KissMeData/037230/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191200	21513077	1914	1914	1914	1914	1153
3	20231023	191100	21513077	1914	1914	1914	1914	0
4	20231023	191000	21513077	1914	1914	1914	1914	0
5	20231023	190900	21513077	1914	1914	1914	1914	0
6	20231023	190800	21513077	1914	1914	1914	1914	0
7	20231023	190700	21513077	1914	1914	1914	1914	0
8	20231023	190600	21513077	1914	1914	1914	1914	0
9	20231023	190500	21513077	1914	1914	1914	1914	0
10	20231023	190400	21513077	1914	1914	1914	1914	0
11	20231023	190300	21513077	1914	1914	1914	1914	0
12	20231023	190200	21513077	1914	1914	1914	1914	0
13	20231023	190100	21513077	1914	1914	1914	1914	0
14	20231023	190000	21513077	1914	1914	1914	1914	0
15	20231023	185900	21513077	1914	1914	1914	1914	0
16	20231023	185800	21513077	1914	1914	1914	1914	0
17	20231023	185700	21513077	1914	1914	1914	1914	0
18	20231023	185600	21513077	1914	1914	1914	1914	0
19	20231023	185500	21513077	1914	1914	1914	1914	0
20	20231023	185400	21513077	1914	1914	1914	1914	0
21	20231023	185300	21513077	1914	1914	1914	1914	0
22	20231023	185200	21513077	1914	1914	1914	1914	0
23	20231023	185100	21513077	1914	1914	1914	1914	0
24	20231023	185000	21513077	1914	1914	1914	1914	0
25	20231023	184900	21513077	1914	1914	1914	1914	0
26	20231023	184800	21513077	1914	1914	1914	1914	0
27	20231023	184700	21513077	1914	1914	1914	1914	0
28	20231023	184600	21513077	1914	1914	1914	1914	0
29	20231023	184500	21513077	1914	1914	1914	1914	0
30	20231023	184400	21513077	1914	1914	1914	1914	0
31	20231023	184300	21513077	1914	1914	1914	1914	0
32	20231023	184200	21513077	1914	1914	1914	1914	1153
33	20231023	184100	21513077	1914	1914	1914	1914	0
34	20231023	184000	21513077	1914	1914	1914	1914	0
35	20231023	183900	21513077	1914	1914	1914	1914	0
36	20231023	183800	21513077	1914	1914	1914	1914	0
37	20231023	183700	21513077	1914	1914	1914	1914	0
38	20231023	183600	21513077	1914	1914	1914	1914	0
39	20231023	183500	21513077	1914	1914	1914	1914	0
40	20231023	183400	21513077	1914	1914	1914	1914	0
41	20231023	183300	21513077	1914	1914	1914	1914	0
42	20231023	183200	21513077	1914	1914	1914	1914	0
43	20231023	183100	21513077	1914	1914	1914	1914	0
44	20231023	183000	21513077	1914	1914	1914	1914	0
45	20231023	182900	21513077	1914	1914	1914	1914	0
46	20231023	182800	21513077	1914	1914	1914	1914	0
47	20231023	182700	21513077	1914	1914	1914	1914	0
48	20231023	182600	21513077	1914	1914	1914	1914	0
49	20231023	182500	21513077	1914	1914	1914	1914	0
50	20231023	182400	21513077	1914	1914	1914	1914	0
51	20231023	182300	21513077	1914	1914	1914	1914	0
52	20231023	182200	21513077	1914	1914	1914	1914	0
53	20231023	182100	21513077	1914	1914	1914	1914	0
54	20231023	182000	21513077	1914	1914	1914	1914	0
55	20231023	181900	21513077	1914	1914	1914	1914	0
56	20231023	181800	21513077	1914	1914	1914	1914	0
57	20231023	181700	21513077	1914	1914	1914	1914	0
58	20231023	181600	21513077	1914	1914	1914	1914	0
59	20231023	181500	21513077	1914	1914	1914	1914	0
60	20231023	181400	21513077	1914	1914	1914	1914	0
61	20231023	181300	21513077	1914	1914	1914	1914	0
62	20231023	181200	21513077	1914	1914	1914	1914	1153
63	20231023	181100	21513077	1914	1914	1914	1914	0
64	20231023	181000	21513077	1914	1914	1914	1914	0
65	20231023	180900	21513077	1914	1914	1914	1914	0
66	20231023	180800	21513077	1914	1914	1914	1914	0
67	20231023	180700	21513077	1914	1914	1914	1914	0
68	20231023	180600	21513077	1914	1914	1914	1914	0
69	20231023	180500	21513077	1914	1914	1914	1914	0
70	20231023	180400	21513077	1914	1914	1914	1914	0
71	20231023	180300	21513077	1914	1914	1914	1914	0
72	20231023	180200	21513077	1914	1914	1914	1914	0
73	20231023	180100	21513077	1914	1914	1914	1914	0
74	20231023	180000	21513077	1914	1914	1914	1914	0
75	20231023	175900	21513077	1914	1914	1914	1914	0
76	20231023	175800	21513077	1914	1914	1914	1914	0
77	20231023	175700	21513077	1914	1914	1914	1914	0
