KissMeData/007280/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184600	52702409	1866	1866	1866	1866	2869
3	20231025	184500	52702409	1866	1866	1866	1866	0
4	20231025	184400	52702409	1866	1866	1866	1866	0
5	20231025	184300	52702409	1866	1866	1866	1866	0
6	20231025	184200	52702409	1866	1866	1866	1866	0
7	20231025	184100	52702409	1866	1866	1866	1866	0
8	20231025	184000	52702409	1866	1866	1866	1866	0
9	20231025	183900	52702409	1866	1866	1866	1866	0
10	20231025	183800	52702409	1866	1866	1866	1866	0
11	20231025	183700	52702409	1866	1866	1866	1866	0
12	20231025	183600	52702409	1866	1866	1866	1866	0
13	20231025	183500	52702409	1866	1866	1866	1866	0
14	20231025	183400	52702409	1866	1866	1866	1866	0
15	20231025	183300	52702409	1866	1866	1866	1866	0
16	20231025	183200	52702409	1866	1866	1866	1866	0
17	20231025	183100	52702409	1866	1866	1866	1866	0
18	20231025	183000	52702409	1866	1866	1866	1866	0
19	20231025	182900	52702409	1866	1866	1866	1866	0
20	20231025	182800	52702409	1866	1866	1866	1866	0
21	20231025	182700	52702409	1866	1866	1866	1866	0
22	20231025	182600	52702409	1866	1866	1866	1866	0
23	20231025	182500	52702409	1866	1866	1866	1866	0
24	20231025	182400	52702409	1866	1866	1866	1866	0
25	20231025	182300	52702409	1866	1866	1866	1866	0
26	20231025	182200	52702409	1866	1866	1866	1866	0
27	20231025	182100	52702409	1866	1866	1866	1866	0
28	20231025	182000	52702409	1866	1866	1866	1866	0
29	20231025	181900	52702409	1866	1866	1866	1866	0
30	20231025	181800	52702409	1866	1866	1866	1866	0
31	20231025	181700	52702409	1866	1866	1866	1866	0
32	20231025	181600	52702409	1866	1866	1866	1866	2869
33	20231025	181500	52702409	1866	1866	1866	1866	0
34	20231025	181400	52702409	1866	1866	1866	1866	0
35	20231025	181300	52702409	1866	1866	1866	1866	0
36	20231025	181200	52702409	1866	1866	1866	1866	0
37	20231025	181100	52702409	1866	1866	1866	1866	0
38	20231025	181000	52702409	1866	1866	1866	1866	0
39	20231025	180900	52702409	1866	1866	1866	1866	0
40	20231025	180800	52702409	1866	1866	1866	1866	0
41	20231025	180700	52702409	1866	1866	1866	1866	0
42	20231025	180600	52702409	1866	1866	1866	1866	0
43	20231025	180500	52702409	1866	1866	1866	1866	0
44	20231025	180400	52702409	1866	1866	1866	1866	0
45	20231025	180300	52702409	1866	1866	1866	1866	0
46	20231025	180200	52702409	1866	1866	1866	1866	0
47	20231025	180100	52702409	1866	1866	1866	1866	0
48	20231025	180000	52702409	1866	1866	1866	1866	0
49	20231025	175900	52702409	1866	1866	1866	1866	0
50	20231025	175800	52702409	1866	1866	1866	1866	0
51	20231025	175700	52702409	1866	1866	1866	1866	0
52	20231025	175600	52702409	1866	1866	1866	1866	0
53	20231025	175500	52702409	1866	1866	1866	1866	0
54	20231025	175400	52702409	1866	1866	1866	1866	0
55	20231025	175300	52702409	1866	1866	1866	1866	0
56	20231025	175200	52702409	1866	1866	1866	1866	0
57	20231025	175100	52702409	1866	1866	1866	1866	0
58	20231025	175000	52702409	1866	1866	1866	1866	0
59	20231025	174900	52702409	1866	1866	1866	1866	0
60	20231025	174800	52702409	1866	1866	1866	1866	0
61	20231025	174700	52702409	1866	1866	1866	1866	0
62	20231025	174600	52702409	1866	1866	1866	1866	2869
63	20231025	174500	52702409	1866	1866	1866	1866	0
64	20231025	174400	52702409	1866	1866	1866	1866	0
65	20231025	174300	52702409	1866	1866	1866	1866	0
66	20231025	174200	52702409	1866	1866	1866	1866	0
67	20231025	174100	52702409	1866	1866	1866	1866	0
68	20231025	174000	52702409	1866	1866	1866	1866	0
69	20231025	173900	52702409	1866	1866	1866	1866	0
70	20231025	173800	52702409	1866	1866	1866	1866	0
71	20231025	173700	52702409	1866	1866	1866	1866	0
72	20231025	173600	52702409	1866	1866	1866	1866	0
73	20231025	173500	52702409	1866	1866	1866	1866	0
74	20231025	173400	52702409	1866	1866	1866	1866	0
