KissMeData/114450/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195400	42625480	1880	1880	1880	1880	340
3	20231023	195300	42625480	1880	1880	1880	1880	0
4	20231023	195200	42625480	1880	1880	1880	1880	0
5	20231023	195100	42625480	1880	1880	1880	1880	0
6	20231023	195000	42625480	1880	1880	1880	1880	0
7	20231023	194900	42625480	1880	1880	1880	1880	0
8	20231023	194800	42625480	1880	1880	1880	1880	0
9	20231023	194700	42625480	1880	1880	1880	1880	0
10	20231023	194600	42625480	1880	1880	1880	1880	0
11	20231023	194500	42625480	1880	1880	1880	1880	0
12	20231023	194400	42625480	1880	1880	1880	1880	0
13	20231023	194300	42625480	1880	1880	1880	1880	0
14	20231023	194200	42625480	1880	1880	1880	1880	0
15	20231023	194100	42625480	1880	1880	1880	1880	0
16	20231023	194000	42625480	1880	1880	1880	1880	0
17	20231023	193900	42625480	1880	1880	1880	1880	0
18	20231023	193800	42625480	1880	1880	1880	1880	0
19	20231023	193700	42625480	1880	1880	1880	1880	0
20	20231023	193600	42625480	1880	1880	1880	1880	0
21	20231023	193500	42625480	1880	1880	1880	1880	0
22	20231023	193400	42625480	1880	1880	1880	1880	0
23	20231023	193300	42625480	1880	1880	1880	1880	0
24	20231023	193200	42625480	1880	1880	1880	1880	0
25	20231023	193100	42625480	1880	1880	1880	1880	0
26	20231023	193000	42625480	1880	1880	1880	1880	0
27	20231023	192900	42625480	1880	1880	1880	1880	0
28	20231023	192800	42625480	1880	1880	1880	1880	0
29	20231023	192700	42625480	1880	1880	1880	1880	0
30	20231023	192600	42625480	1880	1880	1880	1880	0
31	20231023	192500	42625480	1880	1880	1880	1880	0
32	20231023	192400	42625480	1880	1880	1880	1880	340
33	20231023	192300	42625480	1880	1880	1880	1880	0
34	20231023	192200	42625480	1880	1880	1880	1880	0
35	20231023	192100	42625480	1880	1880	1880	1880	0
36	20231023	192000	42625480	1880	1880	1880	1880	0
37	20231023	191900	42625480	1880	1880	1880	1880	0
38	20231023	191800	42625480	1880	1880	1880	1880	0
39	20231023	191700	42625480	1880	1880	1880	1880	0
40	20231023	191600	42625480	1880	1880	1880	1880	0
41	20231023	191500	42625480	1880	1880	1880	1880	0
42	20231023	191400	42625480	1880	1880	1880	1880	0
43	20231023	191300	42625480	1880	1880	1880	1880	0
44	20231023	191200	42625480	1880	1880	1880	1880	0
45	20231023	191100	42625480	1880	1880	1880	1880	0
46	20231023	191000	42625480	1880	1880	1880	1880	0
47	20231023	190900	42625480	1880	1880	1880	1880	0
48	20231023	190800	42625480	1880	1880	1880	1880	0
49	20231023	190700	42625480	1880	1880	1880	1880	0
50	20231023	190600	42625480	1880	1880	1880	1880	0
51	20231023	190500	42625480	1880	1880	1880	1880	0
52	20231023	190400	42625480	1880	1880	1880	1880	0
53	20231023	190300	42625480	1880	1880	1880	1880	0
54	20231023	190200	42625480	1880	1880	1880	1880	0
55	20231023	190100	42625480	1880	1880	1880	1880	0
56	20231023	190000	42625480	1880	1880	1880	1880	0
57	20231023	185900	42625480	1880	1880	1880	1880	0
58	20231023	185800	42625480	1880	1880	1880	1880	0
59	20231023	185700	42625480	1880	1880	1880	1880	0
60	20231023	185600	42625480	1880	1880	1880	1880	0
61	20231023	185500	42625480	1880	1880	1880	1880	0
62	20231023	185400	42625480	1880	1880	1880	1880	340
63	20231023	185300	42625480	1880	1880	1880	1880	0
64	20231023	185200	42625480	1880	1880	1880	1880	0
65	20231023	185100	42625480	1880	1880	1880	1880	0
66	20231023	185000	42625480	1880	1880	1880	1880	0
67	20231023	184900	42625480	1880	1880	1880	1880	0
68	20231023	184800	42625480	1880	1880	1880	1880	0
69	20231023	184700	42625480	1880	1880	1880	1880	0
70	20231023	184600	42625480	1880	1880	1880	1880	0
71	20231023	184500	42625480	1880	1880	1880	1880	0
72	20231023	184400	42625480	1880	1880	1880	1880	0
73	20231023	184300	42625480	1880	1880	1880	1880	0
74	20231023	184200	42625480	1880	1880	1880	1880	0
75	20231023	184100	42625480	1880	1880	1880	1880	0
76	20231023	184000	42625480	1880	1880	1880	1880	0
77	20231023	183900	42625480	1880	1880	1880	1880	0
78	20231023	183800	42625480	1880	1880	1880	1880	0
79	20231023	183700	42625480	1880	1880	1880	1880	0
80	20231023	183600	42625480	1880	1880	1880	1880	0
81	20231023	183500	42625480	1880	1880	1880	1880	0
82	20231023	183400	42625480	1880	1880	1880	1880	0
83	20231023	183300	42625480	1880	1880	1880	1880	0
