KissMeData/071850/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193400	27276962	1750	1750	1750	1750	277
3	20231023	193300	27276962	1750	1750	1750	1750	0
4	20231023	193200	27276962	1750	1750	1750	1750	0
5	20231023	193100	27276962	1750	1750	1750	1750	0
6	20231023	193000	27276962	1750	1750	1750	1750	0
7	20231023	192900	27276962	1750	1750	1750	1750	0
8	20231023	192800	27276962	1750	1750	1750	1750	0
9	20231023	192700	27276962	1750	1750	1750	1750	0
10	20231023	192600	27276962	1750	1750	1750	1750	0
11	20231023	192500	27276962	1750	1750	1750	1750	0
12	20231023	192400	27276962	1750	1750	1750	1750	0
13	20231023	192300	27276962	1750	1750	1750	1750	0
14	20231023	192200	27276962	1750	1750	1750	1750	0
15	20231023	192100	27276962	1750	1750	1750	1750	0
16	20231023	192000	27276962	1750	1750	1750	1750	0
17	20231023	191900	27276962	1750	1750	1750	1750	0
18	20231023	191800	27276962	1750	1750	1750	1750	0
19	20231023	191700	27276962	1750	1750	1750	1750	0
20	20231023	191600	27276962	1750	1750	1750	1750	0
21	20231023	191500	27276962	1750	1750	1750	1750	0
22	20231023	191400	27276962	1750	1750	1750	1750	0
23	20231023	191300	27276962	1750	1750	1750	1750	0
24	20231023	191200	27276962	1750	1750	1750	1750	0
25	20231023	191100	27276962	1750	1750	1750	1750	0
26	20231023	191000	27276962	1750	1750	1750	1750	0
27	20231023	190900	27276962	1750	1750	1750	1750	0
28	20231023	190800	27276962	1750	1750	1750	1750	0
29	20231023	190700	27276962	1750	1750	1750	1750	0
30	20231023	190600	27276962	1750	1750	1750	1750	0
31	20231023	190500	27276962	1750	1750	1750	1750	0
32	20231023	190400	27276962	1750	1750	1750	1750	277
33	20231023	190300	27276962	1750	1750	1750	1750	0
34	20231023	190200	27276962	1750	1750	1750	1750	0
35	20231023	190100	27276962	1750	1750	1750	1750	0
36	20231023	190000	27276962	1750	1750	1750	1750	0
37	20231023	185900	27276962	1750	1750	1750	1750	0
38	20231023	185800	27276962	1750	1750	1750	1750	0
39	20231023	185700	27276962	1750	1750	1750	1750	0
40	20231023	185600	27276962	1750	1750	1750	1750	0
41	20231023	185500	27276962	1750	1750	1750	1750	0
42	20231023	185400	27276962	1750	1750	1750	1750	0
43	20231023	185300	27276962	1750	1750	1750	1750	0
44	20231023	185200	27276962	1750	1750	1750	1750	0
45	20231023	185100	27276962	1750	1750	1750	1750	0
46	20231023	185000	27276962	1750	1750	1750	1750	0
47	20231023	184900	27276962	1750	1750	1750	1750	0
48	20231023	184800	27276962	1750	1750	1750	1750	0
49	20231023	184700	27276962	1750	1750	1750	1750	0
50	20231023	184600	27276962	1750	1750	1750	1750	0
51	20231023	184500	27276962	1750	1750	1750	1750	0
52	20231023	184400	27276962	1750	1750	1750	1750	0
53	20231023	184300	27276962	1750	1750	1750	1750	0
54	20231023	184200	27276962	1750	1750	1750	1750	0
55	20231023	184100	27276962	1750	1750	1750	1750	0
56	20231023	184000	27276962	1750	1750	1750	1750	0
57	20231023	183900	27276962	1750	1750	1750	1750	0
58	20231023	183800	27276962	1750	1750	1750	1750	0
59	20231023	183700	27276962	1750	1750	1750	1750	0
60	20231023	183600	27276962	1750	1750	1750	1750	0
61	20231023	183500	27276962	1750	1750	1750	1750	0
62	20231023	183400	27276962	1750	1750	1750	1750	277
63	20231023	183300	27276962	1750	1750	1750	1750	0
64	20231023	183200	27276962	1750	1750	1750	1750	0
65	20231023	183100	27276962	1750	1750	1750	1750	0
66	20231023	183000	27276962	1750	1750	1750	1750	0
67	20231023	182900	27276962	1750	1750	1750	1750	0
68	20231023	182800	27276962	1750	1750	1750	1750	0
69	20231023	182700	27276962	1750	1750	1750	1750	0
70	20231023	182600	27276962	1750	1750	1750	1750	0
71	20231023	182500	27276962	1750	1750	1750	1750	0
72	20231023	182400	27276962	1750	1750	1750	1750	0
73	20231023	182300	27276962	1750	1750	1750	1750	0
74	20231023	182200	27276962	1750	1750	1750	1750	0
75	20231023	182100	27276962	1750	1750	1750	1750	0
76	20231023	182000	27276962	1750	1750	1750	1750	0
77	20231023	181900	27276962	1750	1750	1750	1750	0
78	20231023	181800	27276962	1750	1750	1750	1750	0
79	20231023	181700	27276962	1750	1750	1750	1750	0
80	20231023	181600	27276962	1750	1750	1750	1750	0
81	20231023	181500	27276962	1750	1750	1750	1750	0
