KissMeData/037230/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191400	11779625	1880	1880	1880	1880	10
3	20231027	191300	11779625	1880	1880	1880	1880	0
4	20231027	191200	11779625	1880	1880	1880	1880	0
5	20231027	191100	11779625	1880	1880	1880	1880	0
6	20231027	191000	11779625	1880	1880	1880	1880	0
7	20231027	190900	11779625	1880	1880	1880	1880	0
8	20231027	190800	11779625	1880	1880	1880	1880	0
9	20231027	190700	11779625	1880	1880	1880	1880	0
10	20231027	190600	11779625	1880	1880	1880	1880	0
11	20231027	190500	11779625	1880	1880	1880	1880	0
12	20231027	190400	11779625	1880	1880	1880	1880	0
13	20231027	190300	11779625	1880	1880	1880	1880	0
14	20231027	190200	11779625	1880	1880	1880	1880	0
15	20231027	190100	11779625	1880	1880	1880	1880	0
16	20231027	190000	11779625	1880	1880	1880	1880	0
17	20231027	185900	11779625	1880	1880	1880	1880	0
18	20231027	185800	11779625	1880	1880	1880	1880	0
19	20231027	185700	11779625	1880	1880	1880	1880	0
20	20231027	185600	11779625	1880	1880	1880	1880	0
21	20231027	185500	11779625	1880	1880	1880	1880	0
22	20231027	185400	11779625	1880	1880	1880	1880	0
23	20231027	185300	11779625	1880	1880	1880	1880	0
24	20231027	185200	11779625	1880	1880	1880	1880	0
25	20231027	185100	11779625	1880	1880	1880	1880	0
26	20231027	185000	11779625	1880	1880	1880	1880	0
27	20231027	184900	11779625	1880	1880	1880	1880	0
28	20231027	184800	11779625	1880	1880	1880	1880	0
29	20231027	184700	11779625	1880	1880	1880	1880	0
30	20231027	184600	11779625	1880	1880	1880	1880	0
31	20231027	184500	11779625	1880	1880	1880	1880	0
32	20231027	184400	11779625	1880	1880	1880	1880	10
33	20231027	184300	11779625	1880	1880	1880	1880	0
34	20231027	184200	11779625	1880	1880	1880	1880	0
35	20231027	184100	11779625	1880	1880	1880	1880	0
36	20231027	184000	11779625	1880	1880	1880	1880	0
37	20231027	183900	11779625	1880	1880	1880	1880	0
38	20231027	183800	11779625	1880	1880	1880	1880	0
39	20231027	183700	11779625	1880	1880	1880	1880	0
40	20231027	183600	11779625	1880	1880	1880	1880	0
41	20231027	183500	11779625	1880	1880	1880	1880	0
42	20231027	183400	11779625	1880	1880	1880	1880	0
43	20231027	183300	11779625	1880	1880	1880	1880	0
44	20231027	183200	11779625	1880	1880	1880	1880	0
45	20231027	183100	11779625	1880	1880	1880	1880	0
46	20231027	183000	11779625	1880	1880	1880	1880	0
47	20231027	182900	11779625	1880	1880	1880	1880	0
48	20231027	182800	11779625	1880	1880	1880	1880	0
49	20231027	182700	11779625	1880	1880	1880	1880	0
50	20231027	182600	11779625	1880	1880	1880	1880	0
51	20231027	182500	11779625	1880	1880	1880	1880	0
52	20231027	182400	11779625	1880	1880	1880	1880	0
53	20231027	182300	11779625	1880	1880	1880	1880	0
54	20231027	182200	11779625	1880	1880	1880	1880	0
55	20231027	182100	11779625	1880	1880	1880	1880	0
56	20231027	182000	11779625	1880	1880	1880	1880	0
57	20231027	181900	11779625	1880	1880	1880	1880	0
58	20231027	181800	11779625	1880	1880	1880	1880	0
59	20231027	181700	11779625	1880	1880	1880	1880	0
60	20231027	181600	11779625	1880	1880	1880	1880	0
61	20231027	181500	11779625	1880	1880	1880	1880	0
62	20231027	181400	11779625	1880	1880	1880	1880	10
63	20231027	181300	11779625	1880	1880	1880	1880	0
64	20231027	181200	11779625	1880	1880	1880	1880	0
65	20231027	181100	11779625	1880	1880	1880	1880	0
66	20231027	181000	11779625	1880	1880	1880	1880	0
67	20231027	180900	11779625	1880	1880	1880	1880	0
68	20231027	180800	11779625	1880	1880	1880	1880	0
69	20231027	180700	11779625	1880	1880	1880	1880	0
70	20231027	180600	11779625	1880	1880	1880	1880	0
71	20231027	180500	11779625	1880	1880	1880	1880	0
72	20231027	180400	11779625	1880	1880	1880	1880	0
73	20231027	180300	11779625	1880	1880	1880	1880	0
74	20231027	180200	11779625	1880	1880	1880	1880	0
75	20231027	180100	11779625	1880	1880	1880	1880	0
76	20231027	180000	11779625	1880	1880	1880	1880	0
77	20231027	175900	11779625	1880	1880	1880	1880	0
78	20231027	175800	11779625	1880	1880	1880	1880	0