84	20231023	183200	42625480	1880	1880	1880	1880	0
85	20231023	183100	42625480	1880	1880	1880	1880	0
86	20231023	183000	42625480	1880	1880	1880	1880	0
87	20231023	182900	42625480	1880	1880	1880	1880	0
88	20231023	182800	42625480	1880	1880	1880	1880	0
89	20231023	182700	42625480	1880	1880	1880	1880	0
90	20231023	182600	42625480	1880	1880	1880	1880	0
91	20231023	182500	42625480	1880	1880	1880	1880	0
92	20231023	182400	42625480	1880	1880	1880	1880	340
93	20231023	182300	42625480	1880	1880	1880	1880	0
94	20231023	182200	42625480	1880	1880	1880	1880	0
95	20231023	182100	42625480	1880	1880	1880	1880	0
96	20231023	182000	42625480	1880	1880	1880	1880	0
97	20231023	181900	42625480	1880	1880	1880	1880	0
98	20231023	181800	42625480	1880	1880	1880	1880	0
99	20231023	181700	42625480	1880	1880	1880	1880	0
100	20231023	181600	42625480	1880	1880	1880	1880	0
101	20231023	181500	42625480	1880	1880	1880	1880	0
102	20231023	181400	42625480	1880	1880	1880	1880	0
103	20231023	181300	42625480	1880	1880	1880	1880	0
104	20231023	181200	42625480	1880	1880	1880	1880	0
105	20231023	181100	42625480	1880	1880	1880	1880	0
106	20231023	181000	42625480	1880	1880	1880	1880	0
107	20231023	180900	42625480	1880	1880	1880	1880	0
108	20231023	180800	42625480	1880	1880	1880	1880	0
109	20231023	180700	42625480	1880	1880	1880	1880	0
110	20231023	180600	42625480	1880	1880	1880	1880	0
111	20231023	180500	42625480	1880	1880	1880	1880	0
112	20231023	180400	42625480	1880	1880	1880	1880	0
113	20231023	180300	42625480	1880	1880	1880	1880	0
114	20231023	180200	42625480	1880	1880	1880	1880	0
115	20231023	180100	42625480	1880	1880	1880	1880	0
116	20231023	180000	42625480	1880	1880	1880	1880	0
117	20231023	175900	42625480	1880	1880	1880	1880	0
118	20231023	175800	42625480	1880	1880	1880	1880	0
119	20231023	175700	42625480	1880	1880	1880	1880	0
120	20231023	175600	42625480	1880	1880	1880	1880	0
121	20231023	175500	42625480	1880	1880	1880	1880	0
122	20231023	175400	42625480	1880	1880	1880	1880	340
123	20231023	175300	42625480	1880	1880	1880	1880	0
124	20231023	175200	42625480	1880	1880	1880	1880	0
125	20231023	175100	42625480	1880	1880	1880	1880	0
126	20231023	175000	42625480	1880	1880	1880	1880	0
127	20231023	174900	42625480	1880	1880	1880	1880	0
128	20231023	174800	42625480	1880	1880	1880	1880	0
129	20231023	174700	42625480	1880	1880	1880	1880	0
130	20231023	174600	42625480	1880	1880	1880	1880	0
131	20231023	174500	42625480	1880	1880	1880	1880	0
132	20231023	174400	42625480	1880	1880	1880	1880	0
133	20231023	174300	42625480	1880	1880	1880	1880	0
134	20231023	174200	42625480	1880	1880	1880	1880	0
135	20231023	174100	42625480	1880	1880	1880	1880	0
136	20231023	174000	42625480	1880	1880	1880	1880	0
137	20231023	173900	42625480	1880	1880	1880	1880	0
138	20231023	173800	42625480	1880	1880	1880	1880	0
139	20231023	173700	42625480	1880	1880	1880	1880	0
140	20231023	173600	42625480	1880	1880	1880	1880	0
141	20231023	173500	42625480	1880	1880	1880	1880	0
142	20231023	173400	42625480	1880	1880	1880	1880	0
143	20231023	173300	42625480	1880	1880	1880	1880	0
144	20231023	173200	42625480	1880	1880	1880	1880	0
145	20231023	173100	42625480	1880	1880	1880	1880	0
146	20231023	173000	42625480	1880	1880	1880	1880	0
147	20231023	172900	42625480	1880	1880	1880	1880	0
148	20231023	172800	42625480	1880	1880	1880	1880	0
149	20231023	172700	42625480	1880	1880	1880	1880	0
150	20231023	172600	42625480	1880	1880	1880	1880	0
151	20231023	172500	42625480	1880	1880	1880	1880	0
152	20231023	172400	42625480	1880	1880	1880	1880	340
153	20231023	172300	42625480	1880	1880	1880	1880	0
154	20231023	172200	42625480	1880	1880	1880	1880	0
155	20231023	172100	42625480	1880	1880	1880	1880	0
156	20231023	172000	42625480	1880	1880	1880	1880	0
157	20231023	171900	42625480	1880	1880	1880	1880	0
158	20231023	171800	42625480	1880	1880	1880	1880	0
159	20231023	171700	42625480	1880	1880	1880	1880	0
160	20231023	171600	42625480	1880	1880	1880	1880	0
161	20231023	171500	42625480	1880	1880	1880	1880	0
162	20231023	171400	42625480	1880	1880	1880	1880	0
163	20231023	171300	42625480	1880	1880	1880	1880	0
164	20231023	171200	42625480	1880	1880	1880	1880	0
165	20231023	171100	42625480	1880	1880	1880	1880	0
166	20231023	171000	42625480	1880	1880	1880	1880	0
