KissMeData/131100/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200100	13636504	1848	1848	1848	1848	128
3	20231026	200000	13636504	1848	1848	1848	1848	0
4	20231026	195900	13636504	1848	1848	1848	1848	0
5	20231026	195800	13636504	1848	1848	1848	1848	0
6	20231026	195700	13636504	1848	1848	1848	1848	0
7	20231026	195600	13636504	1848	1848	1848	1848	0
8	20231026	195500	13636504	1848	1848	1848	1848	0
9	20231026	195400	13636504	1848	1848	1848	1848	0
10	20231026	195300	13636504	1848	1848	1848	1848	0
11	20231026	195200	13636504	1848	1848	1848	1848	0
12	20231026	195100	13636504	1848	1848	1848	1848	0
13	20231026	195000	13636504	1848	1848	1848	1848	0
14	20231026	194900	13636504	1848	1848	1848	1848	0
15	20231026	194800	13636504	1848	1848	1848	1848	0
16	20231026	194700	13636504	1848	1848	1848	1848	0
17	20231026	194600	13636504	1848	1848	1848	1848	0
18	20231026	194500	13636504	1848	1848	1848	1848	0
19	20231026	194400	13636504	1848	1848	1848	1848	0
20	20231026	194300	13636504	1848	1848	1848	1848	0
21	20231026	194200	13636504	1848	1848	1848	1848	0
22	20231026	194100	13636504	1848	1848	1848	1848	0
23	20231026	194000	13636504	1848	1848	1848	1848	0
24	20231026	193900	13636504	1848	1848	1848	1848	0
25	20231026	193800	13636504	1848	1848	1848	1848	0
26	20231026	193700	13636504	1848	1848	1848	1848	0
27	20231026	193600	13636504	1848	1848	1848	1848	0
28	20231026	193500	13636504	1848	1848	1848	1848	0
29	20231026	193400	13636504	1848	1848	1848	1848	0
30	20231026	193300	13636504	1848	1848	1848	1848	0
31	20231026	193200	13636504	1848	1848	1848	1848	0
32	20231026	193100	13636504	1848	1848	1848	1848	128
33	20231026	193000	13636504	1848	1848	1848	1848	0
34	20231026	192900	13636504	1848	1848	1848	1848	0
35	20231026	192800	13636504	1848	1848	1848	1848	0
36	20231026	192700	13636504	1848	1848	1848	1848	0
37	20231026	192600	13636504	1848	1848	1848	1848	0
38	20231026	192500	13636504	1848	1848	1848	1848	0
39	20231026	192400	13636504	1848	1848	1848	1848	0
40	20231026	192300	13636504	1848	1848	1848	1848	0
41	20231026	192200	13636504	1848	1848	1848	1848	0
42	20231026	192100	13636504	1848	1848	1848	1848	0
43	20231026	192000	13636504	1848	1848	1848	1848	0
44	20231026	191900	13636504	1848	1848	1848	1848	0
45	20231026	191800	13636504	1848	1848	1848	1848	0
46	20231026	191700	13636504	1848	1848	1848	1848	0
47	20231026	191600	13636504	1848	1848	1848	1848	0
48	20231026	191500	13636504	1848	1848	1848	1848	0
49	20231026	191400	13636504	1848	1848	1848	1848	0
50	20231026	191300	13636504	1848	1848	1848	1848	0
51	20231026	191200	13636504	1848	1848	1848	1848	0
52	20231026	191100	13636504	1848	1848	1848	1848	0
53	20231026	191000	13636504	1848	1848	1848	1848	0
54	20231026	190900	13636504	1848	1848	1848	1848	0
55	20231026	190800	13636504	1848	1848	1848	1848	0
56	20231026	190700	13636504	1848	1848	1848	1848	0
57	20231026	190600	13636504	1848	1848	1848	1848	0
58	20231026	190500	13636504	1848	1848	1848	1848	0
59	20231026	190400	13636504	1848	1848	1848	1848	0
60	20231026	190300	13636504	1848	1848	1848	1848	0
61	20231026	190200	13636504	1848	1848	1848	1848	0
62	20231026	190100	13636504	1848	1848	1848	1848	128
63	20231026	190000	13636504	1848	1848	1848	1848	0
64	20231026	185900	13636504	1848	1848	1848	1848	0
65	20231026	185800	13636504	1848	1848	1848	1848	0
66	20231026	185700	13636504	1848	1848	1848	1848	0
67	20231026	185600	13636504	1848	1848	1848	1848	0
68	20231026	185500	13636504	1848	1848	1848	1848	0
69	20231026	185400	13636504	1848	1848	1848	1848	0
70	20231026	185300	13636504	1848	1848	1848	1848	0
71	20231026	185200	13636504	1848	1848	1848	1848	0
72	20231026	185100	13636504	1848	1848	1848	1848	0
73	20231026	185000	13636504	1848	1848	1848	1848	0
74	20231026	184900	13636504	1848	1848	1848	1848	0
75	20231026	184800	13636504	1848	1848	1848	1848	0
76	20231026	184700	13636504	1848	1848	1848	1848	0
77	20231026	184600	13636504	1848	1848	1848	1848	0
78	20231026	184500	13636504	1848	1848	1848	1848	0
79	20231026	184400	13636504	1848	1848	1848	1848	0
80	20231026	184300	13636504	1848	1848	1848	1848	0
81	20231026	184200	13636504	1848	1848	1848	1848	0
82	20231026	184100	13636504	1848	1848	1848	1848	0
83	20231026	184000	13636504	1848	1848	1848	1848	0
84	20231026	183900	13636504	1848	1848	1848	1848	0