79	20231027	175700	11779625	1880	1880	1880	1880	0
80	20231027	175600	11779625	1880	1880	1880	1880	0
81	20231027	175500	11779625	1880	1880	1880	1880	0
82	20231027	175400	11779625	1880	1880	1880	1880	0
83	20231027	175300	11779625	1880	1880	1880	1880	0
84	20231027	175200	11779625	1880	1880	1880	1880	0
85	20231027	175100	11779625	1880	1880	1880	1880	0
86	20231027	175000	11779625	1880	1880	1880	1880	0
87	20231027	174900	11779625	1880	1880	1880	1880	0
88	20231027	174800	11779625	1880	1880	1880	1880	0
89	20231027	174700	11779625	1880	1880	1880	1880	0
90	20231027	174600	11779625	1880	1880	1880	1880	0
91	20231027	174500	11779625	1880	1880	1880	1880	0
92	20231027	174400	11779625	1880	1880	1880	1880	10
93	20231027	174300	11779625	1880	1880	1880	1880	0
94	20231027	174200	11779625	1880	1880	1880	1880	0
95	20231027	174100	11779625	1880	1880	1880	1880	0
96	20231027	174000	11779625	1880	1880	1880	1880	0
97	20231027	173900	11779625	1880	1880	1880	1880	0
98	20231027	173800	11779625	1880	1880	1880	1880	0
99	20231027	173700	11779625	1880	1880	1880	1880	0
100	20231027	173600	11779625	1880	1880	1880	1880	0
101	20231027	173500	11779625	1880	1880	1880	1880	0
102	20231027	173400	11779625	1880	1880	1880	1880	0
103	20231027	173300	11779625	1880	1880	1880	1880	0
104	20231027	173200	11779625	1880	1880	1880	1880	0
105	20231027	173100	11779625	1880	1880	1880	1880	0
106	20231027	173000	11779625	1880	1880	1880	1880	0
107	20231027	172900	11779625	1880	1880	1880	1880	0
108	20231027	172800	11779625	1880	1880	1880	1880	0
109	20231027	172700	11779625	1880	1880	1880	1880	0
110	20231027	172600	11779625	1880	1880	1880	1880	0
111	20231027	172500	11779625	1880	1880	1880	1880	0
112	20231027	172400	11779625	1880	1880	1880	1880	0
113	20231027	172300	11779625	1880	1880	1880	1880	0
114	20231027	172200	11779625	1880	1880	1880	1880	0
115	20231027	172100	11779625	1880	1880	1880	1880	0
116	20231027	172000	11779625	1880	1880	1880	1880	0
117	20231027	171900	11779625	1880	1880	1880	1880	0
118	20231027	171800	11779625	1880	1880	1880	1880	0
119	20231027	171700	11779625	1880	1880	1880	1880	0
120	20231027	171600	11779625	1880	1880	1880	1880	0
121	20231027	171500	11779625	1880	1880	1880	1880	0
122	20231027	171400	11779625	1880	1880	1880	1880	10
123	20231027	171300	11779625	1880	1880	1880	1880	0
124	20231027	171200	11779625	1880	1880	1880	1880	0
125	20231027	171100	11779625	1880	1880	1880	1880	0
126	20231027	171000	11779625	1880	1880	1880	1880	0
127	20231027	170900	11779625	1880	1880	1880	1880	0
128	20231027	170800	11779625	1880	1880	1880	1880	0
129	20231027	170700	11779625	1880	1880	1880	1880	0
130	20231027	170600	11779625	1880	1880	1880	1880	0
131	20231027	170500	11779625	1880	1880	1880	1880	0
132	20231027	170400	11779625	1880	1880	1880	1880	0
133	20231027	170300	11779625	1880	1880	1880	1880	0
134	20231027	170200	11779625	1880	1880	1880	1880	0
135	20231027	170100	11779625	1880	1880	1880	1880	0
136	20231027	170000	11779625	1880	1880	1880	1880	0
137	20231027	165900	11779625	1880	1880	1880	1880	0
138	20231027	165800	11779625	1880	1880	1880	1880	0
139	20231027	165700	11779625	1880	1880	1880	1880	0
140	20231027	165600	11779625	1880	1880	1880	1880	0
141	20231027	165500	11779625	1880	1880	1880	1880	0
142	20231027	165400	11779625	1880	1880	1880	1880	0
143	20231027	165300	11779625	1880	1880	1880	1880	0
144	20231027	165200	11779625	1880	1880	1880	1880	0
145	20231027	165100	11779625	1880	1880	1880	1880	0
146	20231027	165000	11779625	1880	1880	1880	1880	0
147	20231027	164900	11779625	1880	1880	1880	1880	0
148	20231027	164800	11779625	1880	1880	1880	1880	0
149	20231027	164700	11779625	1880	1880	1880	1880	0
150	20231027	164600	11779625	1880	1880	1880	1880	0
151	20231027	164500	11779625	1880	1880	1880	1880	0
152	20231027	164400	11779625	1880	1880	1880	1880	10
153	20231027	164300	11779625	1880	1880	1880	1880	0
154	20231027	164200	11779625	1880	1880	1880	1880	0