82	20231023	181400	27276962	1750	1750	1750	1750	0
83	20231023	181300	27276962	1750	1750	1750	1750	0
84	20231023	181200	27276962	1750	1750	1750	1750	0
85	20231023	181100	27276962	1750	1750	1750	1750	0
86	20231023	181000	27276962	1750	1750	1750	1750	0
87	20231023	180900	27276962	1750	1750	1750	1750	0
88	20231023	180800	27276962	1750	1750	1750	1750	0
89	20231023	180700	27276962	1750	1750	1750	1750	0
90	20231023	180600	27276962	1750	1750	1750	1750	0
91	20231023	180500	27276962	1750	1750	1750	1750	0
92	20231023	180400	27276962	1750	1750	1750	1750	277
93	20231023	180300	27276962	1750	1750	1750	1750	0
94	20231023	180200	27276962	1750	1750	1750	1750	0
95	20231023	180100	27276962	1750	1750	1750	1750	0
96	20231023	180000	27276962	1750	1750	1750	1750	0
97	20231023	175900	27276962	1750	1750	1750	1750	0
98	20231023	175800	27276962	1750	1750	1750	1750	0
99	20231023	175700	27276962	1750	1750	1750	1750	0
100	20231023	175600	27276962	1750	1750	1750	1750	0
101	20231023	175500	27276962	1750	1750	1750	1750	0
102	20231023	175400	27276962	1750	1750	1750	1750	0
103	20231023	175300	27276962	1750	1750	1750	1750	0
104	20231023	175200	27276962	1750	1750	1750	1750	0
105	20231023	175100	27276962	1750	1750	1750	1750	0
106	20231023	175000	27276962	1750	1750	1750	1750	0
107	20231023	174900	27276962	1750	1750	1750	1750	0
108	20231023	174800	27276962	1750	1750	1750	1750	0
109	20231023	174700	27276962	1750	1750	1750	1750	0
110	20231023	174600	27276962	1750	1750	1750	1750	0
111	20231023	174500	27276962	1750	1750	1750	1750	0
112	20231023	174400	27276962	1750	1750	1750	1750	0
113	20231023	174300	27276962	1750	1750	1750	1750	0
114	20231023	174200	27276962	1750	1750	1750	1750	0
115	20231023	174100	27276962	1750	1750	1750	1750	0
116	20231023	174000	27276962	1750	1750	1750	1750	0
117	20231023	173900	27276962	1750	1750	1750	1750	0
118	20231023	173800	27276962	1750	1750	1750	1750	0
119	20231023	173700	27276962	1750	1750	1750	1750	0
120	20231023	173600	27276962	1750	1750	1750	1750	0
121	20231023	173500	27276962	1750	1750	1750	1750	0
122	20231023	173400	27276962	1750	1750	1750	1750	277
123	20231023	173300	27276962	1750	1750	1750	1750	0
124	20231023	173200	27276962	1750	1750	1750	1750	0
125	20231023	173100	27276962	1750	1750	1750	1750	0
126	20231023	173000	27276962	1750	1750	1750	1750	0
127	20231023	172900	27276962	1750	1750	1750	1750	0
128	20231023	172800	27276962	1750	1750	1750	1750	0
129	20231023	172700	27276962	1750	1750	1750	1750	0
130	20231023	172600	27276962	1750	1750	1750	1750	0
131	20231023	172500	27276962	1750	1750	1750	1750	0
132	20231023	172400	27276962	1750	1750	1750	1750	0
133	20231023	172300	27276962	1750	1750	1750	1750	0
134	20231023	172200	27276962	1750	1750	1750	1750	0
135	20231023	172100	27276962	1750	1750	1750	1750	0
136	20231023	172000	27276962	1750	1750	1750	1750	0
137	20231023	171900	27276962	1750	1750	1750	1750	0
138	20231023	171800	27276962	1750	1750	1750	1750	0
139	20231023	171700	27276962	1750	1750	1750	1750	0
140	20231023	171600	27276962	1750	1750	1750	1750	0
141	20231023	171500	27276962	1750	1750	1750	1750	0
142	20231023	171400	27276962	1750	1750	1750	1750	0
143	20231023	171300	27276962	1750	1750	1750	1750	0
144	20231023	171200	27276962	1750	1750	1750	1750	0
145	20231023	171100	27276962	1750	1750	1750	1750	0
146	20231023	171000	27276962	1750	1750	1750	1750	0
147	20231023	170900	27276962	1750	1750	1750	1750	0
148	20231023	170800	27276962	1750	1750	1750	1750	0
149	20231023	170700	27276962	1750	1750	1750	1750	0
150	20231023	170600	27276962	1750	1750	1750	1750	0
151	20231023	170500	27276962	1750	1750	1750	1750	0
152	20231023	170400	27276962	1750	1750	1750	1750	277
153	20231023	170300	27276962	1750	1750	1750	1750	0
154	20231023	170200	27276962	1750	1750	1750	1750	0
155	20231023	170100	27276962	1750	1750	1750	1750	0
156	20231023	170000	27276962	1750	1750	1750	1750	0
157	20231023	165900	27276962	1750	1750	1750	1750	0
158	20231023	165800	27276962	1750	1750	1750	1750	0
159	20231023	165700	27276962	1750	1750	1750	1750	0
160	20231023	165600	27276962	1750	1750	1750	1750	0
