237	0
542	20231025	095100	3846385	1237	1237	1237	1237	27
543	20231025	095000	3812986	1237	1237	1237	1237	0
544	20231025	094900	3812986	1237	1237	1237	1237	3
545	20231025	094800	3809275	1241	1241	1241	1241	0
546	20231025	094700	3809275	1241	1241	1241	1241	0
547	20231025	094600	3809275	1241	1241	1241	1241	0
548	20231025	094500	3809275	1241	1241	1241	1241	0
549	20231025	094400	3809275	1241	1241	1241	1241	0
550	20231025	094300	3809275	1241	1241	1241	1241	0
551	20231025	094200	3809275	1241	1241	1241	1241	0
552	20231025	094100	3809275	1241	1241	1241	1241	0
553	20231025	094000	3809275	1241	1241	1241	1241	0
554	20231025	093900	3809275	1241	1241	1241	1241	0
555	20231025	093800	3809275	1241	1241	1241	1241	0
556	20231025	093700	3809275	1241	1241	1241	1241	0
557	20231025	093600	3809275	1241	1241	1241	1241	0
558	20231025	093500	3809275	1241	1241	1241	1241	0
559	20231025	093400	3809275	1241	1241	1241	1241	0
560	20231025	093300	3809275	1241	1241	1241	1241	0
561	20231025	093200	3809275	1241	1241	1241	1241	0
562	20231025	093100	3809275	1241	1241	1241	1241	0
563	20231025	093000	3809275	1241	1241	1241	1241	0
564	20231025	092900	3809275	1241	1241	1241	1241	0
565	20231025	092800	3809275	1241	1241	1241	1241	0
566	20231025	092700	3809275	1241	1241	1241	1241	0
567	20231025	092600	3809275	1241	1241	1241	1241	0
568	20231025	092500	3809275	1241	1241	1241	1241	0
569	20231025	092400	3809275	1241	1241	1241	1241	0
570	20231025	092300	3809275	1241	1241	1241	1241	0
571	20231025	092200	3809275	1241	1241	1241	1241	0
572	20231025	092100	3809275	1241	1241	1241	1241	0
573	20231025	092000	3809275	1241	1241	1241	1241	0
574	20231025	091900	3809275	1241	1241	1241	1241	0
575	20231025	091800	3809275	1241	1241	1241	1241	0
576	20231025	091700	3809275	1241	1241	1241	1241	0
577	20231025	091600	3809275	1241	1241	1241	1241	0
578	20231025	091500	3809275	1241	1241	1241	1241	0
579	20231025	091400	3809275	1241	1234	1241	1234	3
580	20231025	091300	3805566	1235	1240	1240	1235	12
581	20231025	091200	3790716	1232	1232	1232	1232	0
582	20231025	091100	3790716	1232	1232	1232	1232	1
583	20231025	091000	3789484	1232	1232	1232	1232	0
584	20231025	090900	3789484	1232	1232	1232	1232	4
585	20231025	090800	3784556	1232	1233	1233	1232	395
586	20231025	090700	3297719	1233	1233	1233	1233	2
587	20231025	090600	3295253	1233	1233	1233	1233	4
588	20231025	090500	3290321	1233	1243	1243	1233	1855
589	20231025	090400	984576	1243	1243	1243	1243	2
590	20231025	090300	982090	1243	1243	1243	1243	8
591	20231025	090200	972146	1243	1243	1243	1243	2
592	20231025	090100	969660	1243	1232	1243	1232	219
593	20231025	090000	698960	1232	1237	1238	1232	565