85	20231026	183800	13636504	1848	1848	1848	1848	0
86	20231026	183700	13636504	1848	1848	1848	1848	0
87	20231026	183600	13636504	1848	1848	1848	1848	0
88	20231026	183500	13636504	1848	1848	1848	1848	0
89	20231026	183400	13636504	1848	1848	1848	1848	0
90	20231026	183300	13636504	1848	1848	1848	1848	0
91	20231026	183200	13636504	1848	1848	1848	1848	0
92	20231026	183100	13636504	1848	1848	1848	1848	128
93	20231026	183000	13636504	1848	1848	1848	1848	0
94	20231026	182900	13636504	1848	1848	1848	1848	0
95	20231026	182800	13636504	1848	1848	1848	1848	0
96	20231026	182700	13636504	1848	1848	1848	1848	0
97	20231026	182600	13636504	1848	1848	1848	1848	0
98	20231026	182500	13636504	1848	1848	1848	1848	0
99	20231026	182400	13636504	1848	1848	1848	1848	0
100	20231026	182300	13636504	1848	1848	1848	1848	0
101	20231026	182200	13636504	1848	1848	1848	1848	0
102	20231026	182100	13636504	1848	1848	1848	1848	0
103	20231026	182000	13636504	1848	1848	1848	1848	0
104	20231026	181900	13636504	1848	1848	1848	1848	0
105	20231026	181800	13636504	1848	1848	1848	1848	0
106	20231026	181700	13636504	1848	1848	1848	1848	0
107	20231026	181600	13636504	1848	1848	1848	1848	0
108	20231026	181500	13636504	1848	1848	1848	1848	0
109	20231026	181400	13636504	1848	1848	1848	1848	0
110	20231026	181300	13636504	1848	1848	1848	1848	0
111	20231026	181200	13636504	1848	1848	1848	1848	0
112	20231026	181100	13636504	1848	1848	1848	1848	0
113	20231026	181000	13636504	1848	1848	1848	1848	0
114	20231026	180900	13636504	1848	1848	1848	1848	0
115	20231026	180800	13636504	1848	1848	1848	1848	0
116	20231026	180700	13636504	1848	1848	1848	1848	0
117	20231026	180600	13636504	1848	1848	1848	1848	0
118	20231026	180500	13636504	1848	1848	1848	1848	0
119	20231026	180400	13636504	1848	1848	1848	1848	0
120	20231026	180300	13636504	1848	1848	1848	1848	0
121	20231026	180200	13636504	1848	1848	1848	1848	0
122	20231026	180100	13636504	1848	1848	1848	1848	128
123	20231026	180000	13636504	1848	1848	1848	1848	0
124	20231026	175900	13636504	1848	1848	1848	1848	0
125	20231026	175800	13636504	1848	1848	1848	1848	0
126	20231026	175700	13636504	1848	1848	1848	1848	0
127	20231026	175600	13636504	1848	1848	1848	1848	0
128	20231026	175500	13636504	1848	1848	1848	1848	0
129	20231026	175400	13636504	1848	1848	1848	1848	0
130	20231026	175300	13636504	1848	1848	1848	1848	0
131	20231026	175200	13636504	1848	1848	1848	1848	0
132	20231026	175100	13636504	1848	1848	1848	1848	0
133	20231026	175000	13636504	1848	1848	1848	1848	0
134	20231026	174900	13636504	1848	1848	1848	1848	0
135	20231026	174800	13636504	1848	1848	1848	1848	0
136	20231026	174700	13636504	1848	1848	1848	1848	0
137	20231026	174600	13636504	1848	1848	1848	1848	0
138	20231026	174500	13636504	1848	1848	1848	1848	0
139	20231026	174400	13636504	1848	1848	1848	1848	0
140	20231026	174300	13636504	1848	1848	1848	1848	0
141	20231026	174200	13636504	1848	1848	1848	1848	0
142	20231026	174100	13636504	1848	1848	1848	1848	0
143	20231026	174000	13636504	1848	1848	1848	1848	0
144	20231026	173900	13636504	1848	1848	1848	1848	0
145	20231026	173800	13636504	1848	1848	1848	1848	0
146	20231026	173700	13636504	1848	1848	1848	1848	0
147	20231026	173600	13636504	1848	1848	1848	1848	0
148	20231026	173500	13636504	1848	1848	1848	1848	0
149	20231026	173400	13636504	1848	1848	1848	1848	0
150	20231026	173300	13636504	1848	1848	1848	1848	0
151	20231026	173200	13636504	1848	1848	1848	1848	0
152	20231026	173100	13636504	1848	1848	1848	1848	128
153	20231026	173000	13636504	1848	1848	1848	1848	0
154	20231026	172900	13636504	1848	1848	1848	1848	0
155	20231026	172800	13636504	1848	1848	1848	1848	0
156	20231026	172700	13636504	1848	1848	1848	1848	0
157	20231026	172600	13636504	1848	1848	1848	1848	0
158	20231026	172500	13636504	1848	1848	1848	1848	0
159	20231026	172400	13636504	1848	1848	1848	1848	0
160	20231026	172300	13636504	1848	1848	1848	1848	0
161	20231026	172200	13636504	1848	1848	1848	1848	0
162	20231026	172100	13636504	1848	1848	1848	1848	0
163	20231026	172000	13636504	1848	1848	1848	1848	0
164	20231026	171900	13636504	1848	1848	1848	1848	0
165	20231026	171800	13636504	1848	1848	1848	1848	0
166	20231026	171700	13636504	1848	1848	1848	1848	0