78	20231023	175600	21513077	1914	1914	1914	1914	0
79	20231023	175500	21513077	1914	1914	1914	1914	0
80	20231023	175400	21513077	1914	1914	1914	1914	0
81	20231023	175300	21513077	1914	1914	1914	1914	0
82	20231023	175200	21513077	1914	1914	1914	1914	0
83	20231023	175100	21513077	1914	1914	1914	1914	0
84	20231023	175000	21513077	1914	1914	1914	1914	0
85	20231023	174900	21513077	1914	1914	1914	1914	0
86	20231023	174800	21513077	1914	1914	1914	1914	0
87	20231023	174700	21513077	1914	1914	1914	1914	0
88	20231023	174600	21513077	1914	1914	1914	1914	0
89	20231023	174500	21513077	1914	1914	1914	1914	0
90	20231023	174400	21513077	1914	1914	1914	1914	0
91	20231023	174300	21513077	1914	1914	1914	1914	0
92	20231023	174200	21513077	1914	1914	1914	1914	1153
93	20231023	174100	21513077	1914	1914	1914	1914	0
94	20231023	174000	21513077	1914	1914	1914	1914	0
95	20231023	173900	21513077	1914	1914	1914	1914	0
96	20231023	173800	21513077	1914	1914	1914	1914	0
97	20231023	173700	21513077	1914	1914	1914	1914	0
98	20231023	173600	21513077	1914	1914	1914	1914	0
99	20231023	173500	21513077	1914	1914	1914	1914	0
100	20231023	173400	21513077	1914	1914	1914	1914	0
101	20231023	173300	21513077	1914	1914	1914	1914	0
102	20231023	173200	21513077	1914	1914	1914	1914	0
103	20231023	173100	21513077	1914	1914	1914	1914	0
104	20231023	173000	21513077	1914	1914	1914	1914	0
105	20231023	172900	21513077	1914	1914	1914	1914	0
106	20231023	172800	21513077	1914	1914	1914	1914	0
107	20231023	172700	21513077	1914	1914	1914	1914	0
108	20231023	172600	21513077	1914	1914	1914	1914	0
109	20231023	172500	21513077	1914	1914	1914	1914	0
110	20231023	172400	21513077	1914	1914	1914	1914	0
111	20231023	172300	21513077	1914	1914	1914	1914	0
112	20231023	172200	21513077	1914	1914	1914	1914	0
113	20231023	172100	21513077	1914	1914	1914	1914	0
114	20231023	172000	21513077	1914	1914	1914	1914	0
115	20231023	171900	21513077	1914	1914	1914	1914	0
116	20231023	171800	21513077	1914	1914	1914	1914	0
117	20231023	171700	21513077	1914	1914	1914	1914	0
118	20231023	171600	21513077	1914	1914	1914	1914	0
119	20231023	171500	21513077	1914	1914	1914	1914	0
120	20231023	171400	21513077	1914	1914	1914	1914	0
121	20231023	171300	21513077	1914	1914	1914	1914	0
122	20231023	171200	21513077	1914	1914	1914	1914	1153
123	20231023	171100	21513077	1914	1914	1914	1914	0
124	20231023	171000	21513077	1914	1914	1914	1914	0
125	20231023	170900	21513077	1914	1914	1914	1914	0
126	20231023	170800	21513077	1914	1914	1914	1914	0
127	20231023	170700	21513077	1914	1914	1914	1914	0
128	20231023	170600	21513077	1914	1914	1914	1914	0
129	20231023	170500	21513077	1914	1914	1914	1914	0
130	20231023	170400	21513077	1914	1914	1914	1914	0
131	20231023	170300	21513077	1914	1914	1914	1914	0
132	20231023	170200	21513077	1914	1914	1914	1914	0
133	20231023	170100	21513077	1914	1914	1914	1914	0
134	20231023	170000	21513077	1914	1914	1914	1914	0
135	20231023	165900	21513077	1914	1914	1914	1914	0
136	20231023	165800	21513077	1914	1914	1914	1914	0
137	20231023	165700	21513077	1914	1914	1914	1914	0
138	20231023	165600	21513077	1914	1914	1914	1914	0
139	20231023	165500	21513077	1914	1914	1914	1914	0
140	20231023	165400	21513077	1914	1914	1914	1914	0
141	20231023	165300	21513077	1914	1914	1914	1914	0
142	20231023	165200	21513077	1914	1914	1914	1914	0
143	20231023	165100	21513077	1914	1914	1914	1914	0
144	20231023	165000	21513077	1914	1914	1914	1914	0
145	20231023	164900	21513077	1914	1914	1914	1914	0
146	20231023	164800	21513077	1914	1914	1914	1914	0
147	20231023	164700	21513077	1914	1914	1914	1914	0
148	20231023	164600	21513077	1914	1914	1914	1914	0
149	20231023	164500	21513077	1914	1914	1914	1914	0
150	20231023	164400	21513077	1914	1914	1914	1914	0
151	20231023	164300	21513077	1914	1914	1914	1914	0
152	20231023	164200	21513077	1914	1914	1914	1914	1153
153	20231023	164100	21513077	1914	1914	1914	1914	0
154	20231023	164000	21513077	1914	1914	1914	1914	0