75	20231025	173300	52702409	1866	1866	1866	1866	0
76	20231025	173200	52702409	1866	1866	1866	1866	0
77	20231025	173100	52702409	1866	1866	1866	1866	0
78	20231025	173000	52702409	1866	1866	1866	1866	0
79	20231025	172900	52702409	1866	1866	1866	1866	0
80	20231025	172800	52702409	1866	1866	1866	1866	0
81	20231025	172700	52702409	1866	1866	1866	1866	0
82	20231025	172600	52702409	1866	1866	1866	1866	0
83	20231025	172500	52702409	1866	1866	1866	1866	0
84	20231025	172400	52702409	1866	1866	1866	1866	0
85	20231025	172300	52702409	1866	1866	1866	1866	0
86	20231025	172200	52702409	1866	1866	1866	1866	0
87	20231025	172100	52702409	1866	1866	1866	1866	0
88	20231025	172000	52702409	1866	1866	1866	1866	0
89	20231025	171900	52702409	1866	1866	1866	1866	0
90	20231025	171800	52702409	1866	1866	1866	1866	0
91	20231025	171700	52702409	1866	1866	1866	1866	0
92	20231025	171600	52702409	1866	1866	1866	1866	2869
93	20231025	171500	52702409	1866	1866	1866	1866	0
94	20231025	171400	52702409	1866	1866	1866	1866	0
95	20231025	171300	52702409	1866	1866	1866	1866	0
96	20231025	171200	52702409	1866	1866	1866	1866	0
97	20231025	171100	52702409	1866	1866	1866	1866	0
98	20231025	171000	52702409	1866	1866	1866	1866	0
99	20231025	170900	52702409	1866	1866	1866	1866	0
100	20231025	170800	52702409	1866	1866	1866	1866	0
101	20231025	170700	52702409	1866	1866	1866	1866	0
102	20231025	170600	52702409	1866	1866	1866	1866	0
103	20231025	170500	52702409	1866	1866	1866	1866	0
104	20231025	170400	52702409	1866	1866	1866	1866	0
105	20231025	170300	52702409	1866	1866	1866	1866	0
106	20231025	170200	52702409	1866	1866	1866	1866	0
107	20231025	170100	52702409	1866	1866	1866	1866	0
108	20231025	170000	52702409	1866	1866	1866	1866	0
109	20231025	165900	52702409	1866	1866	1866	1866	0
110	20231025	165800	52702409	1866	1866	1866	1866	0
111	20231025	165700	52702409	1866	1866	1866	1866	0
112	20231025	165600	52702409	1866	1866	1866	1866	0
113	20231025	165500	52702409	1866	1866	1866	1866	0
114	20231025	165400	52702409	1866	1866	1866	1866	0
115	20231025	165300	52702409	1866	1866	1866	1866	0
116	20231025	165200	52702409	1866	1866	1866	1866	0
117	20231025	165100	52702409	1866	1866	1866	1866	0
118	20231025	165000	52702409	1866	1866	1866	1866	0
119	20231025	164900	52702409	1866	1866	1866	1866	0
120	20231025	164800	52702409	1866	1866	1866	1866	0
121	20231025	164700	52702409	1866	1866	1866	1866	0
122	20231025	164600	52702409	1866	1866	1866	1866	2869
123	20231025	164500	52702409	1866	1866	1866	1866	0
124	20231025	164400	52702409	1866	1866	1866	1866	0
125	20231025	164300	52702409	1866	1866	1866	1866	0
126	20231025	164200	52702409	1866	1866	1866	1866	0
127	20231025	164100	52702409	1866	1866	1866	1866	0
128	20231025	164000	52702409	1866	1866	1866	1866	0
129	20231025	163900	52702409	1866	1866	1866	1866	0
130	20231025	163800	52702409	1866	1866	1866	1866	0
131	20231025	163700	52702409	1866	1866	1866	1866	0
132	20231025	163600	52702409	1866	1866	1866	1866	0
133	20231025	163500	52702409	1866	1866	1866	1866	0
134	20231025	163400	52702409	1866	1866	1866	1866	0
135	20231025	163300	52702409	1866	1866	1866	1866	0
136	20231025	163200	52702409	1866	1866	1866	1866	0
137	20231025	163100	52702409	1866	1866	1866	1866	0
138	20231025	163000	52702409	1866	1866	1866	1866	0
139	20231025	162900	52702409	1866	1866	1866	1866	0
140	20231025	162800	52702409	1866	1866	1866	1866	0
141	20231025	162700	52702409	1866	1866	1866	1866	0
142	20231025	162600	52702409	1866	1866	1866	1866	0
143	20231025	162500	52702409	1866	1866	1866	1866	0
144	20231025	162400	52702409	1866	1866	1866	1866	0
145	20231025	162300	52702409	1866	1866	1866	1866	0
146	20231025	162200	52702409	1866	1866	1866	1866	0
147	20231025	162100	52702409	1866	1866	1866	1866	0
148	20231025	162000	52702409	1866	1866	1866	1866	0