167	20231026	171600	13636504	1848	1848	1848	1848	0
168	20231026	171500	13636504	1848	1848	1848	1848	0
169	20231026	171400	13636504	1848	1848	1848	1848	0
170	20231026	171300	13636504	1848	1848	1848	1848	0
171	20231026	171200	13636504	1848	1848	1848	1848	0
172	20231026	171100	13636504	1848	1848	1848	1848	0
173	20231026	171000	13636504	1848	1848	1848	1848	0
174	20231026	170900	13636504	1848	1848	1848	1848	0
175	20231026	170800	13636504	1848	1848	1848	1848	0
176	20231026	170700	13636504	1848	1848	1848	1848	0
177	20231026	170600	13636504	1848	1848	1848	1848	0
178	20231026	170500	13636504	1848	1848	1848	1848	0
179	20231026	170400	13636504	1848	1848	1848	1848	0
180	20231026	170300	13636504	1848	1848	1848	1848	0
181	20231026	170200	13636504	1848	1848	1848	1848	0
182	20231026	170100	13636504	1848	1848	1848	1848	128
183	20231026	170000	13636504	1848	1848	1848	1848	0
184	20231026	165900	13636504	1848	1848	1848	1848	0
185	20231026	165800	13636504	1848	1848	1848	1848	0
186	20231026	165700	13636504	1848	1848	1848	1848	0
187	20231026	165600	13636504	1848	1848	1848	1848	0
188	20231026	165500	13636504	1848	1848	1848	1848	0
189	20231026	165400	13636504	1848	1848	1848	1848	0
190	20231026	165300	13636504	1848	1848	1848	1848	0
191	20231026	165200	13636504	1848	1848	1848	1848	0
192	20231026	165100	13636504	1848	1848	1848	1848	0
193	20231026	165000	13636504	1848	1848	1848	1848	0
194	20231026	164900	13636504	1848	1848	1848	1848	0
195	20231026	164800	13636504	1848	1848	1848	1848	0
196	20231026	164700	13636504	1848	1848	1848	1848	0
197	20231026	164600	13636504	1848	1848	1848	1848	0
198	20231026	164500	13636504	1848	1848	1848	1848	0
199	20231026	164400	13636504	1848	1848	1848	1848	0
200	20231026	164300	13636504	1848	1848	1848	1848	0
201	20231026	164200	13636504	1848	1848	1848	1848	0
202	20231026	164100	13636504	1848	1848	1848	1848	0
203	20231026	164000	13636504	1848	1848	1848	1848	0
204	20231026	163900	13636504	1848	1848	1848	1848	0
205	20231026	163800	13636504	1848	1848	1848	1848	0
206	20231026	163700	13636504	1848	1848	1848	1848	0
207	20231026	163600	13636504	1848	1848	1848	1848	0
208	20231026	163500	13636504	1848	1848	1848	1848	0
209	20231026	163400	13636504	1848	1848	1848	1848	0
210	20231026	163300	13636504	1848	1848	1848	1848	0
211	20231026	163200	13636504	1848	1848	1848	1848	0
212	20231026	163100	13636504	1848	1848	1848	1848	128
213	20231026	163000	13636504	1848	1848	1848	1848	0
214	20231026	162900	13636504	1848	1848	1848	1848	0
215	20231026	162800	13636504	1848	1848	1848	1848	0
216	20231026	162700	13636504	1848	1848	1848	1848	0
217	20231026	162600	13636504	1848	1848	1848	1848	0
218	20231026	162500	13636504	1848	1848	1848	1848	0
219	20231026	162400	13636504	1848	1848	1848	1848	0
220	20231026	162300	13636504	1848	1848	1848	1848	0
221	20231026	162200	13636504	1848	1848	1848	1848	0
222	20231026	162100	13636504	1848	1848	1848	1848	0
223	20231026	162000	13636504	1848	1848	1848	1848	0
224	20231026	161900	13636504	1848	1848	1848	1848	0
225	20231026	161800	13636504	1848	1848	1848	1848	0
226	20231026	161700	13636504	1848	1848	1848	1848	0
227	20231026	161600	13636504	1848	1848	1848	1848	0
228	20231026	161500	13636504	1848	1848	1848	1848	0
229	20231026	161400	13636504	1848	1848	1848	1848	0
230	20231026	161300	13636504	1848	1848	1848	1848	0
231	20231026	161200	13636504	1848	1848	1848	1848	0
232	20231026	161100	13636504	1848	1848	1848	1848	0
233	20231026	161000	13636504	1848	1848	1848	1848	0
234	20231026	160900	13636504	1848	1848	1848	1848	0
235	20231026	160800	13636504	1848	1848	1848	1848	0
236	20231026	160700	13636504	1848	1848	1848	1848	0
237	20231026	160600	13636504	1848	1848	1848	1848	0
238	20231026	160500	13636504	1848	1848	1848	1848	0
239	20231026	160400	13636504	1848	1848	1848	1848	0
240	20231026	160300	13636504	1848	1848	1848	1848	0
241	20231026	160200	13636504	1848	1848	1848	1848	0
242	20231026	160100	13636504	1848	1848	1848	1848	128
243	20231026	160000	13636504	1848	1848	1848	1848	0
244	20231026	155900	13636504	1848	1848	1848	1848	0
245	20231026	155800	13636504	1848	1848	1848	1848	0
246	20231026	155700	13636504	1848	1848	1848	1848	0
247	20231026	155600	13636504	1848	1848	1848	1848	0
248	20231026	155500	13636504	1848	1848	1848	1848	0