155	20231023	163900	21513077	1914	1914	1914	1914	0
156	20231023	163800	21513077	1914	1914	1914	1914	0
157	20231023	163700	21513077	1914	1914	1914	1914	0
158	20231023	163600	21513077	1914	1914	1914	1914	0
159	20231023	163500	21513077	1914	1914	1914	1914	0
160	20231023	163400	21513077	1914	1914	1914	1914	0
161	20231023	163300	21513077	1914	1914	1914	1914	0
162	20231023	163200	21513077	1914	1914	1914	1914	0
163	20231023	163100	21513077	1914	1914	1914	1914	0
164	20231023	163000	21513077	1914	1914	1914	1914	0
165	20231023	162900	21513077	1914	1914	1914	1914	0
166	20231023	162800	21513077	1914	1914	1914	1914	0
167	20231023	162700	21513077	1914	1914	1914	1914	0
168	20231023	162600	21513077	1914	1914	1914	1914	0
169	20231023	162500	21513077	1914	1914	1914	1914	0
170	20231023	162400	21513077	1914	1914	1914	1914	0
171	20231023	162300	21513077	1914	1914	1914	1914	0
172	20231023	162200	21513077	1914	1914	1914	1914	0
173	20231023	162100	21513077	1914	1914	1914	1914	0
174	20231023	162000	21513077	1914	1914	1914	1914	0
175	20231023	161900	21513077	1914	1914	1914	1914	0
176	20231023	161800	21513077	1914	1914	1914	1914	0
177	20231023	161700	21513077	1914	1914	1914	1914	0
178	20231023	161600	21513077	1914	1914	1914	1914	0
179	20231023	161500	21513077	1914	1914	1914	1914	0
180	20231023	161400	21513077	1914	1914	1914	1914	0
181	20231023	161300	21513077	1914	1914	1914	1914	0
182	20231023	161200	21513077	1914	1914	1914	1914	1153
183	20231023	161100	21513077	1914	1914	1914	1914	0
184	20231023	161000	21513077	1914	1914	1914	1914	0
185	20231023	160900	21513077	1914	1914	1914	1914	0
186	20231023	160800	21513077	1914	1914	1914	1914	0
187	20231023	160700	21513077	1914	1914	1914	1914	0
188	20231023	160600	21513077	1914	1914	1914	1914	0
189	20231023	160500	21513077	1914	1914	1914	1914	0
190	20231023	160400	21513077	1914	1914	1914	1914	0
191	20231023	160300	21513077	1914	1914	1914	1914	0
192	20231023	160200	21513077	1914	1914	1914	1914	0
193	20231023	160100	21513077	1914	1914	1914	1914	0
194	20231023	160000	21513077	1914	1914	1914	1914	0
195	20231023	155900	21513077	1914	1914	1914	1914	0
196	20231023	155800	21513077	1914	1914	1914	1914	0
197	20231023	155700	21513077	1914	1914	1914	1914	0
198	20231023	155600	21513077	1914	1914	1914	1914	0
199	20231023	155500	21513077	1914	1914	1914	1914	0
200	20231023	155400	21513077	1914	1914	1914	1914	0
201	20231023	155300	21513077	1914	1914	1914	1914	0
202	20231023	155200	21513077	1914	1914	1914	1914	0
203	20231023	155100	21513077	1914	1914	1914	1914	0
204	20231023	155000	21513077	1914	1914	1914	1914	0
205	20231023	154900	21513077	1914	1914	1914	1914	0
206	20231023	154800	21513077	1914	1914	1914	1914	0
207	20231023	154700	21513077	1914	1914	1914	1914	0
208	20231023	154600	21513077	1914	1914	1914	1914	0
209	20231023	154500	21513077	1914	1914	1914	1914	0
210	20231023	154400	21513077	1914	1914	1914	1914	0
211	20231023	154300	21513077	1914	1914	1914	1914	0
212	20231023	154200	21513077	1914	1914	1914	1914	1153
213	20231023	154100	21513077	1914	1914	1914	1914	0
214	20231023	154000	21513077	1914	1914	1914	1914	0
215	20231023	153900	21513077	1914	1914	1914	1914	0
216	20231023	153800	21513077	1914	1914	1914	1914	0
217	20231023	153700	21513077	1914	1914	1914	1914	0
218	20231023	153600	21513077	1914	1914	1914	1914	0
219	20231023	153500	21513077	1914	1914	1914	1914	0
220	20231023	153400	21513077	1914	1914	1914	1914	0
221	20231023	153300	21513077	1914	1914	1914	1914	0
222	20231023	153200	21513077	1914	1914	1914	1914	0
223	20231023	153100	21513077	1914	1914	1914	1914	0
224	20231023	153000	21513077	1914	1914	1914	1914	1153
225	20231023	152900	19306235	1913	1913	1913	1913	0
226	20231023	152800	19306235	1913	1913	1913	1913	0
227	20231023	152700	19306235	1913	1913	1913	1913	0
228	20231023	152600	19306235	1913	1913	1913	1913	0
229	20231023	152500	19306235	1913	1913	1913	1913	0
230	20231023	152400	19306235	1913	1913	1913	1913	0