149	20231025	161900	52702409	1866	1866	1866	1866	0
150	20231025	161800	52702409	1866	1866	1866	1866	0
151	20231025	161700	52702409	1866	1866	1866	1866	0
152	20231025	161600	52702409	1866	1866	1866	1866	2869
153	20231025	161500	52702409	1866	1866	1866	1866	0
154	20231025	161400	52702409	1866	1866	1866	1866	0
155	20231025	161300	52702409	1866	1866	1866	1866	0
156	20231025	161200	52702409	1866	1866	1866	1866	0
157	20231025	161100	52702409	1866	1866	1866	1866	0
158	20231025	161000	52702409	1866	1866	1866	1866	0
159	20231025	160900	52702409	1866	1866	1866	1866	0
160	20231025	160800	52702409	1866	1866	1866	1866	0
161	20231025	160700	52702409	1866	1866	1866	1866	0
162	20231025	160600	52702409	1866	1866	1866	1866	0
163	20231025	160500	52702409	1866	1866	1866	1866	0
164	20231025	160400	52702409	1866	1866	1866	1866	0
165	20231025	160300	52702409	1866	1866	1866	1866	0
166	20231025	160200	52702409	1866	1866	1866	1866	0
167	20231025	160100	52702409	1866	1866	1866	1866	0
168	20231025	160000	52702409	1866	1866	1866	1866	0
169	20231025	155900	52702409	1866	1866	1866	1866	0
170	20231025	155800	52702409	1866	1866	1866	1866	0
171	20231025	155700	52702409	1866	1866	1866	1866	0
172	20231025	155600	52702409	1866	1866	1866	1866	0
173	20231025	155500	52702409	1866	1866	1866	1866	0
174	20231025	155400	52702409	1866	1866	1866	1866	0
175	20231025	155300	52702409	1866	1866	1866	1866	0
176	20231025	155200	52702409	1866	1866	1866	1866	0
177	20231025	155100	52702409	1866	1866	1866	1866	0
178	20231025	155000	52702409	1866	1866	1866	1866	0
179	20231025	154900	52702409	1866	1866	1866	1866	0
180	20231025	154800	52702409	1866	1866	1866	1866	0
181	20231025	154700	52702409	1866	1866	1866	1866	0
182	20231025	154600	52702409	1866	1866	1866	1866	2869
183	20231025	154500	52702409	1866	1866	1866	1866	0
184	20231025	154400	52702409	1866	1866	1866	1866	0
185	20231025	154300	52702409	1866	1866	1866	1866	0
186	20231025	154200	52702409	1866	1866	1866	1866	0
187	20231025	154100	52702409	1866	1866	1866	1866	0
188	20231025	154000	52702409	1866	1866	1866	1866	0
189	20231025	153900	52702409	1866	1866	1866	1866	0
190	20231025	153800	52702409	1866	1866	1866	1866	0
191	20231025	153700	52702409	1866	1866	1866	1866	0
192	20231025	153600	52702409	1866	1866	1866	1866	0
193	20231025	153500	52702409	1866	1866	1866	1866	0
194	20231025	153400	52702409	1866	1866	1866	1866	0
195	20231025	153300	52702409	1866	1866	1866	1866	0
196	20231025	153200	52702409	1866	1866	1866	1866	0
197	20231025	153100	52702409	1866	1866	1866	1866	0
198	20231025	153000	52702409	1866	1866	1866	1866	2869
199	20231025	152900	47348855	1877	1877	1877	1877	0
200	20231025	152800	47348855	1877	1877	1877	1877	0
201	20231025	152700	47348855	1877	1877	1877	1877	0
202	20231025	152600	47348855	1877	1877	1877	1877	0
203	20231025	152500	47348855	1877	1877	1877	1877	0
204	20231025	152400	47348855	1877	1877	1877	1877	0
205	20231025	152300	47348855	1877	1877	1877	1877	0
206	20231025	152200	47348855	1877	1877	1877	1877	0
207	20231025	152100	47348855	1877	1877	1877	1877	0
208	20231025	152000	47348855	1877	1877	1877	1877	0
209	20231025	151900	47348855	1877	1871	1877	1871	241
210	20231025	151800	46897872	1868	1868	1868	1868	0
211	20231025	151700	46897872	1868	1868	1868	1868	1
212	20231025	151600	46896004	1869	1871	1871	1869	3
213	20231025	151500	46890394	1866	1866	1866	1866	0
214	20231025	151400	46890394	1866	1871	1871	1866	57
215	20231025	151300	46783757	1871	1871	1871	1871	0
216	20231025	151200	46783757	1871	1871	1871	1871	0
217	20231025	151100	46783757	1871	1871	1871	1871	0
218	20231025	151000	46783757	1871	1871	1871	1871	0
219	20231025	150900	46783757	1871	1868	1871	1863	701
220	20231025	150800	45477216	1868	1868	1868	1868	0
221	20231025	150700	45477216	1868	1868	1868	1868	4