155	20231027	164100	11779625	1880	1880	1880	1880	0
156	20231027	164000	11779625	1880	1880	1880	1880	0
157	20231027	163900	11779625	1880	1880	1880	1880	0
158	20231027	163800	11779625	1880	1880	1880	1880	0
159	20231027	163700	11779625	1880	1880	1880	1880	0
160	20231027	163600	11779625	1880	1880	1880	1880	0
161	20231027	163500	11779625	1880	1880	1880	1880	0
162	20231027	163400	11779625	1880	1880	1880	1880	0
163	20231027	163300	11779625	1880	1880	1880	1880	0
164	20231027	163200	11779625	1880	1880	1880	1880	0
165	20231027	163100	11779625	1880	1880	1880	1880	0
166	20231027	163000	11779625	1880	1880	1880	1880	0
167	20231027	162900	11779625	1880	1880	1880	1880	0
168	20231027	162800	11779625	1880	1880	1880	1880	0
169	20231027	162700	11779625	1880	1880	1880	1880	0
170	20231027	162600	11779625	1880	1880	1880	1880	0
171	20231027	162500	11779625	1880	1880	1880	1880	0
172	20231027	162400	11779625	1880	1880	1880	1880	0
173	20231027	162300	11779625	1880	1880	1880	1880	0
174	20231027	162200	11779625	1880	1880	1880	1880	0
175	20231027	162100	11779625	1880	1880	1880	1880	0
176	20231027	162000	11779625	1880	1880	1880	1880	0
177	20231027	161900	11779625	1880	1880	1880	1880	0
178	20231027	161800	11779625	1880	1880	1880	1880	0
179	20231027	161700	11779625	1880	1880	1880	1880	0
180	20231027	161600	11779625	1880	1880	1880	1880	0
181	20231027	161500	11779625	1880	1880	1880	1880	0
182	20231027	161400	11779625	1880	1880	1880	1880	10
183	20231027	161300	11779625	1880	1880	1880	1880	0
184	20231027	161200	11779625	1880	1880	1880	1880	0
185	20231027	161100	11779625	1880	1880	1880	1880	0
186	20231027	161000	11779625	1880	1880	1880	1880	0
187	20231027	160900	11779625	1880	1880	1880	1880	0
188	20231027	160800	11779625	1880	1880	1880	1880	0
189	20231027	160700	11779625	1880	1880	1880	1880	0
190	20231027	160600	11779625	1880	1880	1880	1880	0
191	20231027	160500	11779625	1880	1880	1880	1880	0
192	20231027	160400	11779625	1880	1880	1880	1880	0
193	20231027	160300	11779625	1880	1880	1880	1880	0
194	20231027	160200	11779625	1880	1880	1880	1880	0
195	20231027	160100	11779625	1880	1880	1880	1880	0
196	20231027	160000	11779625	1880	1880	1880	1880	0
197	20231027	155900	11779625	1880	1880	1880	1880	0
198	20231027	155800	11779625	1880	1880	1880	1880	0
199	20231027	155700	11779625	1880	1880	1880	1880	0
200	20231027	155600	11779625	1880	1880	1880	1880	0
201	20231027	155500	11779625	1880	1880	1880	1880	0
202	20231027	155400	11779625	1880	1880	1880	1880	0
203	20231027	155300	11779625	1880	1880	1880	1880	0
204	20231027	155200	11779625	1880	1880	1880	1880	0
205	20231027	155100	11779625	1880	1880	1880	1880	0
206	20231027	155000	11779625	1880	1880	1880	1880	0
207	20231027	154900	11779625	1880	1880	1880	1880	0
208	20231027	154800	11779625	1880	1880	1880	1880	0
209	20231027	154700	11779625	1880	1880	1880	1880	0
210	20231027	154600	11779625	1880	1880	1880	1880	0
211	20231027	154500	11779625	1880	1880	1880	1880	0
212	20231027	154400	11779625	1880	1880	1880	1880	10
213	20231027	154300	11779625	1880	1880	1880	1880	0
214	20231027	154200	11779625	1880	1880	1880	1880	0
215	20231027	154100	11779625	1880	1880	1880	1880	0
216	20231027	154000	11779625	1880	1880	1880	1880	0
217	20231027	153900	11779625	1880	1880	1880	1880	0
218	20231027	153800	11779625	1880	1880	1880	1880	0
219	20231027	153700	11779625	1880	1880	1880	1880	0
220	20231027	153600	11779625	1880	1880	1880	1880	0
221	20231027	153500	11779625	1880	1880	1880	1880	0
222	20231027	153400	11779625	1880	1880	1880	1880	0
223	20231027	153300	11779625	1880	1880	1880	1880	0
224	20231027	153200	11779625	1880	1880	1880	1880	0
225	20231027	153100	11779625	1880	1880	1880	1880	0
226	20231027	153000	11779625	1880	1880	1880	1880	10
227	20231027	152900	11760825	1880	1880	1880	1880	0
228	20231027	152800	11760825	1880	1880	1880	1880	0
229	20231027	152700	11760825	1880	1880	1880	1880	0
230	20231027	152600	11760825	1880	1880	1880	1880	0