231	20231023	152300	19306235	1913	1913	1913	1913	0
232	20231023	152200	19306235	1913	1913	1913	1913	0
233	20231023	152100	19306235	1913	1913	1913	1913	0
234	20231023	152000	19306235	1913	1913	1913	1913	0
235	20231023	151900	19306235	1913	1913	1913	1913	0
236	20231023	151800	19306235	1913	1913	1913	1913	0
237	20231023	151700	19306235	1913	1913	1913	1913	0
238	20231023	151600	19306235	1913	1913	1913	1913	0
239	20231023	151500	19306235	1913	1913	1913	1913	0
240	20231023	151400	19306235	1913	1913	1913	1913	0
241	20231023	151300	19306235	1913	1913	1913	1913	0
242	20231023	151200	19306235	1913	1913	1913	1913	0
243	20231023	151100	19306235	1913	1913	1913	1913	0
244	20231023	151000	19306235	1913	1913	1913	1913	1
245	20231023	150900	19304322	1901	1913	1913	1900	2100
246	20231023	150800	15312928	1901	1901	1901	1901	0
247	20231023	150700	15312928	1901	1901	1901	1901	0
248	20231023	150600	15312928	1901	1901	1901	1901	0
249	20231023	150500	15312928	1901	1901	1901	1901	0
250	20231023	150400	15312928	1901	1901	1901	1901	0
251	20231023	150300	15312928	1901	1913	1913	1901	1320
252	20231023	150200	12797815	1914	1914	1914	1914	9
253	20231023	150100	12780589	1914	1914	1914	1914	1
254	20231023	150000	12778675	1913	1913	1913	1913	2
255	20231023	145900	12774849	1913	1910	1913	1910	10
256	20231023	145800	12755725	1909	1909	1909	1909	0
257	20231023	145700	12755725	1909	1909	1909	1909	0
258	20231023	145600	12755725	1909	1909	1909	1909	0
259	20231023	145500	12755725	1909	1909	1909	1909	0
260	20231023	145400	12755725	1909	1909	1909	1909	0
261	20231023	145300	12755725	1909	1909	1909	1909	0
262	20231023	145200	12755725	1909	1909	1909	1909	0
263	20231023	145100	12755725	1909	1909	1909	1909	0
264	20231023	145000	12755725	1909	1909	1909	1909	0
265	20231023	144900	12755725	1909	1909	1909	1909	0
266	20231023	144800	12755725	1909	1909	1909	1909	0
267	20231023	144700	12755725	1909	1909	1909	1909	0
268	20231023	144600	12755725	1909	1909	1909	1909	0
269	20231023	144500	12755725	1909	1909	1909	1909	0
270	20231023	144400	12755725	1909	1909	1909	1909	0
271	20231023	144300	12755725	1909	1909	1909	1909	0
272	20231023	144200	12755725	1909	1909	1909	1909	0
273	20231023	144100	12755725	1909	1909	1909	1909	0
274	20231023	144000	12755725	1909	1909	1909	1909	0
275	20231023	143900	12755725	1909	1909	1909	1909	0
276	20231023	143800	12755725	1909	1909	1909	1909	0
277	20231023	143700	12755725	1909	1909	1909	1909	1
278	20231023	143600	12753816	1913	1913	1913	1913	0
279	20231023	143500	12753816	1913	1913	1913	1913	0
280	20231023	143400	12753816	1913	1913	1913	1913	3
281	20231023	143300	12748077	1909	1910	1910	1909	11
282	20231023	143200	12727077	1914	1914	1914	1914	0
283	20231023	143100	12727077	1914	1914	1914	1914	0
284	20231023	143000	12727077	1914	1914	1914	1914	0
285	20231023	142900	12727077	1914	1914	1914	1914	0
286	20231023	142800	12727077	1914	1914	1914	1914	0
287	20231023	142700	12727077	1914	1913	1914	1913	5
288	20231023	142600	12717511	1913	1913	1913	1913	0
289	20231023	142500	12717511	1913	1913	1913	1913	1
290	20231023	142400	12715598	1911	1911	1911	1911	0
291	20231023	142300	12715598	1911	1911	1911	1911	1
292	20231023	142200	12713687	1913	1913	1913	1913	0
293	20231023	142100	12713687	1913	1913	1913	1913	0
294	20231023	142000	12713687	1913	1910	1913	1908	42
295	20231023	141900	12633461	1910	1911	1911	1910	66
296	20231023	141800	12507400	1912	1912	1912	1912	0
297	20231023	141700	12507400	1912	1912	1912	1912	0
298	20231023	141600	12507400	1912	1912	1912	1912	0
299	20231023	141500	12507400	1912	1912	1912	1912	1
300	20231023	141400	12505488	1914	1913	1914	1913	2
301	20231023	141300	12501661	1914	1910	1914	1910	22
302	20231023	141200	12459558	1910	1910	1913	1910	17
303	20231023	141100	12427061	1912	1910	1912	1910	17
304	20231023	141000	12394586	1910	1910	1910	1910	158
305	20231023	140900	12092806	1911	1910	1912	1910	236