161	20231023	165500	27276962	1750	1750	1750	1750	0
162	20231023	165400	27276962	1750	1750	1750	1750	0
163	20231023	165300	27276962	1750	1750	1750	1750	0
164	20231023	165200	27276962	1750	1750	1750	1750	0
165	20231023	165100	27276962	1750	1750	1750	1750	0
166	20231023	165000	27276962	1750	1750	1750	1750	0
167	20231023	164900	27276962	1750	1750	1750	1750	0
168	20231023	164800	27276962	1750	1750	1750	1750	0
169	20231023	164700	27276962	1750	1750	1750	1750	0
170	20231023	164600	27276962	1750	1750	1750	1750	0
171	20231023	164500	27276962	1750	1750	1750	1750	0
172	20231023	164400	27276962	1750	1750	1750	1750	0
173	20231023	164300	27276962	1750	1750	1750	1750	0
174	20231023	164200	27276962	1750	1750	1750	1750	0
175	20231023	164100	27276962	1750	1750	1750	1750	0
176	20231023	164000	27276962	1750	1750	1750	1750	0
177	20231023	163900	27276962	1750	1750	1750	1750	0
178	20231023	163800	27276962	1750	1750	1750	1750	0
179	20231023	163700	27276962	1750	1750	1750	1750	0
180	20231023	163600	27276962	1750	1750	1750	1750	0
181	20231023	163500	27276962	1750	1750	1750	1750	0
182	20231023	163400	27276962	1750	1750	1750	1750	277
183	20231023	163300	27276962	1750	1750	1750	1750	0
184	20231023	163200	27276962	1750	1750	1750	1750	0
185	20231023	163100	27276962	1750	1750	1750	1750	0
186	20231023	163000	27276962	1750	1750	1750	1750	0
187	20231023	162900	27276962	1750	1750	1750	1750	0
188	20231023	162800	27276962	1750	1750	1750	1750	0
189	20231023	162700	27276962	1750	1750	1750	1750	0
190	20231023	162600	27276962	1750	1750	1750	1750	0
191	20231023	162500	27276962	1750	1750	1750	1750	0
192	20231023	162400	27276962	1750	1750	1750	1750	0
193	20231023	162300	27276962	1750	1750	1750	1750	0
194	20231023	162200	27276962	1750	1750	1750	1750	0
195	20231023	162100	27276962	1750	1750	1750	1750	0
196	20231023	162000	27276962	1750	1750	1750	1750	0
197	20231023	161900	27276962	1750	1750	1750	1750	0
198	20231023	161800	27276962	1750	1750	1750	1750	0
199	20231023	161700	27276962	1750	1750	1750	1750	0
200	20231023	161600	27276962	1750	1750	1750	1750	0
201	20231023	161500	27276962	1750	1750	1750	1750	0
202	20231023	161400	27276962	1750	1750	1750	1750	0
203	20231023	161300	27276962	1750	1750	1750	1750	0
204	20231023	161200	27276962	1750	1750	1750	1750	0
205	20231023	161100	27276962	1750	1750	1750	1750	0
206	20231023	161000	27276962	1750	1750	1750	1750	0
207	20231023	160900	27276962	1750	1750	1750	1750	0
208	20231023	160800	27276962	1750	1750	1750	1750	0
209	20231023	160700	27276962	1750	1750	1750	1750	0
210	20231023	160600	27276962	1750	1750	1750	1750	0
211	20231023	160500	27276962	1750	1750	1750	1750	0
212	20231023	160400	27276962	1750	1750	1750	1750	277
213	20231023	160300	27276962	1750	1750	1750	1750	0
214	20231023	160200	27276962	1750	1750	1750	1750	0
215	20231023	160100	27276962	1750	1750	1750	1750	0
216	20231023	160000	27276962	1750	1750	1750	1750	0
217	20231023	155900	27276962	1750	1750	1750	1750	0
218	20231023	155800	27276962	1750	1750	1750	1750	0
219	20231023	155700	27276962	1750	1750	1750	1750	0
220	20231023	155600	27276962	1750	1750	1750	1750	0
221	20231023	155500	27276962	1750	1750	1750	1750	0
222	20231023	155400	27276962	1750	1750	1750	1750	0
223	20231023	155300	27276962	1750	1750	1750	1750	0
224	20231023	155200	27276962	1750	1750	1750	1750	0
225	20231023	155100	27276962	1750	1750	1750	1750	0
226	20231023	155000	27276962	1750	1750	1750	1750	0
227	20231023	154900	27276962	1750	1750	1750	1750	0
228	20231023	154800	27276962	1750	1750	1750	1750	0
229	20231023	154700	27276962	1750	1750	1750	1750	0
230	20231023	154600	27276962	1750	1750	1750	1750	0
231	20231023	154500	27276962	1750	1750	1750	1750	0
232	20231023	154400	27276962	1750	1750	1750	1750	0
233	20231023	154300	27276962	1750	1750	1750	1750	0
234	20231023	154200	27276962	1750	1750	1750	1750	0
235	20231023	154100	27276962	1750	1750	1750	1750	0
236	20231023	154000	27276962	1750	1750	1750	1750	0
237	20231023	153900	27276962	1750	1750	1750	1750	0
238	20231023	153800	27276962	1750	1750	1750	1750	0
239	20231023	153700	27276962	1750	1750	1750	1750	0