167	20231023	170900	42625480	1880	1880	1880	1880	0
168	20231023	170800	42625480	1880	1880	1880	1880	0
169	20231023	170700	42625480	1880	1880	1880	1880	0
170	20231023	170600	42625480	1880	1880	1880	1880	0
171	20231023	170500	42625480	1880	1880	1880	1880	0
172	20231023	170400	42625480	1880	1880	1880	1880	0
173	20231023	170300	42625480	1880	1880	1880	1880	0
174	20231023	170200	42625480	1880	1880	1880	1880	0
175	20231023	170100	42625480	1880	1880	1880	1880	0
176	20231023	170000	42625480	1880	1880	1880	1880	0
177	20231023	165900	42625480	1880	1880	1880	1880	0
178	20231023	165800	42625480	1880	1880	1880	1880	0
179	20231023	165700	42625480	1880	1880	1880	1880	0
180	20231023	165600	42625480	1880	1880	1880	1880	0
181	20231023	165500	42625480	1880	1880	1880	1880	0
182	20231023	165400	42625480	1880	1880	1880	1880	340
183	20231023	165300	42625480	1880	1880	1880	1880	0
184	20231023	165200	42625480	1880	1880	1880	1880	0
185	20231023	165100	42625480	1880	1880	1880	1880	0
186	20231023	165000	42625480	1880	1880	1880	1880	0
187	20231023	164900	42625480	1880	1880	1880	1880	0
188	20231023	164800	42625480	1880	1880	1880	1880	0
189	20231023	164700	42625480	1880	1880	1880	1880	0
190	20231023	164600	42625480	1880	1880	1880	1880	0
191	20231023	164500	42625480	1880	1880	1880	1880	0
192	20231023	164400	42625480	1880	1880	1880	1880	0
193	20231023	164300	42625480	1880	1880	1880	1880	0
194	20231023	164200	42625480	1880	1880	1880	1880	0
195	20231023	164100	42625480	1880	1880	1880	1880	0
196	20231023	164000	42625480	1880	1880	1880	1880	0
197	20231023	163900	42625480	1880	1880	1880	1880	0
198	20231023	163800	42625480	1880	1880	1880	1880	0
199	20231023	163700	42625480	1880	1880	1880	1880	0
200	20231023	163600	42625480	1880	1880	1880	1880	0
201	20231023	163500	42625480	1880	1880	1880	1880	0
202	20231023	163400	42625480	1880	1880	1880	1880	0
203	20231023	163300	42625480	1880	1880	1880	1880	0
204	20231023	163200	42625480	1880	1880	1880	1880	0
205	20231023	163100	42625480	1880	1880	1880	1880	0
206	20231023	163000	42625480	1880	1880	1880	1880	0
207	20231023	162900	42625480	1880	1880	1880	1880	0
208	20231023	162800	42625480	1880	1880	1880	1880	0
209	20231023	162700	42625480	1880	1880	1880	1880	0
210	20231023	162600	42625480	1880	1880	1880	1880	0
211	20231023	162500	42625480	1880	1880	1880	1880	0
212	20231023	162400	42625480	1880	1880	1880	1880	340
213	20231023	162300	42625480	1880	1880	1880	1880	0
214	20231023	162200	42625480	1880	1880	1880	1880	0
215	20231023	162100	42625480	1880	1880	1880	1880	0
216	20231023	162000	42625480	1880	1880	1880	1880	0
217	20231023	161900	42625480	1880	1880	1880	1880	0
218	20231023	161800	42625480	1880	1880	1880	1880	0
219	20231023	161700	42625480	1880	1880	1880	1880	0
220	20231023	161600	42625480	1880	1880	1880	1880	0
221	20231023	161500	42625480	1880	1880	1880	1880	0
222	20231023	161400	42625480	1880	1880	1880	1880	0
223	20231023	161300	42625480	1880	1880	1880	1880	0
224	20231023	161200	42625480	1880	1880	1880	1880	0
225	20231023	161100	42625480	1880	1880	1880	1880	0
226	20231023	161000	42625480	1880	1880	1880	1880	0
227	20231023	160900	42625480	1880	1880	1880	1880	0
228	20231023	160800	42625480	1880	1880	1880	1880	0
229	20231023	160700	42625480	1880	1880	1880	1880	0
230	20231023	160600	42625480	1880	1880	1880	1880	0
231	20231023	160500	42625480	1880	1880	1880	1880	0
232	20231023	160400	42625480	1880	1880	1880	1880	0
233	20231023	160300	42625480	1880	1880	1880	1880	0
234	20231023	160200	42625480	1880	1880	1880	1880	0
235	20231023	160100	42625480	1880	1880	1880	1880	0
236	20231023	160000	42625480	1880	1880	1880	1880	0
237	20231023	155900	42625480	1880	1880	1880	1880	0
238	20231023	155800	42625480	1880	1880	1880	1880	0
239	20231023	155700	42625480	1880	1880	1880	1880	0
240	20231023	155600	42625480	1880	1880	1880	1880	0
241	20231023	155500	42625480	1880	1880	1880	1880	0
242	20231023	155400	42625480	1880	1880	1880	1880	340
243	20231023	155300	42625480	1880	1880	1880	1880	0
244	20231023	155200	42625480	1880	1880	1880	1880	0
245	20231023	155100	42625480	1880	1880	1880	1880	0
246	20231023	155000	42625480	1880	1880	1880	1880	0
247	20231023	154900	42625480	1880	1880	1880	1880	0
248	20231023	154800	42625480	1880	1880	1880	1880	0