306	20231023	140800	11642040	1911	1911	1911	1911	1
307	20231023	140700	11640129	1902	1909	1909	1902	460
308	20231023	140600	10764114	1911	1911	1911	1911	5
309	20231023	140500	10754559	1911	1911	1911	1911	0
310	20231023	140400	10754559	1911	1911	1911	1911	0
311	20231023	140300	10754559	1911	1911	1911	1911	0
312	20231023	140200	10754559	1911	1911	1911	1911	0
313	20231023	140100	10754559	1911	1911	1911	1911	0
314	20231023	140000	10754559	1911	1911	1911	1911	0
315	20231023	135900	10754559	1911	1910	1912	1910	51
316	20231023	135800	10657095	1907	1908	1908	1907	6
317	20231023	135700	10645652	1911	1911	1911	1911	0
318	20231023	135600	10645652	1911	1907	1911	1907	57
319	20231023	135500	10536933	1911	1911	1911	1911	0
320	20231023	135400	10536933	1911	1911	1911	1911	0
321	20231023	135300	10536933	1911	1911	1911	1911	0
322	20231023	135200	10536933	1911	1911	1911	1911	0
323	20231023	135100	10536933	1911	1911	1911	1911	0
324	20231023	135000	10536933	1911	1907	1911	1907	12
325	20231023	134900	10514014	1907	1910	1910	1907	2
326	20231023	134800	10510197	1910	1910	1910	1910	0
327	20231023	134700	10510197	1910	1910	1910	1910	13
328	20231023	134600	10485367	1910	1910	1910	1910	0
329	20231023	134500	10485367	1910	1910	1910	1910	0
330	20231023	134400	10485367	1910	1910	1910	1910	100
331	20231023	134300	10294367	1911	1911	1911	1911	0
332	20231023	134200	10294367	1911	1911	1911	1911	1
333	20231023	134100	10292456	1911	1911	1911	1911	0
334	20231023	134000	10292456	1911	1911	1911	1911	0
335	20231023	133900	10292456	1911	1911	1911	1911	0
336	20231023	133800	10292456	1911	1911	1911	1911	1
337	20231023	133700	10290545	1910	1910	1910	1910	0
338	20231023	133600	10290545	1910	1907	1910	1907	24
339	20231023	133500	10244711	1908	1905	1909	1905	105
340	20231023	133400	10044674	1905	1905	1905	1905	2
341	20231023	133300	10040864	1905	1905	1905	1905	11
342	20231023	133200	10019909	1905	1905	1905	1905	281
343	20231023	133100	9484604	1905	1905	1905	1905	0
344	20231023	133000	9484604	1905	1905	1905	1905	0
345	20231023	132900	9484604	1905	1905	1905	1905	9
346	20231023	132800	9467459	1905	1905	1905	1905	11
347	20231023	132700	9446504	1905	1908	1908	1905	239
348	20231023	132600	8990495	1909	1909	1909	1909	0
349	20231023	132500	8990495	1909	1909	1909	1909	0
350	20231023	132400	8990495	1909	1909	1909	1909	0
351	20231023	132300	8990495	1909	1909	1909	1909	1
352	20231023	132200	8988586	1910	1910	1910	1910	0
353	20231023	132100	8988586	1910	1910	1910	1910	1
354	20231023	132000	8986676	1914	1909	1914	1908	6
355	20231023	131900	8975221	1909	1914	1914	1909	89
356	20231023	131800	8805315	1909	1910	1915	1909	103
357	20231023	131700	8608680	1910	1910	1910	1910	0
358	20231023	131600	8608680	1910	1910	1910	1910	0
359	20231023	131500	8608680	1910	1910	1910	1910	0
360	20231023	131400	8608680	1910	1910	1910	1910	0
361	20231023	131300	8608680	1910	1910	1910	1910	0
362	20231023	131200	8608680	1910	1910	1910	1910	0
363	20231023	131100	8608680	1910	1910	1910	1910	10
364	20231023	131000	8589580	1910	1910	1910	1910	0
365	20231023	130900	8589580	1910	1910	1910	1910	0
366	20231023	130800	8589580	1910	1910	1910	1910	0
367	20231023	130700	8589580	1910	1910	1910	1910	21
368	20231023	130600	8549470	1910	1910	1910	1910	0
369	20231023	130500	8549470	1910	1910	1910	1910	0
370	20231023	130400	8549470	1910	1910	1910	1910	0
371	20231023	130300	8549470	1910	1910	1910	1910	0
372	20231023	130200	8549470	1910	1910	1910	1910	0
373	20231023	130100	8549470	1910	1910	1910	1910	0
374	20231023	130000	8549470	1910	1910	1910	1910	0
375	20231023	125900	8549470	1910	1910	1910	1910	0
376	20231023	125800	8549470	1910	1910	1910	1910	0
377	20231023	125700	8549470	1910	1910	1910	1910	0
378	20231023	125600	8549470	1910	1910	1910	1910	0
379	20231023	125500	8549470	1910	1910	1910	1910	0
380	20231023	125400	8549470	1910	1910	1910	1910	0
381	20231023	125300	8549470	1910	1910	1910	1910	0
382	20231023	125200	8549470	1910	1910	1910	1910	0