222	20231025	150600	45469744	1868	1868	1868	1868	4
223	20231025	150500	45462272	1868	1871	1871	1868	112
224	20231025	150400	45252732	1871	1871	1871	1871	0
225	20231025	150300	45252732	1871	1871	1871	1871	0
226	20231025	150200	45252732	1871	1871	1871	1871	0
227	20231025	150100	45252732	1871	1871	1871	1871	0
228	20231025	150000	45252732	1871	1871	1871	1871	0
229	20231025	145900	45252732	1871	1871	1871	1871	0
230	20231025	145800	45252732	1871	1871	1871	1871	0
231	20231025	145700	45252732	1871	1871	1871	1871	0
232	20231025	145600	45252732	1871	1871	1871	1871	2
233	20231025	145500	45248990	1871	1871	1871	1871	0
234	20231025	145400	45248990	1871	1871	1871	1871	0
235	20231025	145300	45248990	1871	1871	1871	1871	0
236	20231025	145200	45248990	1871	1871	1871	1871	0
237	20231025	145100	45248990	1871	1871	1871	1871	1
238	20231025	145000	45247119	1871	1871	1871	1871	0
239	20231025	144900	45247119	1871	1869	1871	1869	107
240	20231025	144800	45047059	1869	1869	1869	1869	75
241	20231025	144700	44906884	1869	1869	1869	1869	10
242	20231025	144600	44888194	1866	1867	1867	1866	52
243	20231025	144500	44791111	1869	1860	1869	1860	77
244	20231025	144400	44647874	1860	1860	1860	1860	701
245	20231025	144300	43344014	1860	1860	1860	1860	19
246	20231025	144200	43308674	1871	1871	1871	1871	0
247	20231025	144100	43308674	1871	1871	1871	1871	0
248	20231025	144000	43308674	1871	1860	1871	1859	1005
249	20231025	143900	41439538	1860	1874	1874	1859	2297
250	20231025	143800	37167170	1857	1857	1857	1857	0
251	20231025	143700	37167170	1857	1877	1877	1857	1660
252	20231025	143600	34080732	1872	1872	1872	1872	0
253	20231025	143500	34080732	1872	1879	1879	1872	501
254	20231025	143400	33142630	1873	1873	1873	1873	0
255	20231025	143300	33142630	1873	1878	1878	1873	59
256	20231025	143200	33032033	1879	1879	1879	1879	0
257	20231025	143100	33032033	1879	1879	1879	1879	0
258	20231025	143000	33032033	1879	1879	1879	1879	1
259	20231025	142900	33030154	1879	1879	1879	1879	0
260	20231025	142800	33030154	1879	1879	1879	1879	0
261	20231025	142700	33030154	1879	1879	1879	1879	1
262	20231025	142600	33028275	1879	1879	1879	1879	1
263	20231025	142500	33026396	1879	1879	1879	1879	0
264	20231025	142400	33026396	1879	1879	1879	1879	0
265	20231025	142300	33026396	1879	1879	1879	1879	0
266	20231025	142200	33026396	1879	1879	1879	1879	0
267	20231025	142100	33026396	1879	1879	1879	1879	4
268	20231025	142000	33018880	1879	1879	1879	1879	1
269	20231025	141900	33017001	1896	1896	1896	1896	0
270	20231025	141800	33017001	1896	1896	1896	1896	0
271	20231025	141700	33017001	1896	1896	1896	1896	0
272	20231025	141600	33017001	1896	1896	1896	1896	4
273	20231025	141500	33009417	1878	1878	1878	1878	0
274	20231025	141400	33009417	1878	1878	1878	1878	0
275	20231025	141300	33009417	1878	1878	1878	1878	0
276	20231025	141200	33009417	1878	1878	1878	1878	0
277	20231025	141100	33009417	1878	1880	1880	1878	956
278	20231025	141000	31213962	1880	1880	1880	1880	0
279	20231025	140900	31213962	1880	1880	1880	1880	0
280	20231025	140800	31213962	1880	1880	1880	1880	0
281	20231025	140700	31213962	1880	1880	1880	1880	0
282	20231025	140600	31213962	1880	1880	1880	1880	0
283	20231025	140500	31213962	1880	1880	1880	1880	0
284	20231025	140400	31213962	1880	1880	1880	1880	0
285	20231025	140300	31213962	1880	1880	1880	1880	0
286	20231025	140200	31213962	1880	1880	1880	1880	0
287	20231025	140100	31213962	1880	1880	1880	1880	1
288	20231025	140000	31212082	1880	1880	1880	1880	1
289	20231025	135900	31210202	1879	1879	1879	1879	30
290	20231025	135800	31153832	1879	1879	1879	1879	0
291	20231025	135700	31153832	1879	1879	1879	1879	0
292	20231025	135600	31153832	1879	1879	1879	1879	0
293	20231025	135500	31153832	1879	1879	1879	1879	0
294	20231025	135400	31153832	1879	1879	1879	1879	0