249	20231023	154700	42625480	1880	1880	1880	1880	0
250	20231023	154600	42625480	1880	1880	1880	1880	0
251	20231023	154500	42625480	1880	1880	1880	1880	0
252	20231023	154400	42625480	1880	1880	1880	1880	0
253	20231023	154300	42625480	1880	1880	1880	1880	0
254	20231023	154200	42625480	1880	1880	1880	1880	0
255	20231023	154100	42625480	1880	1880	1880	1880	0
256	20231023	154000	42625480	1880	1880	1880	1880	0
257	20231023	153900	42625480	1880	1880	1880	1880	0
258	20231023	153800	42625480	1880	1880	1880	1880	0
259	20231023	153700	42625480	1880	1880	1880	1880	0
260	20231023	153600	42625480	1880	1880	1880	1880	0
261	20231023	153500	42625480	1880	1880	1880	1880	0
262	20231023	153400	42625480	1880	1880	1880	1880	0
263	20231023	153300	42625480	1880	1880	1880	1880	0
264	20231023	153200	42625480	1880	1880	1880	1880	0
265	20231023	153100	42625480	1880	1880	1880	1880	0
266	20231023	153000	42625480	1880	1880	1880	1880	340
267	20231023	152900	41986280	1899	1899	1899	1899	0
268	20231023	152800	41986280	1899	1899	1899	1899	0
269	20231023	152700	41986280	1899	1899	1899	1899	0
270	20231023	152600	41986280	1899	1899	1899	1899	0
271	20231023	152500	41986280	1899	1899	1899	1899	0
272	20231023	152400	41986280	1899	1899	1899	1899	0
273	20231023	152300	41986280	1899	1899	1899	1899	0
274	20231023	152200	41986280	1899	1899	1899	1899	0
275	20231023	152100	41986280	1899	1899	1899	1899	0
276	20231023	152000	41986280	1899	1899	1899	1899	0
277	20231023	151900	41986280	1899	1857	1899	1857	1111
278	20231023	151800	39895014	1856	1857	1857	1856	100
279	20231023	151700	39709366	1856	1856	1856	1856	10
280	20231023	151600	39690806	1857	1858	1858	1856	437
281	20231023	151500	38879243	1858	1858	1858	1857	342
282	20231023	151400	38244113	1858	1858	1858	1858	126
283	20231023	151300	38010005	1857	1857	1857	1857	0
284	20231023	151200	38010005	1857	1860	1860	1857	605
285	20231023	151100	36885957	1861	1861	1861	1861	0
286	20231023	151000	36885957	1861	1861	1861	1861	9
287	20231023	150900	36869208	1861	1861	1861	1861	0
288	20231023	150800	36869208	1861	1861	1861	1861	0
289	20231023	150700	36869208	1861	1861	1861	1861	0
290	20231023	150600	36869208	1861	1861	1861	1861	0
291	20231023	150500	36869208	1861	1861	1861	1861	56
292	20231023	150400	36764992	1860	1860	1860	1860	0
293	20231023	150300	36764992	1860	1862	1862	1860	1535
294	20231023	150200	33909300	1865	1865	1865	1865	0
295	20231023	150100	33909300	1865	1865	1865	1865	1
296	20231023	150000	33907435	1865	1865	1865	1865	0
297	20231023	145900	33907435	1865	1865	1865	1865	0
298	20231023	145800	33907435	1865	1865	1865	1865	0
299	20231023	145700	33907435	1865	1865	1865	1865	0
300	20231023	145600	33907435	1865	1865	1865	1865	0
301	20231023	145500	33907435	1865	1865	1865	1865	0
302	20231023	145400	33907435	1865	1865	1865	1865	0
303	20231023	145300	33907435	1865	1865	1865	1865	0
304	20231023	145200	33907435	1865	1865	1865	1865	0
305	20231023	145100	33907435	1865	1865	1865	1865	0
306	20231023	145000	33907435	1865	1865	1865	1865	36
307	20231023	144900	33840295	1865	1865	1865	1865	0
308	20231023	144800	33840295	1865	1865	1865	1865	0
309	20231023	144700	33840295	1865	1870	1870	1865	186
310	20231023	144600	33493320	1870	1870	1870	1870	14
311	20231023	144500	33467140	1865	1865	1865	1865	127
312	20231023	144400	33230285	1865	1865	1865	1865	0
313	20231023	144300	33230285	1865	1865	1865	1865	0
314	20231023	144200	33230285	1865	1865	1865	1865	0
315	20231023	144100	33230285	1865	1865	1865	1865	0
316	20231023	144000	33230285	1865	1865	1865	1865	0
317	20231023	143900	33230285	1865	1865	1865	1865	150
318	20231023	143800	32950535	1865	1870	1870	1865	21
319	20231023	143700	32911315	1865	1865	1865	1865	64
320	20231023	143600	32791955	1865	1865	1865	1865	1
321	20231023	143500	32790090	1860	1860	1860	1860	1
322	20231023	143400	32788230	1860	1861	1861	1860	1005
323	20231023	143300	30918014	1861	1861	1861	1861	4
324	20231023	143200	30910570	1861	1861	1861	1861	4
325	20231023	143100	30903126	1861	1862	1862	1861	106
326	20231023	143000	30705758	1865	1865	1865	1865	20
327	20231023	142900	30668458	1862	1862	1862	1862	5
328	20231023	142800	30659148	1862	1863	1863	1862	22
329	20231023	142700	30618163	1865	1867	1867	1865	128