383	20231023	125100	8549470	1910	1910	1910	1910	0
384	20231023	125000	8549470	1910	1910	1910	1910	0
385	20231023	124900	8549470	1910	1910	1910	1910	0
386	20231023	124800	8549470	1910	1910	1910	1910	0
387	20231023	124700	8549470	1910	1910	1910	1910	0
388	20231023	124600	8549470	1910	1910	1910	1910	0
389	20231023	124500	8549470	1910	1910	1910	1910	105
390	20231023	124400	8348920	1910	1910	1910	1910	0
391	20231023	124300	8348920	1910	1910	1910	1910	0
392	20231023	124200	8348920	1910	1910	1910	1910	0
393	20231023	124100	8348920	1910	1910	1910	1910	0
394	20231023	124000	8348920	1910	1910	1910	1910	0
395	20231023	123900	8348920	1910	1910	1910	1910	0
396	20231023	123800	8348920	1910	1910	1910	1910	0
397	20231023	123700	8348920	1910	1910	1910	1910	0
398	20231023	123600	8348920	1910	1910	1910	1910	0
399	20231023	123500	8348920	1910	1910	1910	1910	0
400	20231023	123400	8348920	1910	1910	1910	1910	0
401	20231023	123300	8348920	1910	1910	1910	1910	0
402	20231023	123200	8348920	1910	1910	1910	1910	0
403	20231023	123100	8348920	1910	1910	1910	1910	0
404	20231023	123000	8348920	1910	1910	1910	1910	0
405	20231023	122900	8348920	1910	1910	1910	1910	0
406	20231023	122800	8348920	1910	1910	1910	1910	0
407	20231023	122700	8348920	1910	1910	1910	1910	0
408	20231023	122600	8348920	1910	1910	1910	1910	0
409	20231023	122500	8348920	1910	1910	1910	1910	0
410	20231023	122400	8348920	1910	1910	1910	1910	0
411	20231023	122300	8348920	1910	1910	1910	1910	0
412	20231023	122200	8348920	1910	1910	1910	1910	0
413	20231023	122100	8348920	1910	1910	1910	1910	0
414	20231023	122000	8348920	1910	1910	1910	1910	2
415	20231023	121900	8345100	1910	1910	1910	1910	0
416	20231023	121800	8345100	1910	1910	1910	1910	45
417	20231023	121700	8259150	1911	1911	1911	1911	300
418	20231023	121600	7685850	1911	1911	1911	1911	0
419	20231023	121500	7685850	1911	1911	1911	1911	0
420	20231023	121400	7685850	1911	1911	1911	1911	0
421	20231023	121300	7685850	1911	1911	1911	1911	0
422	20231023	121200	7685850	1911	1911	1911	1911	0
423	20231023	121100	7685850	1911	1911	1911	1911	0
424	20231023	121000	7685850	1911	1911	1911	1911	0
425	20231023	120900	7685850	1911	1911	1911	1911	0
426	20231023	120800	7685850	1911	1911	1911	1911	4
427	20231023	120700	7678206	1919	1919	1919	1919	0
428	20231023	120600	7678206	1919	1919	1919	1919	0
429	20231023	120500	7678206	1919	1919	1919	1919	0
430	20231023	120400	7678206	1919	1919	1919	1919	0
431	20231023	120300	7678206	1919	1919	1919	1919	0
432	20231023	120200	7678206	1919	1919	1919	1919	0
433	20231023	120100	7678206	1919	1919	1919	1919	0
434	20231023	120000	7678206	1919	1919	1919	1919	0
435	20231023	115900	7678206	1919	1919	1919	1919	0
436	20231023	115800	7678206	1919	1919	1919	1919	0
437	20231023	115700	7678206	1919	1919	1919	1919	0
438	20231023	115600	7678206	1919	1919	1919	1919	0
439	20231023	115500	7678206	1919	1919	1919	1919	0
440	20231023	115400	7678206	1919	1919	1919	1919	0
441	20231023	115300	7678206	1919	1919	1919	1919	0
442	20231023	115200	7678206	1919	1919	1919	1919	0
443	20231023	115100	7678206	1919	1919	1919	1919	0
444	20231023	115000	7678206	1919	1919	1919	1919	0
445	20231023	114900	7678206	1919	1919	1919	1919	0
446	20231023	114800	7678206	1919	1919	1919	1919	2
447	20231023	114700	7674368	1919	1919	1919	1919	0
448	20231023	114600	7674368	1919	1919	1919	1919	2
449	20231023	114500	7670530	1910	1910	1910	1910	0
450	20231023	114400	7670530	1910	1910	1910	1910	0
451	20231023	114300	7670530	1910	1910	1910	1910	0
452	20231023	114200	7670530	1910	1910	1910	1910	0
453	20231023	114100	7670530	1910	1910	1910	1910	0
454	20231023	114000	7670530	1910	1910	1910	1910	0
455	20231023	113900	7670530	1910	1910	1910	1910	0
456	20231023	113800	7670530	1910	1910	1910	1910	0
457	20231023	113700	7670530	1910	1910	1910	1910	0
458	20231023	113600	7670530	1910	1910	1910	1910	0
459	20231023	113500	7670530	1910	1910	1910	1910	0