249	20231026	155400	13636504	1848	1848	1848	1848	0
250	20231026	155300	13636504	1848	1848	1848	1848	0
251	20231026	155200	13636504	1848	1848	1848	1848	0
252	20231026	155100	13636504	1848	1848	1848	1848	0
253	20231026	155000	13636504	1848	1848	1848	1848	0
254	20231026	154900	13636504	1848	1848	1848	1848	0
255	20231026	154800	13636504	1848	1848	1848	1848	0
256	20231026	154700	13636504	1848	1848	1848	1848	0
257	20231026	154600	13636504	1848	1848	1848	1848	0
258	20231026	154500	13636504	1848	1848	1848	1848	0
259	20231026	154400	13636504	1848	1848	1848	1848	0
260	20231026	154300	13636504	1848	1848	1848	1848	0
261	20231026	154200	13636504	1848	1848	1848	1848	0
262	20231026	154100	13636504	1848	1848	1848	1848	0
263	20231026	154000	13636504	1848	1848	1848	1848	0
264	20231026	153900	13636504	1848	1848	1848	1848	0
265	20231026	153800	13636504	1848	1848	1848	1848	0
266	20231026	153700	13636504	1848	1848	1848	1848	0
267	20231026	153600	13636504	1848	1848	1848	1848	0
268	20231026	153500	13636504	1848	1848	1848	1848	0
269	20231026	153400	13636504	1848	1848	1848	1848	0
270	20231026	153300	13636504	1848	1848	1848	1848	0
271	20231026	153200	13636504	1848	1848	1848	1848	0
272	20231026	153100	13636504	1848	1848	1848	1848	128
273	20231026	153000	13636504	1848	1848	1848	1848	128
274	20231026	152900	13399960	1843	1843	1843	1843	0
275	20231026	152800	13399960	1843	1843	1843	1843	0
276	20231026	152700	13399960	1843	1843	1843	1843	0
277	20231026	152600	13399960	1843	1843	1843	1843	0
278	20231026	152500	13399960	1843	1843	1843	1843	0
279	20231026	152400	13399960	1843	1843	1843	1843	0
280	20231026	152300	13399960	1843	1843	1843	1843	0
281	20231026	152200	13399960	1843	1843	1843	1843	0
282	20231026	152100	13399960	1843	1843	1843	1843	0
283	20231026	152000	13399960	1843	1843	1843	1843	0
284	20231026	151900	13399960	1843	1846	1846	1843	284
285	20231026	151800	12875990	1848	1848	1848	1848	1
286	20231026	151700	12874142	1848	1848	1848	1848	119
287	20231026	151600	12654230	1847	1847	1847	1847	10
288	20231026	151500	12635760	1846	1846	1846	1846	0
289	20231026	151400	12635760	1846	1846	1846	1846	0
290	20231026	151300	12635760	1846	1846	1846	1846	0
291	20231026	151200	12635760	1846	1846	1846	1846	0
292	20231026	151100	12635760	1846	1846	1846	1846	0
293	20231026	151000	12635760	1846	1846	1846	1846	0
294	20231026	150900	12635760	1846	1846	1846	1846	0
295	20231026	150800	12635760	1846	1846	1846	1846	0
296	20231026	150700	12635760	1846	1846	1846	1846	0
297	20231026	150600	12635760	1846	1846	1846	1846	0
298	20231026	150500	12635760	1846	1846	1846	1846	1
299	20231026	150400	12633914	1846	1846	1846	1846	2
300	20231026	150300	12630222	1845	1845	1845	1845	46
301	20231026	150200	12545352	1845	1845	1845	1845	8
302	20231026	150100	12530592	1845	1847	1847	1845	162
303	20231026	150000	12231392	1849	1848	1849	1848	59
304	20231026	145900	12122310	1848	1848	1848	1848	17
305	20231026	145800	12090894	1849	1849	1849	1849	0
306	20231026	145700	12090894	1849	1849	1849	1849	0
307	20231026	145600	12090894	1849	1848	1849	1848	147
308	20231026	145500	11819234	1848	1848	1848	1848	0
309	20231026	145400	11819234	1848	1848	1848	1848	0
310	20231026	145300	11819234	1848	1848	1848	1848	0
311	20231026	145200	11819234	1848	1848	1848	1848	0
312	20231026	145100	11819234	1848	1848	1848	1848	0
313	20231026	145000	11819234	1848	1848	1848	1848	0
314	20231026	144900	11819234	1848	1848	1848	1848	27
315	20231026	144800	11769338	1849	1849	1849	1849	0
316	20231026	144700	11769338	1849	1849	1849	1849	0
317	20231026	144600	11769338	1849	1849	1849	1849	5
318	20231026	144500	11760093	1848	1848	1848	1848	10
319	20231026	144400	11741613	1847	1847	1847	1847	0
320	20231026	144300	11741613	1847	1847	1847	1847	0
321	20231026	144200	11741613	1847	1847	1847	1847	0
322	20231026	144100	11741613	1847	1847	1847	1847	0
323	20231026	144000	11741613	1847	1847	1847	1847	0
324	20231026	143900	11741613	1847	1847	1847	1847	0
325	20231026	143800	11741613	1847	1847	1847	1847	0
326	20231026	143700	11741613	1847	1847	1847	1847	0
327	20231026	143600	11741613	1847	1848	1848	1847	414
328	20231026	143500	10976954	1848	1848	1848	1848	0
329	20231026	143400	10976954	1848	1848	1848	1848	0