295	20231025	135300	31153832	1879	1879	1879	1879	0
296	20231025	135200	31153832	1879	1879	1879	1879	0
297	20231025	135100	31153832	1879	1879	1879	1879	50
298	20231025	135000	31059882	1880	1880	1880	1880	0
299	20231025	134900	31059882	1880	1880	1880	1880	0
300	20231025	134800	31059882	1880	1897	1897	1880	1000
301	20231025	134700	29177943	1898	1898	1898	1898	0
302	20231025	134600	29177943	1898	1898	1898	1898	0
303	20231025	134500	29177943	1898	1898	1898	1898	0
304	20231025	134400	29177943	1898	1898	1898	1898	0
305	20231025	134300	29177943	1898	1898	1898	1898	0
306	20231025	134200	29177943	1898	1898	1898	1898	0
307	20231025	134100	29177943	1898	1898	1898	1898	0
308	20231025	134000	29177943	1898	1898	1898	1898	0
309	20231025	133900	29177943	1898	1898	1898	1898	0
310	20231025	133800	29177943	1898	1898	1898	1898	0
311	20231025	133700	29177943	1898	1898	1898	1898	0
312	20231025	133600	29177943	1898	1898	1898	1898	0
313	20231025	133500	29177943	1898	1898	1898	1898	0
314	20231025	133400	29177943	1898	1898	1898	1898	9
315	20231025	133300	29160861	1898	1898	1898	1898	0
316	20231025	133200	29160861	1898	1898	1898	1898	0
317	20231025	133100	29160861	1898	1898	1898	1898	0
318	20231025	133000	29160861	1898	1898	1898	1898	3
319	20231025	132900	29155167	1898	1898	1898	1898	10
320	20231025	132800	29136187	1898	1898	1898	1898	0
321	20231025	132700	29136187	1898	1898	1898	1898	0
322	20231025	132600	29136187	1898	1898	1898	1898	0
323	20231025	132500	29136187	1898	1898	1898	1898	0
324	20231025	132400	29136187	1898	1898	1898	1898	0
325	20231025	132300	29136187	1898	1898	1898	1898	0
326	20231025	132200	29136187	1898	1898	1898	1898	0
327	20231025	132100	29136187	1898	1898	1898	1898	0
328	20231025	132000	29136187	1898	1898	1898	1898	0
329	20231025	131900	29136187	1898	1898	1898	1898	0
330	20231025	131800	29136187	1898	1898	1898	1898	0
331	20231025	131700	29136187	1898	1898	1898	1898	0
332	20231025	131600	29136187	1898	1898	1898	1898	0
333	20231025	131500	29136187	1898	1898	1898	1898	0
334	20231025	131400	29136187	1898	1898	1898	1898	0
335	20231025	131300	29136187	1898	1898	1898	1898	0
336	20231025	131200	29136187	1898	1898	1898	1898	0
337	20231025	131100	29136187	1898	1898	1898	1898	0
338	20231025	131000	29136187	1898	1898	1898	1898	0
339	20231025	130900	29136187	1898	1898	1898	1898	0
340	20231025	130800	29136187	1898	1898	1898	1898	0
341	20231025	130700	29136187	1898	1898	1898	1898	0
342	20231025	130600	29136187	1898	1898	1898	1898	0
343	20231025	130500	29136187	1898	1898	1898	1898	0
344	20231025	130400	29136187	1898	1898	1898	1898	0
345	20231025	130300	29136187	1898	1898	1898	1898	0
346	20231025	130200	29136187	1898	1898	1898	1898	0
347	20231025	130100	29136187	1898	1898	1898	1898	11
348	20231025	130000	29115309	1898	1898	1898	1898	10
349	20231025	125900	29096329	1898	1898	1898	1898	0
350	20231025	125800	29096329	1898	1898	1898	1898	0
351	20231025	125700	29096329	1898	1898	1898	1898	0
352	20231025	125600	29096329	1898	1898	1898	1898	0
353	20231025	125500	29096329	1898	1898	1898	1898	0
354	20231025	125400	29096329	1898	1898	1898	1898	0
355	20231025	125300	29096329	1898	1898	1898	1898	0
356	20231025	125200	29096329	1898	1898	1898	1898	0
357	20231025	125100	29096329	1898	1898	1898	1898	0
358	20231025	125000	29096329	1898	1898	1898	1898	0
359	20231025	124900	29096329	1898	1898	1898	1898	0
360	20231025	124800	29096329	1898	1898	1898	1898	0
361	20231025	124700	29096329	1898	1898	1898	1898	0
362	20231025	124600	29096329	1898	1898	1898	1898	0
363	20231025	124500	29096329	1898	1898	1898	1898	0
364	20231025	124400	29096329	1898	1898	1898	1898	0
365	20231025	124300	29096329	1898	1898	1898	1898	0
366	20231025	124200	29096329	1898	1898	1898	1898	0
367	20231025	124100	29096329	1898	1898	1898	1898	0