460	20231023	113400	7670530	1910	1910	1910	1910	0
461	20231023	113300	7670530	1910	1910	1910	1910	0
462	20231023	113200	7670530	1910	1910	1910	1910	0
463	20231023	113100	7670530	1910	1910	1910	1910	0
464	20231023	113000	7670530	1910	1910	1910	1910	0
465	20231023	112900	7670530	1910	1910	1910	1910	0
466	20231023	112800	7670530	1910	1910	1910	1910	0
467	20231023	112700	7670530	1910	1911	1911	1910	15
468	20231023	112600	7641879	1920	1920	1920	1920	0
469	20231023	112500	7641879	1920	1920	1920	1920	60
470	20231023	112400	7526679	1927	1927	1927	1927	0
471	20231023	112300	7526679	1927	1927	1927	1927	0
472	20231023	112200	7526679	1927	1927	1927	1927	0
473	20231023	112100	7526679	1927	1927	1927	1927	0
474	20231023	112000	7526679	1927	1927	1927	1927	0
475	20231023	111900	7526679	1927	1927	1927	1927	0
476	20231023	111800	7526679	1927	1927	1927	1927	0
477	20231023	111700	7526679	1927	1927	1927	1927	0
478	20231023	111600	7526679	1927	1927	1927	1927	0
479	20231023	111500	7526679	1927	1927	1927	1927	0
480	20231023	111400	7526679	1927	1927	1927	1927	0
481	20231023	111300	7526679	1927	1927	1927	1927	1
482	20231023	111200	7524752	1927	1927	1927	1927	0
483	20231023	111100	7524752	1927	1927	1927	1927	0
484	20231023	111000	7524752	1927	1927	1927	1927	0
485	20231023	110900	7524752	1927	1927	1927	1927	0
486	20231023	110800	7524752	1927	1927	1927	1927	0
487	20231023	110700	7524752	1927	1927	1927	1927	0
488	20231023	110600	7524752	1927	1927	1927	1927	0
489	20231023	110500	7524752	1927	1927	1927	1927	0
490	20231023	110400	7524752	1927	1927	1927	1927	0
491	20231023	110300	7524752	1927	1927	1927	1927	10
492	20231023	110200	7505482	1929	1929	1929	1929	0
493	20231023	110100	7505482	1929	1929	1929	1929	0
494	20231023	110000	7505482	1929	1929	1929	1929	0
495	20231023	105900	7505482	1929	1929	1929	1929	0
496	20231023	105800	7505482	1929	1929	1929	1929	0
497	20231023	105700	7505482	1929	1929	1929	1929	0
498	20231023	105600	7505482	1929	1929	1929	1929	0
499	20231023	105500	7505482	1929	1929	1929	1929	0
500	20231023	105400	7505482	1929	1929	1929	1929	0
501	20231023	105300	7505482	1929	1929	1929	1929	0
502	20231023	105200	7505482	1929	1929	1929	1929	0
503	20231023	105100	7505482	1929	1929	1929	1929	0
504	20231023	105000	7505482	1929	1929	1929	1929	0
505	20231023	104900	7505482	1929	1929	1929	1929	0
506	20231023	104800	7505482	1929	1929	1929	1929	0
507	20231023	104700	7505482	1929	1929	1929	1929	55
508	20231023	104600	7399387	1930	1930	1930	1930	0
509	20231023	104500	7399387	1930	1930	1930	1930	100
510	20231023	104400	7206387	1931	1931	1931	1931	0
511	20231023	104300	7206387	1931	1931	1931	1931	0
512	20231023	104200	7206387	1931	1931	1931	1931	0
513	20231023	104100	7206387	1931	1930	1931	1930	11
514	20231023	104000	7185156	1929	1929	1929	1929	0
515	20231023	103900	7185156	1929	1929	1929	1929	0
516	20231023	103800	7185156	1929	1929	1929	1929	0
517	20231023	103700	7185156	1929	1929	1929	1929	0
518	20231023	103600	7185156	1929	1929	1929	1929	0
519	20231023	103500	7185156	1929	1929	1929	1929	0
520	20231023	103400	7185156	1929	1929	1929	1929	0
521	20231023	103300	7185156	1929	1929	1929	1929	0
522	20231023	103200	7185156	1929	1929	1929	1929	0
523	20231023	103100	7185156	1929	1929	1929	1929	0
524	20231023	103000	7185156	1929	1929	1929	1929	14
525	20231023	102900	7158150	1931	1931	1931	1931	0
526	20231023	102800	7158150	1931	1931	1931	1931	0
527	20231023	102700	7158150	1931	1931	1931	1931	0
528	20231023	102600	7158150	1931	1931	1931	1931	0
529	20231023	102500	7158150	1931	1931	1931	1931	0
530	20231023	102400	7158150	1931	1931	1931	1931	0
531	20231023	102300	7158150	1931	1931	1931	1931	0
532	20231023	102200	7158150	1931	1931	1931	1931	0
533	20231023	102100	7158150	1931	1931	1931	1931	0
534	20231023	102000	7158150	1931	1931	1931	1931	0
535	20231023	101900	7158150	1931	1931	1931	1931	0
536	20231023	101800	7158150	1931	1931	1931	1931	30
537	20231023	101700	7100220	1931	1931	1931	1931	0