330	20231023	142600	30379428	1869	1869	1869	1869	0
331	20231023	142500	30379428	1869	1869	1869	1869	0
332	20231023	142400	30379428	1869	1869	1869	1869	0
333	20231023	142300	30379428	1869	1869	1869	1869	0
334	20231023	142200	30379428	1869	1869	1869	1869	0
335	20231023	142100	30379428	1869	1869	1869	1869	0
336	20231023	142000	30379428	1869	1869	1869	1869	0
337	20231023	141900	30379428	1869	1869	1869	1869	0
338	20231023	141800	30379428	1869	1869	1869	1869	0
339	20231023	141700	30379428	1869	1869	1869	1869	0
340	20231023	141600	30379428	1869	1869	1869	1869	17
341	20231023	141500	30347655	1869	1869	1869	1869	0
342	20231023	141400	30347655	1869	1869	1869	1869	0
343	20231023	141300	30347655	1869	1869	1869	1869	0
344	20231023	141200	30347655	1869	1869	1869	1869	0
345	20231023	141100	30347655	1869	1869	1869	1869	1
346	20231023	141000	30345786	1870	1870	1870	1870	116
347	20231023	140900	30128866	1871	1871	1871	1871	0
348	20231023	140800	30128866	1871	1871	1871	1871	9
349	20231023	140700	30112027	1870	1870	1870	1870	0
350	20231023	140600	30112027	1870	1870	1870	1870	0
351	20231023	140500	30112027	1870	1870	1870	1870	0
352	20231023	140400	30112027	1870	1870	1870	1870	0
353	20231023	140300	30112027	1870	1870	1870	1870	0
354	20231023	140200	30112027	1870	1870	1870	1870	7
355	20231023	140100	30098937	1870	1870	1870	1870	7
356	20231023	140000	30085847	1871	1871	1871	1871	198
357	20231023	135900	29715389	1871	1871	1871	1871	2
358	20231023	135800	29711647	1871	1871	1871	1871	0
359	20231023	135700	29711647	1871	1871	1871	1871	0
360	20231023	135600	29711647	1871	1871	1871	1871	0
361	20231023	135500	29711647	1871	1871	1871	1871	5
362	20231023	135400	29702292	1871	1871	1871	1871	0
363	20231023	135300	29702292	1871	1871	1871	1871	0
364	20231023	135200	29702292	1871	1871	1871	1871	0
365	20231023	135100	29702292	1871	1871	1871	1871	3
366	20231023	135000	29696679	1871	1871	1871	1871	0
367	20231023	134900	29696679	1871	1872	1872	1871	90
368	20231023	134800	29528202	1872	1875	1875	1872	125
369	20231023	134700	29293889	1876	1876	1876	1876	5
370	20231023	134600	29284509	1876	1877	1877	1876	401
371	20231023	134500	28532212	1876	1876	1876	1876	0
372	20231023	134400	28532212	1876	1876	1876	1876	0
373	20231023	134300	28532212	1876	1876	1876	1876	0
374	20231023	134200	28532212	1876	1876	1876	1876	165
375	20231023	134100	28222672	1877	1877	1877	1877	0
376	20231023	134000	28222672	1877	1877	1877	1877	0
377	20231023	133900	28222672	1877	1877	1877	1877	0
378	20231023	133800	28222672	1877	1877	1877	1877	36
379	20231023	133700	28155100	1877	1877	1877	1877	0
380	20231023	133600	28155100	1877	1877	1877	1877	13
381	20231023	133500	28130699	1877	1877	1877	1877	0
382	20231023	133400	28130699	1877	1877	1877	1877	0
383	20231023	133300	28130699	1877	1877	1877	1877	0
384	20231023	133200	28130699	1877	1877	1877	1877	0
385	20231023	133100	28130699	1877	1877	1877	1877	0
386	20231023	133000	28130699	1877	1878	1878	1877	50
387	20231023	132900	28036802	1879	1879	1879	1879	3
388	20231023	132800	28031165	1885	1885	1885	1885	0
389	20231023	132700	28031165	1885	1885	1885	1885	0
390	20231023	132600	28031165	1885	1885	1885	1885	0
391	20231023	132500	28031165	1885	1885	1885	1885	25
392	20231023	132400	27984040	1885	1885	1885	1885	0
393	20231023	132300	27984040	1885	1885	1885	1885	0
394	20231023	132200	27984040	1885	1885	1885	1885	77
395	20231023	132100	27838895	1885	1885	1885	1885	0
396	20231023	132000	27838895	1885	1885	1885	1885	0
397	20231023	131900	27838895	1885	1885	1885	1885	0
398	20231023	131800	27838895	1885	1885	1885	1885	0
399	20231023	131700	27838895	1885	1885	1885	1885	0
400	20231023	131600	27838895	1885	1885	1885	1885	0
401	20231023	131500	27838895	1885	1885	1885	1885	0
402	20231023	131400	27838895	1885	1885	1885	1885	0
403	20231023	131300	27838895	1885	1884	1885	1884	823
404	20231023	131200	26287750	1884	1884	1884	1884	0
405	20231023	131100	26287750	1884	1884	1884	1884	0
406	20231023	131000	26287750	1884	1884	1884	1884	4
407	20231023	130900	26280214	1884	1884	1884	1884	0
408	20231023	130800	26280214	1884	1884	1884	1884	0
409	20231023	130700	26280214	1884	1884	1884	1884	1
410	20231023	130600	26278330	1885	1885	1885	1885	0