368	20231025	124000	29096329	1898	1898	1898	1898	1
369	20231025	123900	29094431	1899	1899	1899	1899	0
370	20231025	123800	29094431	1899	1899	1899	1899	0
371	20231025	123700	29094431	1899	1899	1899	1899	0
372	20231025	123600	29094431	1899	1899	1899	1899	0
373	20231025	123500	29094431	1899	1899	1899	1899	0
374	20231025	123400	29094431	1899	1899	1899	1899	0
375	20231025	123300	29094431	1899	1899	1899	1899	0
376	20231025	123200	29094431	1899	1899	1899	1899	0
377	20231025	123100	29094431	1899	1899	1899	1899	0
378	20231025	123000	29094431	1899	1885	1899	1885	5
379	20231025	122900	29084964	1885	1885	1885	1885	0
380	20231025	122800	29084964	1885	1885	1885	1885	0
381	20231025	122700	29084964	1885	1885	1885	1885	0
382	20231025	122600	29084964	1885	1885	1885	1885	2
383	20231025	122500	29081194	1885	1885	1885	1885	0
384	20231025	122400	29081194	1885	1885	1885	1885	0
385	20231025	122300	29081194	1885	1885	1885	1885	0
386	20231025	122200	29081194	1885	1885	1885	1885	0
387	20231025	122100	29081194	1885	1885	1885	1885	0
388	20231025	122000	29081194	1885	1885	1885	1885	1
389	20231025	121900	29079309	1885	1885	1885	1885	0
390	20231025	121800	29079309	1885	1885	1885	1885	0
391	20231025	121700	29079309	1885	1885	1885	1885	1000
392	20231025	121600	27194309	1885	1885	1885	1885	0
393	20231025	121500	27194309	1885	1885	1885	1885	1
394	20231025	121400	27192424	1885	1885	1885	1885	0
395	20231025	121300	27192424	1885	1885	1885	1885	0
396	20231025	121200	27192424	1885	1885	1885	1885	0
397	20231025	121100	27192424	1885	1885	1885	1885	0
398	20231025	121000	27192424	1885	1885	1885	1885	1
399	20231025	120900	27190539	1885	1885	1885	1885	0
400	20231025	120800	27190539	1885	1885	1885	1885	0
401	20231025	120700	27190539	1885	1885	1885	1885	0
402	20231025	120600	27190539	1885	1885	1885	1885	0
403	20231025	120500	27190539	1885	1885	1885	1885	0
404	20231025	120400	27190539	1885	1885	1885	1885	0
405	20231025	120300	27190539	1885	1885	1885	1885	0
406	20231025	120200	27190539	1885	1885	1885	1885	0
407	20231025	120100	27190539	1885	1885	1885	1885	0
408	20231025	120000	27190539	1885	1885	1885	1885	1
409	20231025	115900	27188654	1885	1885	1885	1885	0
410	20231025	115800	27188654	1885	1885	1885	1885	0
411	20231025	115700	27188654	1885	1885	1885	1885	0
412	20231025	115600	27188654	1885	1885	1885	1885	0
413	20231025	115500	27188654	1885	1885	1885	1885	0
414	20231025	115400	27188654	1885	1885	1885	1885	0
415	20231025	115300	27188654	1885	1885	1885	1885	0
416	20231025	115200	27188654	1885	1885	1885	1885	0
417	20231025	115100	27188654	1885	1885	1885	1885	0
418	20231025	115000	27188654	1885	1885	1885	1885	0
419	20231025	114900	27188654	1885	1885	1885	1885	260
420	20231025	114800	26698554	1885	1885	1885	1885	20
421	20231025	114700	26660854	1885	1885	1885	1885	0
422	20231025	114600	26660854	1885	1885	1885	1885	0
423	20231025	114500	26660854	1885	1885	1885	1885	0
424	20231025	114400	26660854	1885	1885	1885	1885	0
425	20231025	114300	26660854	1885	1885	1885	1885	0
426	20231025	114200	26660854	1885	1873	1885	1873	2
427	20231025	114100	26657096	1873	1873	1873	1873	0
428	20231025	114000	26657096	1873	1875	1875	1873	800
429	20231025	113900	25158367	1874	1876	1876	1874	260
430	20231025	113800	24671067	1874	1875	1875	1874	2000
431	20231025	113700	20923031	1887	1887	1887	1887	0
432	20231025	113600	20923031	1887	1887	1887	1887	0
433	20231025	113500	20923031	1887	1887	1887	1887	0
434	20231025	113400	20923031	1887	1887	1887	1887	3
435	20231025	113300	20917370	1887	1887	1887	1887	0
436	20231025	113200	20917370	1887	1887	1887	1887	0
437	20231025	113100	20917370	1887	1887	1887	1887	5
438	20231025	113000	20907935	1887	1876	1887	1876	36
439	20231025	112900	20840190	1876	1876	1876	1876	51
440	20231025	112800	20744514	1876	1876	1876	1876	830