330	20231026	143300	10976954	1848	1848	1848	1848	0
331	20231026	143200	10976954	1848	1848	1848	1848	0
332	20231026	143100	10976954	1848	1848	1848	1848	0
333	20231026	143000	10976954	1848	1848	1848	1848	0
334	20231026	142900	10976954	1848	1848	1848	1848	0
335	20231026	142800	10976954	1848	1848	1848	1848	0
336	20231026	142700	10976954	1848	1848	1848	1848	0
337	20231026	142600	10976954	1848	1848	1848	1848	0
338	20231026	142500	10976954	1848	1848	1848	1848	14
339	20231026	142400	10951082	1847	1847	1847	1847	0
340	20231026	142300	10951082	1847	1847	1847	1847	0
341	20231026	142200	10951082	1847	1847	1847	1847	0
342	20231026	142100	10951082	1847	1847	1847	1847	0
343	20231026	142000	10951082	1847	1847	1847	1847	0
344	20231026	141900	10951082	1847	1860	1860	1847	247
345	20231026	141800	10493729	1860	1860	1860	1860	0
346	20231026	141700	10493729	1860	1860	1860	1860	0
347	20231026	141600	10493729	1860	1860	1860	1860	0
348	20231026	141500	10493729	1860	1860	1860	1860	0
349	20231026	141400	10493729	1860	1860	1860	1860	0
350	20231026	141300	10493729	1860	1860	1860	1860	271
351	20231026	141200	9989669	1872	1872	1872	1872	0
352	20231026	141100	9989669	1872	1872	1872	1872	0
353	20231026	141000	9989669	1872	1872	1872	1872	0
354	20231026	140900	9989669	1872	1872	1872	1872	0
355	20231026	140800	9989669	1872	1872	1872	1872	0
356	20231026	140700	9989669	1872	1872	1872	1872	0
357	20231026	140600	9989669	1872	1872	1872	1872	0
358	20231026	140500	9989669	1872	1872	1872	1872	0
359	20231026	140400	9989669	1872	1872	1872	1872	0
360	20231026	140300	9989669	1872	1872	1872	1872	0
361	20231026	140200	9989669	1872	1872	1872	1872	0
362	20231026	140100	9989669	1872	1872	1872	1872	0
363	20231026	140000	9989669	1872	1872	1872	1872	0
364	20231026	135900	9989669	1872	1872	1872	1872	0
365	20231026	135800	9989669	1872	1872	1872	1872	0
366	20231026	135700	9989669	1872	1872	1872	1872	0
367	20231026	135600	9989669	1872	1872	1872	1872	0
368	20231026	135500	9989669	1872	1872	1872	1872	0
369	20231026	135400	9989669	1872	1872	1872	1872	0
370	20231026	135300	9989669	1872	1872	1872	1872	0
371	20231026	135200	9989669	1872	1872	1872	1872	0
372	20231026	135100	9989669	1872	1872	1872	1872	0
373	20231026	135000	9989669	1872	1866	1872	1866	129
374	20231026	134900	9748599	1859	1862	1862	1859	42
375	20231026	134800	9670461	1863	1863	1863	1863	0
376	20231026	134700	9670461	1863	1863	1863	1863	0
377	20231026	134600	9670461	1863	1863	1863	1863	0
378	20231026	134500	9670461	1863	1863	1863	1863	0
379	20231026	134400	9670461	1863	1864	1867	1863	301
380	20231026	134300	9108683	1864	1864	1864	1864	0
381	20231026	134200	9108683	1864	1864	1864	1864	0
382	20231026	134100	9108683	1864	1864	1864	1864	0
383	20231026	134000	9108683	1864	1864	1864	1864	0
384	20231026	133900	9108683	1864	1864	1864	1864	1
385	20231026	133800	9106819	1864	1864	1864	1864	1
386	20231026	133700	9104955	1865	1865	1865	1865	101
387	20231026	133600	8916590	1865	1865	1865	1865	0
388	20231026	133500	8916590	1865	1865	1865	1865	0
389	20231026	133400	8916590	1865	1865	1865	1865	0
390	20231026	133300	8916590	1865	1865	1865	1865	0
391	20231026	133200	8916590	1865	1865	1865	1865	0
392	20231026	133100	8916590	1865	1865	1865	1865	0
393	20231026	133000	8916590	1865	1865	1865	1865	0
394	20231026	132900	8916590	1865	1865	1865	1865	0
395	20231026	132800	8916590	1865	1865	1865	1865	0
396	20231026	132700	8916590	1865	1865	1865	1865	0
397	20231026	132600	8916590	1865	1865	1865	1865	0
398	20231026	132500	8916590	1865	1865	1865	1865	13
399	20231026	132400	8892345	1865	1865	1865	1865	0
400	20231026	132300	8892345	1865	1865	1865	1865	14
401	20231026	132200	8866235	1865	1865	1865	1865	6
402	20231026	132100	8855045	1866	1866	1866	1866	257
403	20231026	132000	8375483	1862	1862	1862	1862	0
404	20231026	131900	8375483	1862	1862	1862	1862	0
405	20231026	131800	8375483	1862	1862	1862	1862	0
406	20231026	131700	8375483	1862	1862	1862	1862	0
407	20231026	131600	8375483	1862	1862	1862	1862	0
408	20231026	131500	8375483	1862	1862	1862	1862	0
409	20231026	131400	8375483	1862	1862	1862	1862	0
410	20231026	131300	8375483	1862	1862	1862	1862	0
411	20231026	131200	8375483	1862	1862	1862	1862	0
412	20231026	131100	8375483	1862	1862	1862	1862	0