411	20231023	130500	26278330	1885	1878	1885	1878	1007
412	20231023	130400	24382245	1878	1880	1880	1878	142
413	20231023	130300	24115295	1880	1880	1880	1880	68
414	20231023	130200	23987455	1885	1885	1885	1885	0
415	20231023	130100	23987455	1885	1885	1885	1885	0
416	20231023	130000	23987455	1885	1885	1885	1885	0
417	20231023	125900	23987455	1885	1885	1885	1885	0
418	20231023	125800	23987455	1885	1883	1885	1883	8
419	20231023	125700	23972389	1881	1881	1881	1881	0
420	20231023	125600	23972389	1881	1881	1881	1881	58
421	20231023	125500	23863291	1885	1885	1885	1885	0
422	20231023	125400	23863291	1885	1885	1885	1885	0
423	20231023	125300	23863291	1885	1885	1885	1885	0
424	20231023	125200	23863291	1885	1885	1885	1885	0
425	20231023	125100	23863291	1885	1885	1885	1885	0
426	20231023	125000	23863291	1885	1885	1885	1885	0
427	20231023	124900	23863291	1885	1885	1885	1885	0
428	20231023	124800	23863291	1885	1885	1885	1885	0
429	20231023	124700	23863291	1885	1885	1885	1885	0
430	20231023	124600	23863291	1885	1885	1885	1885	0
431	20231023	124500	23863291	1885	1885	1885	1885	0
432	20231023	124400	23863291	1885	1885	1885	1885	0
433	20231023	124300	23863291	1885	1885	1885	1885	0
434	20231023	124200	23863291	1885	1885	1885	1885	0
435	20231023	124100	23863291	1885	1885	1885	1885	0
436	20231023	124000	23863291	1885	1885	1885	1885	1
437	20231023	123900	23861406	1885	1885	1885	1885	0
438	20231023	123800	23861406	1885	1885	1885	1885	0
439	20231023	123700	23861406	1885	1885	1885	1885	100
440	20231023	123600	23672906	1884	1884	1884	1884	67
441	20231023	123500	23546678	1881	1881	1881	1881	0
442	20231023	123400	23546678	1881	1881	1881	1881	0
443	20231023	123300	23546678	1881	1881	1881	1881	0
444	20231023	123200	23546678	1881	1881	1881	1881	7
445	20231023	123100	23533511	1881	1881	1881	1881	2
446	20231023	123000	23529749	1881	1881	1881	1881	75
447	20231023	122900	23388674	1885	1885	1885	1885	0
448	20231023	122800	23388674	1885	1885	1885	1885	0
449	20231023	122700	23388674	1885	1885	1885	1885	0
450	20231023	122600	23388674	1885	1885	1885	1885	0
451	20231023	122500	23388674	1885	1885	1885	1885	0
452	20231023	122400	23388674	1885	1885	1885	1885	0
453	20231023	122300	23388674	1885	1885	1885	1885	0
454	20231023	122200	23388674	1885	1885	1885	1885	1
455	20231023	122100	23386789	1887	1887	1887	1887	0
456	20231023	122000	23386789	1887	1887	1887	1887	0
457	20231023	121900	23386789	1887	1887	1887	1887	0
458	20231023	121800	23386789	1887	1887	1887	1887	0
459	20231023	121700	23386789	1887	1887	1887	1887	4
460	20231023	121600	23379241	1888	1888	1888	1888	1
461	20231023	121500	23377353	1889	1889	1889	1889	0
462	20231023	121400	23377353	1889	1889	1889	1889	109
463	20231023	121300	23171452	1897	1897	1897	1897	0
464	20231023	121200	23171452	1897	1897	1897	1897	0
465	20231023	121100	23171452	1897	1897	1897	1897	0
466	20231023	121000	23171452	1897	1897	1897	1897	0
467	20231023	120900	23171452	1897	1889	1897	1889	2
468	20231023	120800	23167666	1889	1889	1889	1889	0
469	20231023	120700	23167666	1889	1889	1889	1889	94
470	20231023	120600	22990100	1889	1889	1889	1889	0
471	20231023	120500	22990100	1889	1889	1889	1889	0
472	20231023	120400	22990100	1889	1889	1889	1889	0
473	20231023	120300	22990100	1889	1889	1889	1889	0
474	20231023	120200	22990100	1889	1889	1889	1889	0
475	20231023	120100	22990100	1889	1889	1889	1889	2
476	20231023	120000	22986322	1890	1891	1891	1890	1626
477	20231023	115900	19913178	1890	1890	1890	1890	0
478	20231023	115800	19913178	1890	1890	1890	1890	0
479	20231023	115700	19913178	1890	1890	1890	1890	0
480	20231023	115600	19913178	1890	1890	1890	1890	0
481	20231023	115500	19913178	1890	1890	1890	1890	0
482	20231023	115400	19913178	1890	1890	1890	1890	0
483	20231023	115300	19913178	1890	1890	1890	1890	0
484	20231023	115200	19913178	1890	1890	1890	1890	0
485	20231023	115100	19913178	1890	1890	1890	1890	0
486	20231023	115000	19913178	1890	1890	1890	1890	0
487	20231023	114900	19913178	1890	1890	1890	1890	0
488	20231023	114800	19913178	1890	1890	1890	1890	0
489	20231023	114700	19913178	1890	1890	1890	1890	0
490	20231023	114600	19913178	1890	1890	1890	1890	0
491	20231023	114500	19913178	1890	1890	1890	1890	0
492	20231023	114400	19913178	1890	1890	1890	1890	0