231	20231027	152500	11760825	1880	1880	1880	1880	0
232	20231027	152400	11760825	1880	1880	1880	1880	0
233	20231027	152300	11760825	1880	1880	1880	1880	0
234	20231027	152200	11760825	1880	1880	1880	1880	0
235	20231027	152100	11760825	1880	1880	1880	1880	0
236	20231027	152000	11760825	1880	1880	1880	1880	0
237	20231027	151900	11760825	1880	1880	1880	1880	0
238	20231027	151800	11760825	1880	1880	1880	1880	0
239	20231027	151700	11760825	1880	1880	1880	1880	0
240	20231027	151600	11760825	1880	1880	1880	1880	0
241	20231027	151500	11760825	1880	1880	1880	1880	0
242	20231027	151400	11760825	1880	1880	1880	1880	0
243	20231027	151300	11760825	1880	1880	1880	1880	0
244	20231027	151200	11760825	1880	1880	1880	1880	0
245	20231027	151100	11760825	1880	1880	1880	1880	0
246	20231027	151000	11760825	1880	1880	1880	1880	0
247	20231027	150900	11760825	1880	1880	1880	1880	0
248	20231027	150800	11760825	1880	1880	1880	1880	0
249	20231027	150700	11760825	1880	1880	1880	1880	0
250	20231027	150600	11760825	1880	1880	1880	1880	0
251	20231027	150500	11760825	1880	1880	1880	1880	0
252	20231027	150400	11760825	1880	1880	1880	1880	0
253	20231027	150300	11760825	1880	1880	1880	1880	0
254	20231027	150200	11760825	1880	1880	1880	1880	0
255	20231027	150100	11760825	1880	1880	1880	1880	0
256	20231027	150000	11760825	1880	1880	1880	1880	0
257	20231027	145900	11760825	1880	1880	1880	1880	0
258	20231027	145800	11760825	1880	1880	1880	1880	0
259	20231027	145700	11760825	1880	1871	1880	1871	188
260	20231027	145600	11408066	1873	1873	1873	1873	0
261	20231027	145500	11408066	1873	1873	1873	1873	0
262	20231027	145400	11408066	1873	1873	1873	1873	0
263	20231027	145300	11408066	1873	1873	1873	1873	0
264	20231027	145200	11408066	1873	1873	1873	1873	0
265	20231027	145100	11408066	1873	1873	1873	1873	0
266	20231027	145000	11408066	1873	1873	1873	1873	0
267	20231027	144900	11408066	1873	1873	1873	1873	54
268	20231027	144800	11306924	1873	1873	1873	1873	0
269	20231027	144700	11306924	1873	1873	1873	1873	0
270	20231027	144600	11306924	1873	1873	1873	1873	0
271	20231027	144500	11306924	1873	1873	1873	1873	0
272	20231027	144400	11306924	1873	1873	1873	1873	0
273	20231027	144300	11306924	1873	1873	1873	1873	0
274	20231027	144200	11306924	1873	1873	1873	1873	0
275	20231027	144100	11306924	1873	1873	1873	1873	0
276	20231027	144000	11306924	1873	1873	1873	1873	0
277	20231027	143900	11306924	1873	1873	1873	1873	0
278	20231027	143800	11306924	1873	1873	1873	1873	0
279	20231027	143700	11306924	1873	1873	1873	1873	0
280	20231027	143600	11306924	1873	1873	1873	1873	0
281	20231027	143500	11306924	1873	1873	1873	1873	0
282	20231027	143400	11306924	1873	1873	1873	1873	0
283	20231027	143300	11306924	1873	1873	1873	1873	0
284	20231027	143200	11306924	1873	1873	1873	1873	50
285	20231027	143100	11213274	1871	1871	1871	1871	0
286	20231027	143000	11213274	1871	1871	1871	1871	0
287	20231027	142900	11213274	1871	1871	1871	1871	0
288	20231027	142800	11213274	1871	1871	1871	1871	0
289	20231027	142700	11213274	1871	1871	1871	1871	0
290	20231027	142600	11213274	1871	1871	1871	1871	0
291	20231027	142500	11213274	1871	1871	1871	1871	1
292	20231027	142400	11211403	1873	1873	1873	1873	0
293	20231027	142300	11211403	1873	1873	1873	1873	0
294	20231027	142200	11211403	1873	1873	1873	1873	0
295	20231027	142100	11211403	1873	1873	1873	1873	0
296	20231027	142000	11211403	1873	1871	1873	1870	262
297	20231027	141900	10721313	1871	1871	1871	1871	22
298	20231027	141800	10680151	1872	1872	1872	1872	202
299	20231027	141700	10302007	1873	1873	1873	1873	243
300	20231027	141600	9846868	1873	1873	1873	1873	0
301	20231027	141500	9846868	1873	1873	1873	1873	0
302	20231027	141400	9846868	1873	1873	1873	1873	12
303	20231027	141300	9824392	1880	1880	1880	1880	0
304	20231027	141200	9824392	1880	1880	1880	1880	0
305	20231027	141100	9824392	1880	1880	1880	1880	0
306	20231027	141000	9824392	1880	1880	1880	1880	1