240	20231023	153600	27276962	1750	1750	1750	1750	0
241	20231023	153500	27276962	1750	1750	1750	1750	0
242	20231023	153400	27276962	1750	1750	1750	1750	277
243	20231023	153300	27276962	1750	1750	1750	1750	0
244	20231023	153200	27276962	1750	1750	1750	1750	0
245	20231023	153100	27276962	1750	1750	1750	1750	0
246	20231023	153000	27276962	1750	1750	1750	1750	277
247	20231023	152900	26792212	1754	1754	1754	1754	0
248	20231023	152800	26792212	1754	1754	1754	1754	0
249	20231023	152700	26792212	1754	1754	1754	1754	0
250	20231023	152600	26792212	1754	1754	1754	1754	0
251	20231023	152500	26792212	1754	1754	1754	1754	0
252	20231023	152400	26792212	1754	1754	1754	1754	0
253	20231023	152300	26792212	1754	1754	1754	1754	0
254	20231023	152200	26792212	1754	1754	1754	1754	0
255	20231023	152100	26792212	1754	1754	1754	1754	0
256	20231023	152000	26792212	1754	1754	1754	1754	0
257	20231023	151900	26792212	1754	1754	1754	1754	12
258	20231023	151800	26771164	1754	1754	1754	1754	0
259	20231023	151700	26771164	1754	1754	1754	1754	0
260	20231023	151600	26771164	1754	1754	1754	1754	0
261	20231023	151500	26771164	1754	1754	1754	1754	0
262	20231023	151400	26771164	1754	1754	1754	1754	0
263	20231023	151300	26771164	1754	1754	1754	1754	0
264	20231023	151200	26771164	1754	1754	1754	1754	0
265	20231023	151100	26771164	1754	1754	1754	1754	0
266	20231023	151000	26771164	1754	1754	1754	1754	0
267	20231023	150900	26771164	1754	1754	1754	1754	0
268	20231023	150800	26771164	1754	1754	1754	1754	0
269	20231023	150700	26771164	1754	1754	1754	1754	0
270	20231023	150600	26771164	1754	1754	1754	1754	0
271	20231023	150500	26771164	1754	1754	1754	1754	0
272	20231023	150400	26771164	1754	1754	1754	1754	0
273	20231023	150300	26771164	1754	1754	1754	1754	0
274	20231023	150200	26771164	1754	1754	1754	1754	0
275	20231023	150100	26771164	1754	1754	1754	1754	0
276	20231023	150000	26771164	1754	1754	1754	1754	0
277	20231023	145900	26771164	1754	1754	1754	1754	0
278	20231023	145800	26771164	1754	1754	1754	1754	2
279	20231023	145700	26767656	1754	1754	1754	1754	0
280	20231023	145600	26767656	1754	1754	1754	1754	0
281	20231023	145500	26767656	1754	1754	1754	1754	0
282	20231023	145400	26767656	1754	1754	1754	1754	0
283	20231023	145300	26767656	1754	1754	1754	1754	0
284	20231023	145200	26767656	1754	1754	1754	1754	0
285	20231023	145100	26767656	1754	1754	1754	1754	0
286	20231023	145000	26767656	1754	1754	1754	1754	0
287	20231023	144900	26767656	1754	1754	1754	1754	0
288	20231023	144800	26767656	1754	1754	1754	1754	0
289	20231023	144700	26767656	1754	1754	1754	1754	0
290	20231023	144600	26767656	1754	1754	1754	1754	287
291	20231023	144500	26264258	1754	1754	1754	1754	0
292	20231023	144400	26264258	1754	1754	1754	1754	0
293	20231023	144300	26264258	1754	1754	1754	1754	0
294	20231023	144200	26264258	1754	1754	1754	1754	0
295	20231023	144100	26264258	1754	1754	1754	1754	0
296	20231023	144000	26264258	1754	1754	1754	1754	0
297	20231023	143900	26264258	1754	1754	1754	1754	0
298	20231023	143800	26264258	1754	1754	1754	1754	700
299	20231023	143700	25036458	1757	1757	1757	1757	0
300	20231023	143600	25036458	1757	1757	1757	1757	0
301	20231023	143500	25036458	1757	1757	1757	1757	0
302	20231023	143400	25036458	1757	1757	1757	1757	0
303	20231023	143300	25036458	1757	1757	1757	1757	0
304	20231023	143200	25036458	1757	1757	1757	1757	0
305	20231023	143100	25036458	1757	1757	1757	1757	10
306	20231023	143000	25018888	1757	1757	1757	1757	0
307	20231023	142900	25018888	1757	1757	1757	1757	44
308	20231023	142800	24941580	1757	1757	1757	1757	3
309	20231023	142700	24936309	1754	1754	1754	1754	0
310	20231023	142600	24936309	1754	1754	1754	1754	0
311	20231023	142500	24936309	1754	1754	1754	1754	0
312	20231023	142400	24936309	1754	1754	1754	1754	0
313	20231023	142300	24936309	1754	1754	1754	1754	0
314	20231023	142200	24936309	1754	1754	1754	1754	0
315	20231023	142100	24936309	1754	1754	1754	1754	0
316	20231023	142000	24936309	1754	1754	1754	1754	0
317	20231023	141900	24936309	1754	1754	1754	1754	0
318	20231023	141800	24936309	1754	1754	1754	1754	0
319	20231023	141700	24936309	1754	1754	1754	1754	0