441	20231025	112700	19187434	1876	1876	1876	1876	13
442	20231025	112600	19163046	1876	1876	1876	1876	0
443	20231025	112500	19163046	1876	1876	1876	1876	0
444	20231025	112400	19163046	1876	1876	1876	1876	0
445	20231025	112300	19163046	1876	1876	1876	1874	1262
446	20231025	112200	16797848	1877	1881	1881	1875	1027
447	20231025	112100	14871590	1880	1880	1880	1880	500
448	20231025	112000	13931590	1888	1888	1888	1888	0
449	20231025	111900	13931590	1888	1888	1888	1888	0
450	20231025	111800	13931590	1888	1888	1888	1888	0
451	20231025	111700	13931590	1888	1888	1888	1888	0
452	20231025	111600	13931590	1888	1888	1888	1888	0
453	20231025	111500	13931590	1888	1888	1888	1888	20
454	20231025	111400	13893830	1888	1888	1888	1888	0
455	20231025	111300	13893830	1888	1888	1888	1888	0
456	20231025	111200	13893830	1888	1888	1888	1888	0
457	20231025	111100	13893830	1888	1888	1888	1888	0
458	20231025	111000	13893830	1888	1888	1888	1888	0
459	20231025	110900	13893830	1888	1888	1888	1888	0
460	20231025	110800	13893830	1888	1888	1888	1888	0
461	20231025	110700	13893830	1888	1888	1888	1888	0
462	20231025	110600	13893830	1888	1888	1888	1888	0
463	20231025	110500	13893830	1888	1888	1888	1888	0
464	20231025	110400	13893830	1888	1888	1888	1888	10
465	20231025	110300	13874950	1878	1878	1878	1878	0
466	20231025	110200	13874950	1878	1878	1878	1878	0
467	20231025	110100	13874950	1878	1878	1878	1878	0
468	20231025	110000	13874950	1878	1878	1878	1878	0
469	20231025	105900	13874950	1878	1878	1878	1878	0
470	20231025	105800	13874950	1878	1878	1878	1878	0
471	20231025	105700	13874950	1878	1878	1878	1878	0
472	20231025	105600	13874950	1878	1878	1878	1878	0
473	20231025	105500	13874950	1878	1880	1880	1878	268
474	20231025	105400	13371442	1888	1888	1888	1888	0
475	20231025	105300	13371442	1888	1888	1888	1888	32
476	20231025	105200	13311026	1888	1888	1888	1888	0
477	20231025	105100	13311026	1888	1888	1888	1888	0
478	20231025	105000	13311026	1888	1888	1888	1888	0
479	20231025	104900	13311026	1888	1887	1889	1887	2489
480	20231025	104800	8612242	1888	1888	1888	1888	0
481	20231025	104700	8612242	1888	1888	1888	1888	0
482	20231025	104600	8612242	1888	1888	1888	1888	0
483	20231025	104500	8612242	1888	1888	1888	1888	0
484	20231025	104400	8612242	1888	1888	1888	1888	0
485	20231025	104300	8612242	1888	1888	1888	1888	0
486	20231025	104200	8612242	1888	1888	1888	1888	0
487	20231025	104100	8612242	1888	1888	1888	1888	0
488	20231025	104000	8612242	1888	1888	1888	1888	0
489	20231025	103900	8612242	1888	1888	1888	1888	0
490	20231025	103800	8612242	1888	1888	1888	1888	1
491	20231025	103700	8610354	1888	1888	1888	1888	0
492	20231025	103600	8610354	1888	1888	1888	1888	0
493	20231025	103500	8610354	1888	1888	1888	1888	0
494	20231025	103400	8610354	1888	1887	1888	1887	100
495	20231025	103300	8421592	1887	1887	1887	1887	0
496	20231025	103200	8421592	1887	1887	1887	1887	0
497	20231025	103100	8421592	1887	1887	1887	1887	0
498	20231025	103000	8421592	1887	1887	1887	1887	0
499	20231025	102900	8421592	1887	1887	1887	1887	0
500	20231025	102800	8421592	1887	1887	1887	1887	0
501	20231025	102700	8421592	1887	1887	1887	1887	0
502	20231025	102600	8421592	1887	1887	1887	1887	0
503	20231025	102500	8421592	1887	1887	1887	1887	0
504	20231025	102400	8421592	1887	1887	1887	1887	2
505	20231025	102300	8417818	1875	1875	1875	1875	0
506	20231025	102200	8417818	1875	1875	1875	1875	0
507	20231025	102100	8417818	1875	1875	1875	1875	0
508	20231025	102000	8417818	1875	1875	1875	1875	0
509	20231025	101900	8417818	1875	1875	1875	1875	0
510	20231025	101800	8417818	1875	1875	1875	1875	0
511	20231025	101700	8417818	1875	1875	1875	1875	0
512	20231025	101600	8417818	1875	1875	1875	1875	0
513	20231025	101500	8417818	1875	1875	1875	1875	0