413	20231026	131000	8375483	1862	1862	1862	1862	0
414	20231026	130900	8375483	1862	1862	1862	1862	0
415	20231026	130800	8375483	1862	1862	1862	1862	0
416	20231026	130700	8375483	1862	1862	1862	1862	0
417	20231026	130600	8375483	1862	1862	1862	1862	0
418	20231026	130500	8375483	1862	1862	1862	1862	0
419	20231026	130400	8375483	1862	1862	1862	1862	0
420	20231026	130300	8375483	1862	1862	1862	1862	0
421	20231026	130200	8375483	1862	1862	1862	1862	0
422	20231026	130100	8375483	1862	1862	1862	1862	0
423	20231026	130000	8375483	1862	1862	1862	1862	0
424	20231026	125900	8375483	1862	1862	1862	1862	0
425	20231026	125800	8375483	1862	1862	1862	1862	0
426	20231026	125700	8375483	1862	1862	1862	1862	0
427	20231026	125600	8375483	1862	1862	1862	1862	0
428	20231026	125500	8375483	1862	1862	1862	1862	0
429	20231026	125400	8375483	1862	1862	1862	1862	0
430	20231026	125300	8375483	1862	1862	1862	1862	0
431	20231026	125200	8375483	1862	1862	1862	1862	0
432	20231026	125100	8375483	1862	1862	1862	1862	0
433	20231026	125000	8375483	1862	1862	1862	1862	0
434	20231026	124900	8375483	1862	1862	1862	1862	0
435	20231026	124800	8375483	1862	1862	1862	1862	0
436	20231026	124700	8375483	1862	1862	1862	1862	0
437	20231026	124600	8375483	1862	1862	1862	1862	0
438	20231026	124500	8375483	1862	1862	1862	1862	0
439	20231026	124400	8375483	1862	1862	1862	1862	0
440	20231026	124300	8375483	1862	1862	1862	1862	24
441	20231026	124200	8330795	1866	1866	1866	1866	0
442	20231026	124100	8330795	1866	1866	1866	1866	0
443	20231026	124000	8330795	1866	1866	1866	1866	1
444	20231026	123900	8328929	1866	1866	1866	1866	0
445	20231026	123800	8328929	1866	1866	1866	1866	0
446	20231026	123700	8328929	1866	1866	1866	1866	0
447	20231026	123600	8328929	1866	1866	1866	1866	0
448	20231026	123500	8328929	1866	1866	1866	1866	16
449	20231026	123400	8299073	1861	1861	1861	1861	0
450	20231026	123300	8299073	1861	1861	1861	1861	0
451	20231026	123200	8299073	1861	1861	1861	1861	0
452	20231026	123100	8299073	1861	1861	1861	1861	0
453	20231026	123000	8299073	1861	1861	1861	1861	0
454	20231026	122900	8299073	1861	1861	1861	1861	0
455	20231026	122800	8299073	1861	1861	1861	1861	0
456	20231026	122700	8299073	1861	1861	1861	1861	0
457	20231026	122600	8299073	1861	1861	1861	1861	0
458	20231026	122500	8299073	1861	1861	1861	1861	0
459	20231026	122400	8299073	1861	1861	1861	1861	0
460	20231026	122300	8299073	1861	1861	1861	1861	0
461	20231026	122200	8299073	1861	1861	1861	1861	0
462	20231026	122100	8299073	1861	1861	1861	1861	0
463	20231026	122000	8299073	1861	1861	1861	1861	0
464	20231026	121900	8299073	1861	1861	1861	1861	0
465	20231026	121800	8299073	1861	1861	1861	1861	0
466	20231026	121700	8299073	1861	1861	1861	1861	0
467	20231026	121600	8299073	1861	1861	1861	1861	0
468	20231026	121500	8299073	1861	1861	1861	1861	0
469	20231026	121400	8299073	1861	1861	1861	1861	0
470	20231026	121300	8299073	1861	1861	1861	1861	0
471	20231026	121200	8299073	1861	1861	1861	1861	0
472	20231026	121100	8299073	1861	1861	1861	1861	0
473	20231026	121000	8299073	1861	1861	1861	1861	0
474	20231026	120900	8299073	1861	1861	1861	1861	0
475	20231026	120800	8299073	1861	1861	1861	1861	0
476	20231026	120700	8299073	1861	1861	1861	1861	0
477	20231026	120600	8299073	1861	1861	1861	1861	0
478	20231026	120500	8299073	1861	1861	1861	1861	0
479	20231026	120400	8299073	1861	1861	1861	1861	0
480	20231026	120300	8299073	1861	1861	1861	1861	0
481	20231026	120200	8299073	1861	1861	1861	1861	0
482	20231026	120100	8299073	1861	1861	1861	1861	0
483	20231026	120000	8299073	1861	1861	1861	1861	0
484	20231026	115900	8299073	1861	1866	1866	1861	63
485	20231026	115800	8181579	1862	1862	1862	1862	0
486	20231026	115700	8181579	1862	1862	1862	1862	0
487	20231026	115600	8181579	1862	1862	1862	1862	0
488	20231026	115500	8181579	1862	1862	1862	1862	0
489	20231026	115400	8181579	1862	1862	1862	1862	0
490	20231026	115300	8181579	1862	1862	1862	1862	0
491	20231026	115200	8181579	1862	1862	1862	1862	0
492	20231026	115100	8181579	1862	1862	1862	1862	0
493	20231026	115000	8181579	1862	1862	1862	1862	0
494	20231026	114900	8181579	1862	1862	1862	1862	0
495	20231026	114800	8181579	1862	1862	1862	1862	0
496	20231026	114700	8181579	1862	1862	1862	1862	0