307	20231027	140900	9822512	1880	1880	1880	1880	0
308	20231027	140800	9822512	1880	1880	1880	1880	0
309	20231027	140700	9822512	1880	1880	1880	1880	0
310	20231027	140600	9822512	1880	1880	1880	1880	0
311	20231027	140500	9822512	1880	1880	1880	1880	0
312	20231027	140400	9822512	1880	1880	1880	1880	0
313	20231027	140300	9822512	1880	1880	1880	1880	0
314	20231027	140200	9822512	1880	1880	1880	1880	0
315	20231027	140100	9822512	1880	1880	1880	1880	0
316	20231027	140000	9822512	1880	1880	1880	1880	0
317	20231027	135900	9822512	1880	1880	1880	1880	0
318	20231027	135800	9822512	1880	1880	1880	1880	0
319	20231027	135700	9822512	1880	1880	1880	1880	0
320	20231027	135600	9822512	1880	1880	1880	1880	0
321	20231027	135500	9822512	1880	1880	1880	1880	0
322	20231027	135400	9822512	1880	1880	1880	1880	0
323	20231027	135300	9822512	1880	1880	1880	1880	0
324	20231027	135200	9822512	1880	1880	1880	1880	0
325	20231027	135100	9822512	1880	1878	1880	1878	2
326	20231027	135000	9818754	1874	1874	1874	1874	0
327	20231027	134900	9818754	1874	1874	1874	1874	0
328	20231027	134800	9818754	1874	1874	1874	1874	0
329	20231027	134700	9818754	1874	1874	1874	1874	0
330	20231027	134600	9818754	1874	1874	1874	1874	0
331	20231027	134500	9818754	1874	1874	1874	1874	0
332	20231027	134400	9818754	1874	1874	1874	1874	0
333	20231027	134300	9818754	1874	1874	1874	1874	0
334	20231027	134200	9818754	1874	1874	1874	1874	0
335	20231027	134100	9818754	1874	1874	1874	1874	0
336	20231027	134000	9818754	1874	1874	1874	1874	0
337	20231027	133900	9818754	1874	1874	1874	1874	0
338	20231027	133800	9818754	1874	1874	1874	1874	2
339	20231027	133700	9815006	1875	1875	1875	1875	0
340	20231027	133600	9815006	1875	1875	1875	1875	0
341	20231027	133500	9815006	1875	1875	1875	1875	0
342	20231027	133400	9815006	1875	1875	1875	1875	0
343	20231027	133300	9815006	1875	1875	1875	1875	0
344	20231027	133200	9815006	1875	1875	1875	1875	0
345	20231027	133100	9815006	1875	1875	1875	1875	0
346	20231027	133000	9815006	1875	1875	1875	1875	0
347	20231027	132900	9815006	1875	1875	1875	1875	0
348	20231027	132800	9815006	1875	1875	1875	1875	0
349	20231027	132700	9815006	1875	1875	1875	1875	0
350	20231027	132600	9815006	1875	1873	1875	1873	12
351	20231027	132500	9792528	1873	1873	1873	1873	0
352	20231027	132400	9792528	1873	1873	1873	1873	0
353	20231027	132300	9792528	1873	1873	1873	1873	0
354	20231027	132200	9792528	1873	1873	1873	1873	0
355	20231027	132100	9792528	1873	1873	1873	1873	0
356	20231027	132000	9792528	1873	1873	1873	1873	100
357	20231027	131900	9605228	1873	1873	1873	1873	0
358	20231027	131800	9605228	1873	1873	1873	1873	0
359	20231027	131700	9605228	1873	1873	1873	1873	0
360	20231027	131600	9605228	1873	1873	1873	1873	0
361	20231027	131500	9605228	1873	1873	1873	1873	0
362	20231027	131400	9605228	1873	1875	1875	1873	87
363	20231027	131300	9442183	1875	1875	1875	1875	0
364	20231027	131200	9442183	1875	1875	1875	1875	0
365	20231027	131100	9442183	1875	1875	1875	1875	0
366	20231027	131000	9442183	1875	1875	1875	1875	0
367	20231027	130900	9442183	1875	1875	1875	1875	0
368	20231027	130800	9442183	1875	1875	1875	1875	0
369	20231027	130700	9442183	1875	1875	1875	1875	0
370	20231027	130600	9442183	1875	1875	1875	1875	0
371	20231027	130500	9442183	1875	1875	1875	1875	0
372	20231027	130400	9442183	1875	1875	1875	1875	0
373	20231027	130300	9442183	1875	1875	1875	1875	0
374	20231027	130200	9442183	1875	1875	1875	1875	0
375	20231027	130100	9442183	1875	1875	1875	1875	0
376	20231027	130000	9442183	1875	1875	1875	1875	0
377	20231027	125900	9442183	1875	1875	1875	1875	0
378	20231027	125800	9442183	1875	1875	1875	1875	0
379	20231027	125700	9442183	1875	1875	1875	1875	0
380	20231027	125600	9442183	1875	1875	1875	1875	0
381	20231027	125500	9442183	1875	1875	1875	1875	0
382	20231027	125400	9442183	1875	1875	1875	1875	0
383	20231027	125300	9442183	1875	1875	1875	1875	0
384	20231027	125200	9442183	1875	1875	1875	1875	0