514	20231025	101400	8417818	1875	1875	1875	1875	0
515	20231025	101300	8417818	1875	1895	1895	1875	2700
516	20231025	101200	3328898	1899	1899	1899	1899	0
517	20231025	101100	3328898	1899	1899	1899	1899	1
518	20231025	101000	3326999	1899	1899	1899	1899	0
519	20231025	100900	3326999	1899	1899	1899	1899	0
520	20231025	100800	3326999	1899	1899	1899	1899	0
521	20231025	100700	3326999	1899	1899	1899	1899	0
522	20231025	100600	3326999	1899	1899	1899	1899	0
523	20231025	100500	3326999	1899	1899	1899	1899	10
524	20231025	100400	3308009	1900	1900	1900	1900	0
525	20231025	100300	3308009	1900	1900	1900	1900	0
526	20231025	100200	3308009	1900	1900	1900	1900	0
527	20231025	100100	3308009	1900	1900	1900	1900	0
528	20231025	100000	3308009	1900	1900	1900	1900	0
529	20231025	095900	3308009	1900	1900	1900	1900	0
530	20231025	095800	3308009	1900	1900	1900	1900	0
531	20231025	095700	3308009	1900	1900	1900	1900	0
532	20231025	095600	3308009	1900	1900	1900	1900	0
533	20231025	095500	3308009	1900	1900	1900	1900	0
534	20231025	095400	3308009	1900	1899	1900	1899	50
535	20231025	095300	3213013	1900	1900	1900	1900	0
536	20231025	095200	3213013	1900	1900	1900	1900	0
537	20231025	095100	3213013	1900	1900	1900	1900	0
538	20231025	095000	3213013	1900	1900	1900	1900	0
539	20231025	094900	3213013	1900	1900	1900	1900	0
540	20231025	094800	3213013	1900	1900	1900	1900	0
541	20231025	094700	3213013	1900	1900	1900	1900	0
542	20231025	094600	3213013	1900	1900	1900	1900	0
543	20231025	094500	3213013	1900	1900	1900	1900	0
544	20231025	094400	3213013	1900	1900	1900	1900	0
545	20231025	094300	3213013	1900	1900	1900	1900	0
546	20231025	094200	3213013	1900	1900	1900	1900	0
547	20231025	094100	3213013	1900	1900	1900	1900	0
548	20231025	094000	3213013	1900	1900	1900	1900	0
549	20231025	093900	3213013	1900	1900	1900	1900	0
550	20231025	093800	3213013	1900	1900	1900	1900	0
551	20231025	093700	3213013	1900	1900	1900	1900	0
552	20231025	093600	3213013	1900	1900	1900	1900	0
553	20231025	093500	3213013	1900	1900	1900	1900	61
554	20231025	093400	3097113	1906	1906	1906	1906	0
555	20231025	093300	3097113	1906	1907	1907	1906	473
556	20231025	093200	2195149	1910	1910	1910	1910	1
557	20231025	093100	2193239	1910	1910	1910	1910	15
558	20231025	093000	2164589	1906	1906	1906	1906	0
559	20231025	092900	2164589	1906	1906	1906	1906	0
560	20231025	092800	2164589	1906	1906	1906	1906	0
561	20231025	092700	2164589	1906	1906	1906	1906	0
562	20231025	092600	2164589	1906	1906	1906	1906	0
563	20231025	092500	2164589	1906	1906	1906	1906	0
564	20231025	092400	2164589	1906	1906	1906	1906	0
565	20231025	092300	2164589	1906	1906	1906	1906	1
566	20231025	092200	2162683	1912	1912	1912	1912	0
567	20231025	092100	2162683	1912	1912	1912	1912	0
568	20231025	092000	2162683	1912	1911	1912	1911	559
569	20231025	091900	1093975	1912	1912	1912	1912	0
570	20231025	091800	1093975	1912	1912	1912	1912	0
571	20231025	091700	1093975	1912	1912	1912	1912	0
572	20231025	091600	1093975	1912	1912	1912	1912	396
573	20231025	091500	336823	1898	1898	1898	1898	100
574	20231025	091400	147023	1912	1912	1912	1912	0
575	20231025	091300	147023	1912	1912	1912	1912	0
576	20231025	091200	147023	1912	1912	1912	1912	0
577	20231025	091100	147023	1912	1912	1912	1912	0
578	20231025	091000	147023	1912	1911	1912	1910	46
579	20231025	090900	59102	1912	1912	1912	1912	0
580	20231025	090800	59102	1912	1912	1912	1912	0
581	20231025	090700	59102	1912	1912	1912	1912	0
582	20231025	090600	59102	1912	1912	1912	1912	0
583	20231025	090500	59102	1912	1912	1912	1912	0
584	20231025	090400	59102	1912	1912	1912	1912	0
585	20231025	090300	59102	1912	1912	1912	1912	0
586	20231025	090200	59102	1912	1912	1912	1912	0
587	20231025	090100	59102	1912	1912	1912	1912	1
588	20231025	090000	57190	1895	1912	1912	1895	30