320	20231023	141600	24936309	1754	1754	1754	1754	0
321	20231023	141500	24936309	1754	1754	1754	1754	0
322	20231023	141400	24936309	1754	1754	1754	1754	0
323	20231023	141300	24936309	1754	1757	1757	1754	1961
324	20231023	141200	21492424	1757	1757	1757	1757	57
325	20231023	141100	21392275	1757	1763	1763	1757	1102
326	20231023	141000	19451401	1763	1763	1763	1763	18
327	20231023	140900	19419667	1763	1763	1763	1763	518
328	20231023	140800	18506433	1765	1765	1765	1765	0
329	20231023	140700	18506433	1765	1765	1765	1765	0
330	20231023	140600	18506433	1765	1765	1765	1765	0
331	20231023	140500	18506433	1765	1765	1765	1765	0
332	20231023	140400	18506433	1765	1765	1765	1765	0
333	20231023	140300	18506433	1765	1765	1765	1765	1
334	20231023	140200	18504668	1765	1765	1765	1765	0
335	20231023	140100	18504668	1765	1765	1765	1765	0
336	20231023	140000	18504668	1765	1765	1765	1765	0
337	20231023	135900	18504668	1765	1765	1765	1765	0
338	20231023	135800	18504668	1765	1765	1765	1765	0
339	20231023	135700	18504668	1765	1765	1765	1765	0
340	20231023	135600	18504668	1765	1765	1765	1765	0
341	20231023	135500	18504668	1765	1765	1765	1765	0
342	20231023	135400	18504668	1765	1765	1765	1765	0
343	20231023	135300	18504668	1765	1765	1765	1765	0
344	20231023	135200	18504668	1765	1765	1765	1765	0
345	20231023	135100	18504668	1765	1765	1765	1765	0
346	20231023	135000	18504668	1765	1765	1765	1765	0
347	20231023	134900	18504668	1765	1765	1765	1765	0
348	20231023	134800	18504668	1765	1765	1765	1765	0
349	20231023	134700	18504668	1765	1765	1765	1765	0
350	20231023	134600	18504668	1765	1765	1765	1765	0
351	20231023	134500	18504668	1765	1765	1765	1765	0
352	20231023	134400	18504668	1765	1765	1765	1765	0
353	20231023	134300	18504668	1765	1765	1765	1765	0
354	20231023	134200	18504668	1765	1765	1765	1765	0
355	20231023	134100	18504668	1765	1765	1765	1765	0
356	20231023	134000	18504668	1765	1765	1765	1765	0
357	20231023	133900	18504668	1765	1765	1765	1765	0
358	20231023	133800	18504668	1765	1765	1765	1765	0
359	20231023	133700	18504668	1765	1765	1765	1765	0
360	20231023	133600	18504668	1765	1765	1765	1765	0
361	20231023	133500	18504668	1765	1765	1765	1765	0
362	20231023	133400	18504668	1765	1765	1765	1765	0
363	20231023	133300	18504668	1765	1765	1765	1765	0
364	20231023	133200	18504668	1765	1765	1765	1765	0
365	20231023	133100	18504668	1765	1765	1765	1765	0
366	20231023	133000	18504668	1765	1765	1765	1765	0
367	20231023	132900	18504668	1765	1765	1765	1765	0
368	20231023	132800	18504668	1765	1765	1765	1765	0
369	20231023	132700	18504668	1765	1765	1765	1765	0
370	20231023	132600	18504668	1765	1765	1765	1765	0
371	20231023	132500	18504668	1765	1765	1765	1765	0
372	20231023	132400	18504668	1765	1765	1765	1765	0
373	20231023	132300	18504668	1765	1765	1765	1765	1418
374	20231023	132200	16001898	1765	1765	1765	1765	0
375	20231023	132100	16001898	1765	1765	1765	1765	0
376	20231023	132000	16001898	1765	1765	1765	1765	0
377	20231023	131900	16001898	1765	1765	1765	1765	0
378	20231023	131800	16001898	1765	1765	1765	1765	0
379	20231023	131700	16001898	1765	1765	1765	1765	0
380	20231023	131600	16001898	1765	1765	1765	1765	0
381	20231023	131500	16001898	1765	1765	1765	1765	0
382	20231023	131400	16001898	1765	1765	1765	1765	0
383	20231023	131300	16001898	1765	1765	1765	1765	0
384	20231023	131200	16001898	1765	1765	1765	1765	0
385	20231023	131100	16001898	1765	1765	1765	1765	0
386	20231023	131000	16001898	1765	1765	1765	1765	0
387	20231023	130900	16001898	1765	1765	1765	1765	0
388	20231023	130800	16001898	1765	1765	1765	1765	0
389	20231023	130700	16001898	1765	1765	1765	1765	6
390	20231023	130600	15991308	1765	1765	1765	1765	6
391	20231023	130500	15980718	1763	1767	1767	1763	162
392	20231023	130400	15694484	1767	1767	1767	1767	0
393	20231023	130300	15694484	1767	1767	1767	1767	0
394	20231023	130200	15694484	1767	1767	1767	1767	0
395	20231023	130100	15694484	1767	1767	1767	1767	0
396	20231023	130000	15694484	1767	1767	1767	1767	0
397	20231023	125900	15694484	1767	1767	1767	1767	0
398	20231023	125800	15694484	1767	1767	1767	1767	1000