385	20231027	125100	9442183	1875	1875	1875	1875	0
386	20231027	125000	9442183	1875	1875	1875	1875	0
387	20231027	124900	9442183	1875	1875	1875	1875	0
388	20231027	124800	9442183	1875	1875	1875	1875	0
389	20231027	124700	9442183	1875	1875	1875	1875	0
390	20231027	124600	9442183	1875	1875	1875	1875	0
391	20231027	124500	9442183	1875	1875	1875	1875	0
392	20231027	124400	9442183	1875	1875	1875	1875	0
393	20231027	124300	9442183	1875	1875	1875	1875	0
394	20231027	124200	9442183	1875	1875	1875	1875	0
395	20231027	124100	9442183	1875	1875	1875	1875	0
396	20231027	124000	9442183	1875	1875	1875	1875	0
397	20231027	123900	9442183	1875	1875	1875	1875	0
398	20231027	123800	9442183	1875	1875	1875	1875	0
399	20231027	123700	9442183	1875	1875	1875	1875	214
400	20231027	123600	9040933	1880	1880	1880	1880	0
401	20231027	123500	9040933	1880	1880	1880	1880	0
402	20231027	123400	9040933	1880	1880	1880	1880	0
403	20231027	123300	9040933	1880	1880	1880	1880	0
404	20231027	123200	9040933	1880	1880	1880	1880	0
405	20231027	123100	9040933	1880	1880	1880	1880	0
406	20231027	123000	9040933	1880	1880	1880	1880	0
407	20231027	122900	9040933	1880	1880	1880	1880	0
408	20231027	122800	9040933	1880	1880	1880	1880	0
409	20231027	122700	9040933	1880	1880	1880	1880	0
410	20231027	122600	9040933	1880	1880	1880	1880	0
411	20231027	122500	9040933	1880	1880	1880	1880	0
412	20231027	122400	9040933	1880	1880	1880	1880	1
413	20231027	122300	9039053	1874	1874	1874	1874	0
414	20231027	122200	9039053	1874	1874	1874	1874	0
415	20231027	122100	9039053	1874	1874	1874	1874	0
416	20231027	122000	9039053	1874	1874	1874	1874	0
417	20231027	121900	9039053	1874	1874	1874	1874	0
418	20231027	121800	9039053	1874	1874	1874	1874	0
419	20231027	121700	9039053	1874	1874	1874	1874	0
420	20231027	121600	9039053	1874	1874	1874	1874	0
421	20231027	121500	9039053	1874	1874	1874	1874	0
422	20231027	121400	9039053	1874	1874	1874	1874	0
423	20231027	121300	9039053	1874	1874	1874	1874	0
424	20231027	121200	9039053	1874	1874	1874	1874	0
425	20231027	121100	9039053	1874	1874	1874	1874	0
426	20231027	121000	9039053	1874	1874	1874	1874	0
427	20231027	120900	9039053	1874	1874	1874	1874	0
428	20231027	120800	9039053	1874	1874	1874	1874	0
429	20231027	120700	9039053	1874	1874	1874	1874	0
430	20231027	120600	9039053	1874	1874	1874	1874	0
431	20231027	120500	9039053	1874	1874	1874	1874	0
432	20231027	120400	9039053	1874	1874	1874	1874	0
433	20231027	120300	9039053	1874	1874	1874	1874	0
434	20231027	120200	9039053	1874	1874	1874	1874	0
435	20231027	120100	9039053	1874	1874	1874	1874	0
436	20231027	120000	9039053	1874	1874	1874	1874	1
437	20231027	115900	9037179	1874	1874	1874	1874	42
438	20231027	115800	8958471	1875	1875	1875	1875	0
439	20231027	115700	8958471	1875	1875	1875	1875	0
440	20231027	115600	8958471	1875	1875	1875	1875	3
441	20231027	115500	8952846	1880	1880	1880	1880	0
442	20231027	115400	8952846	1880	1880	1880	1880	0
443	20231027	115300	8952846	1880	1880	1880	1880	0
444	20231027	115200	8952846	1880	1880	1880	1880	0
445	20231027	115100	8952846	1880	1880	1880	1880	0
446	20231027	115000	8952846	1880	1880	1880	1880	0
447	20231027	114900	8952846	1880	1880	1880	1880	0
448	20231027	114800	8952846	1880	1880	1880	1880	0
449	20231027	114700	8952846	1880	1880	1880	1880	0
450	20231027	114600	8952846	1880	1880	1880	1880	1
451	20231027	114500	8950966	1873	1879	1879	1873	1000
452	20231027	114400	7075082	1881	1880	1881	1879	169
453	20231027	114300	6757377	1881	1881	1881	1881	0
454	20231027	114200	6757377	1881	1881	1881	1881	0
455	20231027	114100	6757377	1881	1881	1881	1881	0
456	20231027	114000	6757377	1881	1881	1881	1881	0
457	20231027	113900	6757377	1881	1881	1881	1881	0
458	20231027	113800	6757377	1881	1881	1881	1881	0
459	20231027	113700	6757377	1881	1881	1881	1881	0
460	20231027	113600	6757377	1881	1881	1881	1881	1
461	20231027	113500	6755496	1880	1880	1880	1880	10