497	20231026	114600	8181579	1862	1862	1862	1862	0
498	20231026	114500	8181579	1862	1862	1862	1862	0
499	20231026	114400	8181579	1862	1862	1862	1862	0
500	20231026	114300	8181579	1862	1862	1862	1862	0
501	20231026	114200	8181579	1862	1862	1862	1862	0
502	20231026	114100	8181579	1862	1862	1862	1862	0
503	20231026	114000	8181579	1862	1862	1862	1862	0
504	20231026	113900	8181579	1862	1862	1862	1862	0
505	20231026	113800	8181579	1862	1862	1862	1862	0
506	20231026	113700	8181579	1862	1862	1862	1862	0
507	20231026	113600	8181579	1862	1862	1862	1862	0
508	20231026	113500	8181579	1862	1862	1862	1862	0
509	20231026	113400	8181579	1862	1862	1862	1862	0
510	20231026	113300	8181579	1862	1862	1862	1862	0
511	20231026	113200	8181579	1862	1862	1862	1862	0
512	20231026	113100	8181579	1862	1862	1862	1862	0
513	20231026	113000	8181579	1862	1862	1862	1862	0
514	20231026	112900	8181579	1862	1862	1862	1862	0
515	20231026	112800	8181579	1862	1862	1862	1862	0
516	20231026	112700	8181579	1862	1862	1862	1862	0
517	20231026	112600	8181579	1862	1862	1862	1862	0
518	20231026	112500	8181579	1862	1862	1862	1862	0
519	20231026	112400	8181579	1862	1863	1863	1862	25
520	20231026	112300	8135015	1863	1868	1868	1863	616
521	20231026	112200	6984817	1868	1868	1868	1868	0
522	20231026	112100	6984817	1868	1869	1869	1868	351
523	20231026	112000	6328833	1872	1872	1872	1872	0
524	20231026	111900	6328833	1872	1872	1872	1872	0
525	20231026	111800	6328833	1872	1872	1872	1872	0
526	20231026	111700	6328833	1872	1872	1872	1872	0
527	20231026	111600	6328833	1872	1872	1872	1872	0
528	20231026	111500	6328833	1872	1872	1872	1872	0
529	20231026	111400	6328833	1872	1872	1872	1872	0
530	20231026	111300	6328833	1872	1872	1872	1872	0
531	20231026	111200	6328833	1872	1872	1872	1872	0
532	20231026	111100	6328833	1872	1872	1872	1872	0
533	20231026	111000	6328833	1872	1872	1872	1872	0
534	20231026	110900	6328833	1872	1872	1872	1872	0
535	20231026	110800	6328833	1872	1872	1872	1872	0
536	20231026	110700	6328833	1872	1872	1872	1872	0
537	20231026	110600	6328833	1872	1872	1872	1872	0
538	20231026	110500	6328833	1872	1872	1872	1872	0
539	20231026	110400	6328833	1872	1872	1872	1872	0
540	20231026	110300	6328833	1872	1872	1872	1872	0
541	20231026	110200	6328833	1872	1872	1872	1872	0
542	20231026	110100	6328833	1872	1872	1872	1872	0
543	20231026	110000	6328833	1872	1872	1872	1872	0
544	20231026	105900	6328833	1872	1872	1872	1872	0
545	20231026	105800	6328833	1872	1869	1872	1869	500
546	20231026	105700	5393171	1867	1867	1867	1867	0
547	20231026	105600	5393171	1867	1867	1867	1867	0
548	20231026	105500	5393171	1867	1867	1867	1867	0
549	20231026	105400	5393171	1867	1867	1867	1867	0
550	20231026	105300	5393171	1867	1867	1867	1867	0
551	20231026	105200	5393171	1867	1867	1867	1867	0
552	20231026	105100	5393171	1867	1867	1867	1867	0
553	20231026	105000	5393171	1867	1867	1867	1867	0
554	20231026	104900	5393171	1867	1867	1867	1867	0
555	20231026	104800	5393171	1867	1867	1867	1867	0
556	20231026	104700	5393171	1867	1867	1867	1867	0
557	20231026	104600	5393171	1867	1867	1867	1867	0
558	20231026	104500	5393171	1867	1867	1867	1867	0
559	20231026	104400	5393171	1867	1867	1867	1867	0
560	20231026	104300	5393171	1867	1867	1867	1867	0
561	20231026	104200	5393171	1867	1867	1867	1867	0
562	20231026	104100	5393171	1867	1867	1867	1867	0
563	20231026	104000	5393171	1867	1867	1867	1867	0
564	20231026	103900	5393171	1867	1867	1867	1867	0
565	20231026	103800	5393171	1867	1867	1867	1867	0
566	20231026	103700	5393171	1867	1867	1867	1867	3
567	20231026	103600	5387570	1867	1867	1867	1867	3
568	20231026	103500	5381969	1867	1868	1868	1867	103
569	20231026	103400	5189568	1867	1867	1867	1867	3
570	20231026	103300	5183967	1867	1867	1867	1867	3
571	20231026	103200	5178366	1867	1868	1868	1867	103
572	20231026	103100	4985965	1868	1868	1868	1868	0
573	20231026	103000	4985965	1868	1868	1868	1868	0
574	20231026	102900	4985965	1868	1868	1868	1868	0
575	20231026	102800	4985965	1868	1868	1868	1868	0
576	20231026	102700	4985965	1868	1868	1868	1868	0
577	20231026	102600	4985965	1868	1868	1868	1868	0
578	20231026	102500	4985965	1868	1868	1868	1868	0
579	20231026	102400	4985965	1868	1868	1868	1868	0