538	20231023	101600	7100220	1931	1931	1931	1931	0
539	20231023	101500	7100220	1931	1931	1931	1931	0
540	20231023	101400	7100220	1931	1931	1931	1931	0
541	20231023	101300	7100220	1931	1931	1931	1931	0
542	20231023	101200	7100220	1931	1931	1931	1931	0
543	20231023	101100	7100220	1931	1931	1931	1931	0
544	20231023	101000	7100220	1931	1931	1931	1931	0
545	20231023	100900	7100220	1931	1931	1931	1931	0
546	20231023	100800	7100220	1931	1931	1931	1931	3
547	20231023	100700	7094427	1912	1912	1912	1912	0
548	20231023	100600	7094427	1912	1912	1912	1912	0
549	20231023	100500	7094427	1912	1912	1912	1912	0
550	20231023	100400	7094427	1912	1912	1912	1912	0
551	20231023	100300	7094427	1912	1912	1912	1912	0
552	20231023	100200	7094427	1912	1912	1912	1912	0
553	20231023	100100	7094427	1912	1912	1912	1912	0
554	20231023	100000	7094427	1912	1912	1912	1912	3
555	20231023	095900	7088691	1931	1931	1931	1931	0
556	20231023	095800	7088691	1931	1931	1931	1931	1
557	20231023	095700	7086760	1931	1931	1931	1931	0
558	20231023	095600	7086760	1931	1931	1931	1931	0
559	20231023	095500	7086760	1931	1931	1931	1931	0
560	20231023	095400	7086760	1931	1931	1931	1931	0
561	20231023	095300	7086760	1931	1931	1931	1931	2
562	20231023	095200	7082898	1931	1931	1931	1931	0
563	20231023	095100	7082898	1931	1931	1931	1931	0
564	20231023	095000	7082898	1931	1931	1931	1931	0
565	20231023	094900	7082898	1931	1931	1931	1931	0
566	20231023	094800	7082898	1931	1931	1931	1931	0
567	20231023	094700	7082898	1931	1931	1931	1931	3
568	20231023	094600	7077105	1931	1931	1931	1931	0
569	20231023	094500	7077105	1931	1931	1931	1931	0
570	20231023	094400	7077105	1931	1931	1931	1931	0
571	20231023	094300	7077105	1931	1931	1931	1931	0
572	20231023	094200	7077105	1931	1931	1931	1931	0
573	20231023	094100	7077105	1931	1930	1931	1930	4
574	20231023	094000	7069383	1930	1930	1930	1930	0
575	20231023	093900	7069383	1930	1930	1930	1930	1
576	20231023	093800	7067453	1930	1930	1930	1930	0
577	20231023	093700	7067453	1930	1916	1930	1916	10
578	20231023	093600	7048193	1913	1913	1913	1913	0
579	20231023	093500	7048193	1913	1913	1913	1913	0
580	20231023	093400	7048193	1913	1896	1913	1893	40
581	20231023	093300	6972341	1896	1896	1896	1896	10
582	20231023	093200	6953381	1893	1894	1894	1893	5
583	20231023	093100	6943914	1896	1896	1896	1896	0
584	20231023	093000	6943914	1896	1896	1896	1896	2
585	20231023	092900	6940122	1896	1896	1896	1896	1
586	20231023	092800	6938226	1896	1896	1896	1896	30
587	20231023	092700	6881346	1896	1896	1896	1896	0
588	20231023	092600	6881346	1896	1896	1896	1896	0
589	20231023	092500	6881346	1896	1896	1896	1896	0
590	20231023	092400	6881346	1896	1896	1896	1896	0
591	20231023	092300	6881346	1896	1896	1896	1896	1
592	20231023	092200	6879450	1896	1896	1896	1896	8
593	20231023	092100	6864282	1896	1896	1896	1896	29
594	20231023	092000	6809298	1896	1900	1900	1896	185
595	20231023	091900	6458381	1900	1905	1905	1900	609
596	20231023	091800	5301205	1905	1906	1906	1905	40
597	20231023	091700	5224995	1908	1914	1914	1908	83
598	20231023	091600	5066386	1926	1926	1926	1926	0
599	20231023	091500	5066386	1926	1926	1926	1926	0
600	20231023	091400	5066386	1926	1926	1926	1926	1
601	20231023	091300	5064460	1916	1919	1919	1916	11
602	20231023	091200	5043372	1919	1919	1919	1919	3
603	20231023	091100	5037615	1930	1930	1930	1930	0
604	20231023	091000	5037615	1930	1902	1930	1902	605
605	20231023	090900	3885071	1901	1900	1901	1900	50
606	20231023	090800	3790051	1900	1900	1900	1900	11
607	20231023	090700	3769151	1900	1900	1900	1900	10
608	20231023	090600	3750151	1900	1900	1900	1900	1
609	20231023	090500	3748251	1905	1905	1905	1905	0
610	20231023	090400	3748251	1905	1902	1905	1899	4
611	20231023	090300	3740640	1905	1905	1905	1905	2
612	20231023	090200	3736830	1887	1894	1894	1887	41
613	20231023	090100	3659188	1884	1884	1884	1884	0
614	20231023	090000	3659188	1884	1884	1886	1884	1942