462	20231027	113400	6736696	1881	1881	1881	1881	0
463	20231027	113300	6736696	1881	1881	1881	1881	0
464	20231027	113200	6736696	1881	1881	1881	1881	0
465	20231027	113100	6736696	1881	1881	1881	1881	0
466	20231027	113000	6736696	1881	1881	1881	1881	5
467	20231027	112900	6727291	1880	1880	1880	1880	0
468	20231027	112800	6727291	1880	1880	1880	1880	0
469	20231027	112700	6727291	1880	1880	1880	1880	39
470	20231027	112600	6653971	1880	1880	1880	1880	0
471	20231027	112500	6653971	1880	1880	1880	1880	0
472	20231027	112400	6653971	1880	1880	1880	1880	0
473	20231027	112300	6653971	1880	1880	1880	1880	18
474	20231027	112200	6620131	1880	1880	1880	1880	36
475	20231027	112100	6552451	1881	1881	1881	1881	0
476	20231027	112000	6552451	1881	1881	1881	1881	0
477	20231027	111900	6552451	1881	1881	1881	1881	0
478	20231027	111800	6552451	1881	1881	1881	1881	0
479	20231027	111700	6552451	1881	1881	1881	1881	254
480	20231027	111600	6074677	1882	1882	1882	1882	0
481	20231027	111500	6074677	1882	1882	1882	1882	0
482	20231027	111400	6074677	1882	1882	1882	1882	2
483	20231027	111300	6070913	1883	1883	1883	1883	0
484	20231027	111200	6070913	1883	1883	1883	1883	2
485	20231027	111100	6067147	1883	1883	1883	1883	0
486	20231027	111000	6067147	1883	1883	1883	1883	0
487	20231027	110900	6067147	1883	1883	1883	1883	0
488	20231027	110800	6067147	1883	1883	1883	1883	0
489	20231027	110700	6067147	1883	1883	1883	1883	0
490	20231027	110600	6067147	1883	1883	1883	1883	467
491	20231027	110500	5187786	1883	1883	1883	1883	0
492	20231027	110400	5187786	1883	1884	1884	1883	612
493	20231027	110300	4035380	1884	1884	1884	1884	0
494	20231027	110200	4035380	1884	1884	1884	1884	100
495	20231027	110100	3846980	1884	1884	1884	1884	0
496	20231027	110000	3846980	1884	1884	1884	1884	0
497	20231027	105900	3846980	1884	1884	1884	1884	0
498	20231027	105800	3846980	1884	1884	1884	1884	1
499	20231027	105700	3845096	1884	1884	1884	1884	0
500	20231027	105600	3845096	1884	1884	1884	1884	5
501	20231027	105500	3835676	1884	1884	1884	1884	0
502	20231027	105400	3835676	1884	1884	1884	1884	0
503	20231027	105300	3835676	1884	1884	1884	1884	3
504	20231027	105200	3830024	1884	1884	1884	1884	0
505	20231027	105100	3830024	1884	1884	1884	1884	100
506	20231027	105000	3641624	1884	1884	1884	1884	0
507	20231027	104900	3641624	1884	1884	1884	1884	0
508	20231027	104800	3641624	1884	1884	1884	1884	0
509	20231027	104700	3641624	1884	1884	1884	1884	2
510	20231027	104600	3637856	1884	1884	1884	1884	2
511	20231027	104500	3634088	1882	1882	1882	1882	0
512	20231027	104400	3634088	1882	1882	1882	1882	0
513	20231027	104300	3634088	1882	1882	1882	1882	0
514	20231027	104200	3634088	1882	1882	1882	1882	0
515	20231027	104100	3634088	1882	1882	1882	1882	0
516	20231027	104000	3634088	1882	1882	1882	1882	0
517	20231027	103900	3634088	1882	1882	1882	1882	0
518	20231027	103800	3634088	1882	1882	1882	1882	0
519	20231027	103700	3634088	1882	1882	1882	1882	0
520	20231027	103600	3634088	1882	1882	1882	1882	0
521	20231027	103500	3634088	1882	1882	1882	1882	0
522	20231027	103400	3634088	1882	1882	1882	1882	319
523	20231027	103300	3033730	1882	1882	1882	1882	0
524	20231027	103200	3033730	1882	1882	1882	1882	250
525	20231027	103100	2563230	1882	1882	1882	1882	50
526	20231027	103000	2469130	1881	1881	1881	1881	0
527	20231027	102900	2469130	1881	1881	1881	1881	46
528	20231027	102800	2382604	1881	1881	1881	1881	0
529	20231027	102700	2382604	1881	1881	1881	1881	0
530	20231027	102600	2382604	1881	1881	1881	1881	0
531	20231027	102500	2382604	1881	1881	1881	1881	0
532	20231027	102400	2382604	1881	1881	1881	1881	0
533	20231027	102300	2382604	1881	1881	1881	1881	0
534	20231027	102200	2382604	1881	1881	1881	1881	0
535	20231027	102100	2382604	1881	1881	1881	1881	0
536	20231027	102000	2382604	1881	1882	1882	1881	5
537	20231027	101900	2373198	1882	1882	1882	1882	0
538	20231027	101800	2373198	1882	1882	1882	1882	0