399	20231023	125700	13927484	1784	1784	1784	1784	0
400	20231023	125600	13927484	1784	1784	1784	1784	0
401	20231023	125500	13927484	1784	1784	1784	1784	0
402	20231023	125400	13927484	1784	1784	1784	1784	0
403	20231023	125300	13927484	1784	1770	1784	1770	23
404	20231023	125200	13886564	1767	1767	1767	1767	0
405	20231023	125100	13886564	1767	1767	1767	1767	0
406	20231023	125000	13886564	1767	1767	1767	1767	0
407	20231023	124900	13886564	1767	1767	1767	1767	0
408	20231023	124800	13886564	1767	1767	1767	1767	0
409	20231023	124700	13886564	1767	1767	1767	1767	0
410	20231023	124600	13886564	1767	1767	1767	1767	0
411	20231023	124500	13886564	1767	1767	1767	1767	0
412	20231023	124400	13886564	1767	1767	1767	1767	0
413	20231023	124300	13886564	1767	1767	1767	1767	0
414	20231023	124200	13886564	1767	1767	1767	1767	0
415	20231023	124100	13886564	1767	1767	1767	1767	0
416	20231023	124000	13886564	1767	1767	1767	1767	0
417	20231023	123900	13886564	1767	1767	1767	1767	0
418	20231023	123800	13886564	1767	1767	1767	1767	0
419	20231023	123700	13886564	1767	1767	1767	1767	0
420	20231023	123600	13886564	1767	1767	1767	1767	0
421	20231023	123500	13886564	1767	1767	1767	1767	0
422	20231023	123400	13886564	1767	1767	1767	1767	0
423	20231023	123300	13886564	1767	1767	1767	1767	0
424	20231023	123200	13886564	1767	1767	1767	1767	0
425	20231023	123100	13886564	1767	1767	1767	1767	0
426	20231023	123000	13886564	1767	1767	1767	1767	0
427	20231023	122900	13886564	1767	1767	1767	1767	0
428	20231023	122800	13886564	1767	1767	1767	1767	0
429	20231023	122700	13886564	1767	1767	1767	1767	0
430	20231023	122600	13886564	1767	1767	1767	1767	0
431	20231023	122500	13886564	1767	1767	1767	1767	0
432	20231023	122400	13886564	1767	1767	1767	1767	0
433	20231023	122300	13886564	1767	1767	1767	1767	0
434	20231023	122200	13886564	1767	1767	1767	1767	0
435	20231023	122100	13886564	1767	1767	1767	1767	0
436	20231023	122000	13886564	1767	1767	1767	1767	0
437	20231023	121900	13886564	1767	1767	1767	1767	0
438	20231023	121800	13886564	1767	1767	1767	1767	0
439	20231023	121700	13886564	1767	1767	1767	1767	0
440	20231023	121600	13886564	1767	1767	1767	1767	0
441	20231023	121500	13886564	1767	1763	1767	1763	1093
442	20231023	121400	11958769	1763	1763	1763	1763	0
443	20231023	121300	11958769	1763	1763	1763	1763	0
444	20231023	121200	11958769	1763	1763	1763	1763	0
445	20231023	121100	11958769	1763	1763	1763	1763	0
446	20231023	121000	11958769	1763	1763	1763	1763	0
447	20231023	120900	11958769	1763	1763	1763	1763	0
448	20231023	120800	11958769	1763	1763	1763	1763	0
449	20231023	120700	11958769	1763	1763	1763	1763	0
450	20231023	120600	11958769	1763	1763	1763	1763	0
451	20231023	120500	11958769	1763	1763	1763	1763	0
452	20231023	120400	11958769	1763	1763	1763	1763	0
453	20231023	120300	11958769	1763	1763	1763	1763	0
454	20231023	120200	11958769	1763	1763	1763	1763	0
455	20231023	120100	11958769	1763	1763	1763	1763	0
456	20231023	120000	11958769	1763	1763	1763	1763	0
457	20231023	115900	11958769	1763	1763	1763	1763	0
458	20231023	115800	11958769	1763	1763	1763	1763	0
459	20231023	115700	11958769	1763	1763	1763	1763	0
460	20231023	115600	11958769	1763	1763	1763	1763	0
461	20231023	115500	11958769	1763	1763	1763	1763	0
462	20231023	115400	11958769	1763	1763	1763	1763	0
463	20231023	115300	11958769	1763	1763	1763	1763	0
464	20231023	115200	11958769	1763	1763	1763	1763	0
465	20231023	115100	11958769	1763	1763	1763	1763	0
466	20231023	115000	11958769	1763	1763	1763	1763	0
467	20231023	114900	11958769	1763	1763	1763	1763	0
468	20231023	114800	11958769	1763	1763	1763	1763	0
469	20231023	114700	11958769	1763	1763	1763	1763	0
470	20231023	114600	11958769	1763	1763	1763	1763	0
471	20231023	114500	11958769	1763	1763	1763	1763	0
472	20231023	114400	11958769	1763	1763	1763	1763	0
473	20231023	114300	11958769	1763	1763	1763	1763	0
474	20231023	114200	11958769	1763	1763	1763	1763	0
475	20231023	114100	11958769	1763	1763	1763	1763	0
476	20231023	114000	11958769	1763	1763	1763	1763	0
477	20231023	113900	11958769	1763	1763	1763	1763	0