493	20231023	114300	19913178	1890	1890	1890	1890	0
494	20231023	114200	19913178	1890	1890	1890	1890	0
495	20231023	114100	19913178	1890	1890	1890	1890	0
496	20231023	114000	19913178	1890	1890	1890	1890	0
497	20231023	113900	19913178	1890	1890	1890	1890	0
498	20231023	113800	19913178	1890	1890	1890	1890	0
499	20231023	113700	19913178	1890	1890	1890	1890	0
500	20231023	113600	19913178	1890	1890	1890	1890	0
501	20231023	113500	19913178	1890	1890	1890	1890	3
502	20231023	113400	19907508	1898	1898	1898	1898	0
503	20231023	113300	19907508	1898	1898	1898	1898	0
504	20231023	113200	19907508	1898	1898	1898	1898	160
505	20231023	113100	19603828	1898	1898	1898	1898	0
506	20231023	113000	19603828	1898	1898	1898	1898	0
507	20231023	112900	19603828	1898	1898	1898	1898	0
508	20231023	112800	19603828	1898	1898	1898	1898	0
509	20231023	112700	19603828	1898	1898	1898	1898	0
510	20231023	112600	19603828	1898	1898	1898	1898	0
511	20231023	112500	19603828	1898	1898	1898	1898	0
512	20231023	112400	19603828	1898	1898	1898	1898	0
513	20231023	112300	19603828	1898	1898	1898	1898	0
514	20231023	112200	19603828	1898	1898	1898	1898	26
515	20231023	112100	19554480	1898	1898	1898	1898	0
516	20231023	112000	19554480	1898	1898	1898	1898	0
517	20231023	111900	19554480	1898	1898	1898	1898	0
518	20231023	111800	19554480	1898	1898	1898	1898	1
519	20231023	111700	19552582	1890	1890	1890	1890	0
520	20231023	111600	19552582	1890	1890	1890	1890	600
521	20231023	111500	18418582	1890	1890	1890	1890	0
522	20231023	111400	18418582	1890	1890	1890	1890	0
523	20231023	111300	18418582	1890	1890	1890	1890	0
524	20231023	111200	18418582	1890	1890	1890	1890	0
525	20231023	111100	18418582	1890	1890	1890	1890	57
526	20231023	111000	18310852	1890	1890	1890	1890	0
527	20231023	110900	18310852	1890	1890	1890	1890	0
528	20231023	110800	18310852	1890	1890	1890	1890	0
529	20231023	110700	18310852	1890	1890	1890	1890	0
530	20231023	110600	18310852	1890	1890	1890	1890	0
531	20231023	110500	18310852	1890	1890	1890	1890	1630
532	20231023	110400	15230152	1890	1890	1890	1890	0
533	20231023	110300	15230152	1890	1890	1890	1890	0
534	20231023	110200	15230152	1890	1890	1890	1890	0
535	20231023	110100	15230152	1890	1890	1890	1890	0
536	20231023	110000	15230152	1890	1890	1890	1890	0
537	20231023	105900	15230152	1890	1890	1890	1890	0
538	20231023	105800	15230152	1890	1890	1890	1890	0
539	20231023	105700	15230152	1890	1890	1890	1890	0
540	20231023	105600	15230152	1890	1890	1890	1890	0
541	20231023	105500	15230152	1890	1890	1890	1890	1
542	20231023	105400	15228262	1899	1899	1899	1899	0
543	20231023	105300	15228262	1899	1899	1899	1899	0
544	20231023	105200	15228262	1899	1899	1899	1899	0
545	20231023	105100	15228262	1899	1899	1899	1899	0
546	20231023	105000	15228262	1899	1899	1899	1899	1
547	20231023	104900	15226363	1899	1899	1899	1899	0
548	20231023	104800	15226363	1899	1899	1899	1899	0
549	20231023	104700	15226363	1899	1899	1899	1899	0
550	20231023	104600	15226363	1899	1899	1899	1899	0
551	20231023	104500	15226363	1899	1899	1899	1899	0
552	20231023	104400	15226363	1899	1899	1899	1899	0
553	20231023	104300	15226363	1899	1899	1899	1899	0
554	20231023	104200	15226363	1899	1899	1899	1899	0
555	20231023	104100	15226363	1899	1899	1899	1899	0
556	20231023	104000	15226363	1899	1899	1899	1899	20
557	20231023	103900	15188383	1889	1889	1889	1889	29
558	20231023	103800	15133602	1889	1889	1889	1889	0
559	20231023	103700	15133602	1889	1889	1889	1889	0
560	20231023	103600	15133602	1889	1889	1889	1889	0
561	20231023	103500	15133602	1889	1889	1889	1889	0
562	20231023	103400	15133602	1889	1889	1889	1889	0
563	20231023	103300	15133602	1889	1889	1889	1889	0
564	20231023	103200	15133602	1889	1889	1889	1889	0
565	20231023	103100	15133602	1889	1889	1889	1889	98
566	20231023	103000	14948480	1900	1900	1900	1900	100
567	20231023	102900	14758480	1900	1900	1900	1900	0
568	20231023	102800	14758480	1900	1900	1900	1900	0
569	20231023	102700	14758480	1900	1899	1900	1899	2
570	20231023	102600	14754681	1889	1889	1889	1889	0
571	20231023	102500	14754681	1889	1889	1889	1889	0
572	20231023	102400	14754681	1889	1889	1889	1889	0
573	20231023	102300	14754681	1889	1889	1889	1889	0
574	20231023	102200	14754681	1889	1889	1889	1889	0