539	20231027	101700	2373198	1882	1882	1882	1882	0
540	20231027	101600	2373198	1882	1882	1882	1882	0
541	20231027	101500	2373198	1882	1882	1882	1882	0
542	20231027	101400	2373198	1882	1882	1882	1882	0
543	20231027	101300	2373198	1882	1882	1882	1882	0
544	20231027	101200	2373198	1882	1882	1882	1882	0
545	20231027	101100	2373198	1882	1882	1882	1882	0
546	20231027	101000	2373198	1882	1882	1882	1882	0
547	20231027	100900	2373198	1882	1882	1882	1882	0
548	20231027	100800	2373198	1882	1882	1882	1882	0
549	20231027	100700	2373198	1882	1882	1882	1882	0
550	20231027	100600	2373198	1882	1882	1882	1882	0
551	20231027	100500	2373198	1882	1882	1882	1882	0
552	20231027	100400	2373198	1882	1882	1882	1882	0
553	20231027	100300	2373198	1882	1882	1882	1882	123
554	20231027	100200	2141712	1884	1884	1884	1884	0
555	20231027	100100	2141712	1884	1884	1884	1884	0
556	20231027	100000	2141712	1884	1884	1884	1884	0
557	20231027	095900	2141712	1884	1884	1884	1884	103
558	20231027	095800	1947660	1882	1882	1882	1882	77
559	20231027	095700	1802746	1882	1882	1882	1882	0
560	20231027	095600	1802746	1882	1882	1882	1882	0
561	20231027	095500	1802746	1882	1882	1882	1882	0
562	20231027	095400	1802746	1882	1882	1882	1882	0
563	20231027	095300	1802746	1882	1882	1882	1882	0
564	20231027	095200	1802746	1882	1882	1882	1882	0
565	20231027	095100	1802746	1882	1882	1882	1882	0
566	20231027	095000	1802746	1882	1882	1882	1882	0
567	20231027	094900	1802746	1882	1882	1882	1882	0
568	20231027	094800	1802746	1882	1882	1882	1882	0
569	20231027	094700	1802746	1882	1882	1882	1882	0
570	20231027	094600	1802746	1882	1882	1882	1882	0
571	20231027	094500	1802746	1882	1882	1882	1882	0
572	20231027	094400	1802746	1882	1882	1882	1882	0
573	20231027	094300	1802746	1882	1882	1882	1882	0
574	20231027	094200	1802746	1882	1882	1882	1882	0
575	20231027	094100	1802746	1882	1882	1882	1882	0
576	20231027	094000	1802746	1882	1882	1882	1882	0
577	20231027	093900	1802746	1882	1882	1882	1882	0
578	20231027	093800	1802746	1882	1882	1882	1882	0
579	20231027	093700	1802746	1882	1882	1882	1882	0
580	20231027	093600	1802746	1882	1882	1882	1882	0
581	20231027	093500	1802746	1882	1882	1882	1882	14
582	20231027	093400	1776398	1882	1882	1882	1882	0
583	20231027	093300	1776398	1882	1882	1882	1882	0
584	20231027	093200	1776398	1882	1882	1882	1882	0
585	20231027	093100	1776398	1882	1882	1882	1882	0
586	20231027	093000	1776398	1882	1882	1882	1882	0
587	20231027	092900	1776398	1882	1882	1882	1882	0
588	20231027	092800	1776398	1882	1882	1882	1882	0
589	20231027	092700	1776398	1882	1882	1882	1882	1
590	20231027	092600	1774516	1879	1879	1879	1879	16
591	20231027	092500	1744452	1880	1882	1882	1880	37
592	20231027	092400	1674845	1883	1883	1883	1883	0
593	20231027	092300	1674845	1883	1883	1883	1883	0
594	20231027	092200	1674845	1883	1883	1883	1883	0
595	20231027	092100	1674845	1883	1883	1883	1883	0
596	20231027	092000	1674845	1883	1883	1883	1883	0
597	20231027	091900	1674845	1883	1883	1883	1883	0
598	20231027	091800	1674845	1883	1883	1883	1883	0
599	20231027	091700	1674845	1883	1883	1883	1883	0
600	20231027	091600	1674845	1883	1883	1883	1883	0
601	20231027	091500	1674845	1883	1883	1883	1883	33
602	20231027	091400	1612706	1874	1874	1874	1874	0
603	20231027	091300	1612706	1874	1874	1874	1874	0
604	20231027	091200	1612706	1874	1874	1874	1874	0
605	20231027	091100	1612706	1874	1874	1874	1874	0
606	20231027	091000	1612706	1874	1880	1880	1874	697
607	20231027	090900	305587	1880	1880	1880	1880	0
608	20231027	090800	305587	1880	1880	1880	1880	0
609	20231027	090700	305587	1880	1880	1880	1880	0
610	20231027	090600	305587	1880	1880	1880	1880	0
611	20231027	090500	305587	1880	1880	1880	1880	0
612	20231027	090400	305587	1880	1880	1880	1880	0
613	20231027	090300	305587	1880	1880	1880	1880	19
614	20231027	090200	269867	1880	1880	1880	1880	0
615	20231027	090100	269867	1880	1880	1880	1880	1
616	20231027	090000	267987	1875	1874	1875	1874	143