478	20231023	113800	11958769	1763	1763	1763	1763	0
479	20231023	113700	11958769	1763	1763	1763	1763	0
480	20231023	113600	11958769	1763	1763	1763	1763	0
481	20231023	113500	11958769	1763	1763	1763	1763	0
482	20231023	113400	11958769	1763	1763	1763	1763	0
483	20231023	113300	11958769	1763	1763	1763	1763	0
484	20231023	113200	11958769	1763	1763	1763	1763	135
485	20231023	113100	11720764	1761	1761	1761	1761	0
486	20231023	113000	11720764	1761	1761	1761	1761	0
487	20231023	112900	11720764	1761	1761	1761	1761	577
488	20231023	112800	10704667	1761	1761	1761	1761	11
489	20231023	112700	10685296	1761	1761	1761	1761	0
490	20231023	112600	10685296	1761	1761	1761	1761	0
491	20231023	112500	10685296	1761	1761	1761	1761	0
492	20231023	112400	10685296	1761	1761	1761	1761	0
493	20231023	112300	10685296	1761	1761	1761	1761	0
494	20231023	112200	10685296	1761	1761	1761	1761	0
495	20231023	112100	10685296	1761	1761	1761	1761	0
496	20231023	112000	10685296	1761	1761	1761	1761	0
497	20231023	111900	10685296	1761	1761	1761	1761	0
498	20231023	111800	10685296	1761	1761	1761	1761	0
499	20231023	111700	10685296	1761	1761	1761	1761	0
500	20231023	111600	10685296	1761	1761	1761	1761	0
501	20231023	111500	10685296	1761	1761	1761	1761	0
502	20231023	111400	10685296	1761	1761	1761	1761	0
503	20231023	111300	10685296	1761	1761	1761	1761	0
504	20231023	111200	10685296	1761	1761	1761	1761	0
505	20231023	111100	10685296	1761	1761	1761	1761	0
506	20231023	111000	10685296	1761	1761	1761	1761	0
507	20231023	110900	10685296	1761	1761	1761	1761	0
508	20231023	110800	10685296	1761	1761	1761	1761	0
509	20231023	110700	10685296	1761	1761	1761	1761	0
510	20231023	110600	10685296	1761	1761	1761	1761	0
511	20231023	110500	10685296	1761	1761	1761	1761	0
512	20231023	110400	10685296	1761	1761	1761	1761	4
513	20231023	110300	10678252	1766	1761	1766	1761	2
514	20231023	110200	10674725	1761	1761	1761	1761	1
515	20231023	110100	10672964	1757	1757	1757	1757	0
516	20231023	110000	10672964	1757	1757	1757	1757	0
517	20231023	105900	10672964	1757	1757	1757	1757	0
518	20231023	105800	10672964	1757	1757	1757	1757	0
519	20231023	105700	10672964	1757	1757	1757	1757	0
520	20231023	105600	10672964	1757	1757	1757	1757	0
521	20231023	105500	10672964	1757	1757	1757	1757	0
522	20231023	105400	10672964	1757	1757	1757	1757	0
523	20231023	105300	10672964	1757	1757	1757	1757	0
524	20231023	105200	10672964	1757	1757	1757	1757	0
525	20231023	105100	10672964	1757	1757	1757	1757	0
526	20231023	105000	10672964	1757	1757	1757	1757	0
527	20231023	104900	10672964	1757	1757	1757	1757	0
528	20231023	104800	10672964	1757	1757	1757	1757	0
529	20231023	104700	10672964	1757	1757	1757	1757	0
530	20231023	104600	10672964	1757	1757	1757	1757	0
531	20231023	104500	10672964	1757	1757	1757	1757	0
532	20231023	104400	10672964	1757	1757	1757	1757	0
533	20231023	104300	10672964	1757	1757	1757	1757	0
534	20231023	104200	10672964	1757	1757	1757	1757	0
535	20231023	104100	10672964	1757	1757	1757	1757	0
536	20231023	104000	10672964	1757	1757	1757	1757	0
537	20231023	103900	10672964	1757	1757	1757	1757	0
538	20231023	103800	10672964	1757	1757	1757	1757	0
539	20231023	103700	10672964	1757	1757	1757	1757	0
540	20231023	103600	10672964	1757	1757	1757	1757	0
541	20231023	103500	10672964	1757	1757	1757	1757	0
542	20231023	103400	10672964	1757	1757	1757	1757	0
543	20231023	103300	10672964	1757	1757	1757	1757	0
544	20231023	103200	10672964	1757	1757	1757	1757	0
545	20231023	103100	10672964	1757	1757	1757	1757	0
546	20231023	103000	10672964	1757	1757	1757	1757	0
547	20231023	102900	10672964	1757	1757	1757	1757	0
548	20231023	102800	10672964	1757	1757	1757	1757	0
549	20231023	102700	10672964	1757	1757	1757	1757	0
550	20231023	102600	10672964	1757	1757	1757	1757	0
551	20231023	102500	10672964	1757	1757	1757	1757	0
552	20231023	102400	10672964	1757	1757	1757	1757	0
553	20231023	102300	10672964	1757	1757	1757	1757	0
554	20231023	102200	10672964	1757	1757	1757	1757	0
555	20231023	102100	10672964	1757	1757	1757	1757	0
556	20231023	102000	10672964	1757	1757	1757	1757	0