575	20231023	102100	14754681	1889	1899	1899	1889	47
576	20231023	102000	14665808	1889	1889	1889	1889	0
577	20231023	101900	14665808	1889	1889	1889	1889	200
578	20231023	101800	14288008	1889	1889	1889	1889	0
579	20231023	101700	14288008	1889	1889	1889	1889	0
580	20231023	101600	14288008	1889	1900	1900	1889	12
581	20231023	101500	14265318	1900	1900	1900	1900	0
582	20231023	101400	14265318	1900	1900	1900	1900	0
583	20231023	101300	14265318	1900	1899	1900	1899	2
584	20231023	101200	14261519	1887	1887	1887	1887	0
585	20231023	101100	14261519	1887	1887	1887	1887	0
586	20231023	101000	14261519	1887	1887	1887	1887	0
587	20231023	100900	14261519	1887	1887	1887	1887	0
588	20231023	100800	14261519	1887	1887	1887	1887	29
589	20231023	100700	14206796	1900	1900	1900	1900	0
590	20231023	100600	14206796	1900	1900	1900	1900	5
591	20231023	100500	14197296	1900	1900	1900	1900	0
592	20231023	100400	14197296	1900	1900	1900	1900	0
593	20231023	100300	14197296	1900	1900	1900	1900	2
594	20231023	100200	14193496	1900	1899	1900	1899	2
595	20231023	100100	14189697	1900	1900	1900	1900	0
596	20231023	100000	14189697	1900	1899	1900	1899	33
597	20231023	095900	14127028	1900	1900	1900	1900	0
598	20231023	095800	14127028	1900	1896	1900	1896	2
599	20231023	095700	14123232	1897	1897	1897	1897	0
600	20231023	095600	14123232	1897	1897	1897	1897	0
601	20231023	095500	14123232	1897	1897	1897	1897	40
602	20231023	095400	14047352	1900	1900	1900	1900	0
603	20231023	095300	14047352	1900	1898	1900	1898	300
604	20231023	095200	13477440	1900	1883	1900	1883	1000
605	20231023	095100	11580564	1880	1876	1880	1876	216
606	20231023	095000	11174948	1876	1876	1876	1876	1
607	20231023	094900	11173072	1870	1872	1872	1870	800
608	20231023	094800	9676662	1871	1874	1874	1871	113
609	20231023	094700	9465200	1876	1876	1876	1876	0
610	20231023	094600	9465200	1876	1876	1876	1876	0
611	20231023	094500	9465200	1876	1876	1876	1876	0
612	20231023	094400	9465200	1876	1876	1876	1876	48
613	20231023	094300	9375152	1876	1876	1876	1876	0
614	20231023	094200	9375152	1876	1876	1876	1876	27
615	20231023	094100	9324500	1876	1875	1876	1875	198
616	20231023	094000	8953243	1875	1872	1875	1872	1580
617	20231023	093900	5992685	1872	1873	1873	1872	118
618	20231023	093800	5771781	1873	1873	1873	1873	0
619	20231023	093700	5771781	1873	1874	1874	1873	772
620	20231023	093600	4325103	1874	1874	1874	1874	4
621	20231023	093500	4317607	1874	1874	1874	1874	0
622	20231023	093400	4317607	1874	1874	1874	1874	0
623	20231023	093300	4317607	1874	1873	1874	1873	55
624	20231023	093200	4214587	1874	1874	1874	1873	107
625	20231023	093100	4014135	1873	1873	1873	1873	0
626	20231023	093000	4014135	1873	1873	1873	1873	51
627	20231023	092900	3918612	1873	1870	1873	1870	200
628	20231023	092800	3544609	1874	1874	1874	1874	0
629	20231023	092700	3544609	1874	1874	1874	1874	0
630	20231023	092600	3544609	1874	1874	1874	1874	0
631	20231023	092500	3544609	1874	1874	1874	1874	0
632	20231023	092400	3544609	1874	1874	1874	1874	0
633	20231023	092300	3544609	1874	1874	1874	1874	1
634	20231023	092200	3542735	1875	1875	1875	1875	0
635	20231023	092100	3542735	1875	1875	1875	1875	0
636	20231023	092000	3542735	1875	1875	1875	1875	0
637	20231023	091900	3542735	1875	1876	1876	1872	318
638	20231023	091800	2946406	1876	1876	1876	1876	4
639	20231023	091700	2938902	1876	1880	1880	1876	726
640	20231023	091600	1574514	1881	1886	1886	1881	235
641	20231023	091500	1131839	1887	1897	1899	1887	21
642	20231023	091400	1092082	1898	1898	1898	1898	0
643	20231023	091300	1092082	1898	1898	1898	1898	50
644	20231023	091200	997182	1898	1898	1898	1898	0
645	20231023	091100	997182	1898	1872	1898	1872	39
646	20231023	091000	923554	1872	1872	1872	1872	128
647	20231023	090900	683938	1872	1872	1872	1872	0
648	20231023	090800	683938	1872	1872	1872	1872	0
649	20231023	090700	683938	1872	1872	1872	1872	0
650	20231023	090600	683938	1872	1872	1872	1872	0
651	20231023	090500	683938	1872	1872	1872	1869	19
652	20231023	090400	648373	1856	1856	1856	1856	0
653	20231023	090300	648373	1856	1856	1856	1856	0
654	20231023	090200	648373	1856	1856	1856	1856	0
655	20231023	090100	648373	1856	1856	1856	1856	150
656	20231023	090000	369973	1855	1860	1860	1855	199