580	20231026	102300	4985965	1868	1868	1868	1868	0
581	20231026	102200	4985965	1868	1868	1868	1868	20
582	20231026	102100	4948605	1867	1867	1867	1867	0
583	20231026	102000	4948605	1867	1867	1867	1867	0
584	20231026	101900	4948605	1867	1867	1867	1867	0
585	20231026	101800	4948605	1867	1867	1867	1867	0
586	20231026	101700	4948605	1867	1867	1867	1867	0
587	20231026	101600	4948605	1867	1867	1867	1867	0
588	20231026	101500	4948605	1867	1867	1867	1867	0
589	20231026	101400	4948605	1867	1867	1867	1867	1
590	20231026	101300	4946738	1867	1867	1867	1867	1
591	20231026	101200	4944871	1867	1868	1868	1867	45
592	20231026	101100	4860813	1868	1868	1868	1868	0
593	20231026	101000	4860813	1868	1867	1868	1867	11
594	20231026	100900	4840266	1867	1867	1867	1867	14
595	20231026	100800	4814128	1867	1867	1867	1867	14
596	20231026	100700	4787990	1867	1867	1867	1867	390
597	20231026	100600	4059860	1867	1867	1867	1867	0
598	20231026	100500	4059860	1867	1867	1867	1867	0
599	20231026	100400	4059860	1867	1867	1867	1867	0
600	20231026	100300	4059860	1867	1867	1867	1867	0
601	20231026	100200	4059860	1867	1867	1867	1867	2
602	20231026	100100	4056126	1867	1867	1867	1867	0
603	20231026	100000	4056126	1867	1867	1867	1867	0
604	20231026	095900	4056126	1867	1867	1867	1867	0
605	20231026	095800	4056126	1867	1867	1867	1867	0
606	20231026	095700	4056126	1867	1867	1867	1867	0
607	20231026	095600	4056126	1867	1867	1867	1867	0
608	20231026	095500	4056126	1867	1867	1867	1867	1
609	20231026	095400	4054259	1866	1866	1866	1866	0
610	20231026	095300	4054259	1866	1866	1866	1866	0
611	20231026	095200	4054259	1866	1866	1866	1866	0
612	20231026	095100	4054259	1866	1866	1866	1866	0
613	20231026	095000	4054259	1866	1866	1866	1866	8
614	20231026	094900	4039331	1866	1866	1866	1866	8
615	20231026	094800	4024403	1866	1862	1866	1862	209
616	20231026	094700	3634651	1867	1867	1867	1867	0
617	20231026	094600	3634651	1867	1867	1867	1867	0
618	20231026	094500	3634651	1867	1867	1867	1867	0
619	20231026	094400	3634651	1867	1855	1867	1855	536
620	20231026	094300	2640342	1853	1853	1853	1853	0
621	20231026	094200	2640342	1853	1853	1853	1853	0
622	20231026	094100	2640342	1853	1853	1853	1853	0
623	20231026	094000	2640342	1853	1853	1853	1853	8
624	20231026	093900	2625518	1850	1850	1850	1850	0
625	20231026	093800	2625518	1850	1850	1850	1850	0
626	20231026	093700	2625518	1850	1850	1850	1850	158
627	20231026	093600	2333218	1850	1849	1850	1849	408
628	20231026	093500	1578823	1849	1849	1849	1849	0
629	20231026	093400	1578823	1849	1849	1849	1849	2
630	20231026	093300	1575125	1849	1849	1849	1849	0
631	20231026	093200	1575125	1849	1849	1849	1849	1
632	20231026	093100	1573276	1849	1849	1849	1849	0
633	20231026	093000	1573276	1849	1849	1849	1849	0
634	20231026	092900	1573276	1849	1849	1849	1849	5
635	20231026	092800	1564031	1849	1848	1849	1848	5
636	20231026	092700	1554787	1849	1849	1849	1849	0
637	20231026	092600	1554787	1849	1849	1849	1849	0
638	20231026	092500	1554787	1849	1849	1849	1849	0
639	20231026	092400	1554787	1849	1849	1849	1849	0
640	20231026	092300	1554787	1849	1849	1849	1849	0
641	20231026	092200	1554787	1849	1849	1849	1849	5
642	20231026	092100	1545542	1849	1849	1849	1849	0
643	20231026	092000	1545542	1849	1849	1849	1849	0
644	20231026	091900	1545542	1849	1847	1849	1847	29
645	20231026	091800	1491939	1845	1845	1845	1845	0
646	20231026	091700	1491939	1845	1845	1845	1845	0
647	20231026	091600	1491939	1845	1849	1849	1845	67
648	20231026	091500	1368216	1849	1849	1849	1849	0
649	20231026	091400	1368216	1849	1850	1850	1849	207
650	20231026	091300	985284	1850	1850	1850	1850	8
651	20231026	091200	970484	1851	1851	1851	1851	0
652	20231026	091100	970484	1851	1855	1855	1851	229
653	20231026	091000	545838	1855	1855	1855	1855	2
654	20231026	090900	542128	1855	1855	1855	1855	4
655	20231026	090800	534708	1855	1856	1856	1855	2
656	20231026	090700	530997	1855	1855	1855	1855	2
657	20231026	090600	527287	1855	1859	1859	1855	56
658	20231026	090500	423274	1859	1859	1859	1859	2
659	20231026	090400	419556	1859	1859	1859	1859	2
660	20231026	090300	415838	1859	1860	1860	1859	5
661	20231026	090200	406542	1860	1860	1860	1860	2
662	20231026	090100	402822	1859	1861	1861	1859	31
663	20231026	090000	345149	1866	1867	1868	1861	185