557	20231023	101900	10672964	1757	1757	1757	1757	0
558	20231023	101800	10672964	1757	1757	1757	1757	0
559	20231023	101700	10672964	1757	1757	1757	1757	0
560	20231023	101600	10672964	1757	1757	1757	1757	0
561	20231023	101500	10672964	1757	1757	1757	1757	0
562	20231023	101400	10672964	1757	1757	1757	1757	13
563	20231023	101300	10650123	1757	1757	1757	1757	109
564	20231023	101200	10458610	1757	1757	1757	1757	0
565	20231023	101100	10458610	1757	1757	1757	1757	0
566	20231023	101000	10458610	1757	1757	1757	1757	0
567	20231023	100900	10458610	1757	1757	1757	1757	0
568	20231023	100800	10458610	1757	1757	1757	1757	0
569	20231023	100700	10458610	1757	1757	1757	1757	1
570	20231023	100600	10456853	1766	1766	1766	1766	0
571	20231023	100500	10456853	1766	1766	1766	1766	0
572	20231023	100400	10456853	1766	1766	1766	1766	0
573	20231023	100300	10456853	1766	1757	1767	1754	2048
574	20231023	100200	6864295	1757	1757	1757	1757	1
575	20231023	100100	6862538	1754	1754	1754	1754	0
576	20231023	100000	6862538	1754	1754	1754	1754	0
577	20231023	095900	6862538	1754	1754	1754	1754	0
578	20231023	095800	6862538	1754	1754	1754	1754	0
579	20231023	095700	6862538	1754	1754	1754	1754	1
580	20231023	095600	6860784	1754	1754	1754	1754	2
581	20231023	095500	6857276	1766	1766	1766	1766	0
582	20231023	095400	6857276	1766	1766	1766	1766	0
583	20231023	095300	6857276	1766	1766	1766	1766	0
584	20231023	095200	6857276	1766	1766	1766	1766	0
585	20231023	095100	6857276	1766	1766	1766	1766	0
586	20231023	095000	6857276	1766	1754	1766	1754	3
587	20231023	094900	6852002	1766	1766	1766	1766	0
588	20231023	094800	6852002	1766	1766	1766	1766	0
589	20231023	094700	6852002	1766	1754	1766	1754	150
590	20231023	094600	6587114	1767	1754	1767	1754	400
591	20231023	094500	5880340	1767	1767	1767	1767	0
592	20231023	094400	5880340	1767	1767	1767	1767	0
593	20231023	094300	5880340	1767	1754	1767	1754	2
594	20231023	094200	5876819	1753	1753	1753	1753	0
595	20231023	094100	5876819	1753	1753	1753	1753	0
596	20231023	094000	5876819	1753	1753	1753	1753	1228
597	20231023	093900	3724135	1753	1753	1753	1753	0
598	20231023	093800	3724135	1753	1753	1753	1753	0
599	20231023	093700	3724135	1753	1750	1753	1750	2
600	20231023	093600	3720632	1750	1750	1750	1750	1
601	20231023	093500	3718882	1766	1750	1766	1750	2
602	20231023	093400	3715366	1750	1750	1750	1750	0
603	20231023	093300	3715366	1750	1750	1750	1750	2
604	20231023	093200	3711866	1750	1750	1750	1750	0
605	20231023	093100	3711866	1750	1750	1750	1750	0
606	20231023	093000	3711866	1750	1750	1750	1750	0
607	20231023	092900	3711866	1750	1750	1750	1750	2
608	20231023	092800	3708366	1750	1750	1750	1750	3
609	20231023	092700	3703116	1750	1750	1750	1750	3
610	20231023	092600	3697866	1750	1750	1750	1750	80
611	20231023	092500	3557866	1760	1750	1760	1750	200
612	20231023	092400	3205946	1766	1766	1766	1766	0
613	20231023	092300	3205946	1766	1766	1766	1766	0
614	20231023	092200	3205946	1766	1766	1766	1766	0
615	20231023	092100	3205946	1766	1766	1766	1766	0
616	20231023	092000	3205946	1766	1766	1766	1766	0
617	20231023	091900	3205946	1766	1766	1766	1766	0
618	20231023	091800	3205946	1766	1766	1766	1766	0
619	20231023	091700	3205946	1766	1766	1766	1766	0
620	20231023	091600	3205946	1766	1766	1766	1766	0
621	20231023	091500	3205946	1766	1766	1766	1766	0
622	20231023	091400	3205946	1766	1766	1766	1766	0
623	20231023	091300	3205946	1766	1766	1766	1766	0
624	20231023	091200	3205946	1766	1766	1766	1766	0
625	20231023	091100	3205946	1766	1766	1766	1766	0
626	20231023	091000	3205946	1766	1766	1766	1766	1
627	20231023	090900	3204180	1755	1755	1755	1755	0
628	20231023	090800	3204180	1755	1755	1755	1755	0
629	20231023	090700	3204180	1755	1755	1755	1755	0
630	20231023	090600	3204180	1755	1755	1755	1755	0
631	20231023	090500	3204180	1755	1760	1760	1755	155
632	20231023	090400	2931705	1767	1767	1767	1767	0
633	20231023	090300	2931705	1767	1767	1767	1767	0
634	20231023	090200	2931705	1767	1767	1767	1767	280
635	20231023	090100	2436945	1764	1764	1764	1764	65
636	20231023	090000	2322285	1785	1785	1785	1785	1301