KissMeData/256630/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202200	24369825	1605	1605	1605	1605	104
3	20231024	202100	24369825	1605	1605	1605	1605	0
4	20231024	202000	24369825	1605	1605	1605	1605	0
5	20231024	201900	24369825	1605	1605	1605	1605	0
6	20231024	201800	24369825	1605	1605	1605	1605	0
7	20231024	201700	24369825	1605	1605	1605	1605	0
8	20231024	201600	24369825	1605	1605	1605	1605	0
9	20231024	201500	24369825	1605	1605	1605	1605	0
10	20231024	201400	24369825	1605	1605	1605	1605	0
11	20231024	201300	24369825	1605	1605	1605	1605	0
12	20231024	201200	24369825	1605	1605	1605	1605	0
13	20231024	201100	24369825	1605	1605	1605	1605	0
14	20231024	201000	24369825	1605	1605	1605	1605	0
15	20231024	200900	24369825	1605	1605	1605	1605	0
16	20231024	200800	24369825	1605	1605	1605	1605	0
17	20231024	200700	24369825	1605	1605	1605	1605	0
18	20231024	200600	24369825	1605	1605	1605	1605	0
19	20231024	200500	24369825	1605	1605	1605	1605	0
20	20231024	200400	24369825	1605	1605	1605	1605	0
21	20231024	200300	24369825	1605	1605	1605	1605	0
22	20231024	200200	24369825	1605	1605	1605	1605	0
23	20231024	200100	24369825	1605	1605	1605	1605	0
24	20231024	200000	24369825	1605	1605	1605	1605	0
25	20231024	195900	24369825	1605	1605	1605	1605	0
26	20231024	195800	24369825	1605	1605	1605	1605	0
27	20231024	195700	24369825	1605	1605	1605	1605	0
28	20231024	195600	24369825	1605	1605	1605	1605	0
29	20231024	195500	24369825	1605	1605	1605	1605	0
30	20231024	195400	24369825	1605	1605	1605	1605	0
31	20231024	195300	24369825	1605	1605	1605	1605	0
32	20231024	195200	24369825	1605	1605	1605	1605	104
33	20231024	195100	24369825	1605	1605	1605	1605	0
34	20231024	195000	24369825	1605	1605	1605	1605	0
35	20231024	194900	24369825	1605	1605	1605	1605	0
36	20231024	194800	24369825	1605	1605	1605	1605	0
37	20231024	194700	24369825	1605	1605	1605	1605	0
38	20231024	194600	24369825	1605	1605	1605	1605	0
39	20231024	194500	24369825	1605	1605	1605	1605	0
40	20231024	194400	24369825	1605	1605	1605	1605	0
41	20231024	194300	24369825	1605	1605	1605	1605	0
42	20231024	194200	24369825	1605	1605	1605	1605	0
43	20231024	194100	24369825	1605	1605	1605	1605	0
44	20231024	194000	24369825	1605	1605	1605	1605	0
45	20231024	193900	24369825	1605	1605	1605	1605	0
46	20231024	193800	24369825	1605	1605	1605	1605	0
47	20231024	193700	24369825	1605	1605	1605	1605	0
48	20231024	193600	24369825	1605	1605	1605	1605	0
49	20231024	193500	24369825	1605	1605	1605	1605	0
50	20231024	193400	24369825	1605	1605	1605	1605	0
51	20231024	193300	24369825	1605	1605	1605	1605	0
52	20231024	193200	24369825	1605	1605	1605	1605	0
53	20231024	193100	24369825	1605	1605	1605	1605	0
54	20231024	193000	24369825	1605	1605	1605	1605	0
55	20231024	192900	24369825	1605	1605	1605	1605	0
56	20231024	192800	24369825	1605	1605	1605	1605	0
57	20231024	192700	24369825	1605	1605	1605	1605	0
58	20231024	192600	24369825	1605	1605	1605	1605	0
59	20231024	192500	24369825	1605	1605	1605	1605	0
60	20231024	192400	24369825	1605	1605	1605	1605	0
61	20231024	192300	24369825	1605	1605	1605	1605	0
62	20231024	192200	24369825	1605	1605	1605	1605	104
63	20231024	192100	24369825	1605	1605	1605	1605	0
64	20231024	192000	24369825	1605	1605	1605	1605	0
65	20231024	191900	24369825	1605	1605	1605	1605	0
66	20231024	191800	24369825	1605	1605	1605	1605	0
67	20231024	191700	24369825	1605	1605	1605	1605	0
68	20231024	191600	24369825	1605	1605	1605	1605	0
69	20231024	191500	24369825	1605	1605	1605	1605	0
70	20231024	191400	24369825	1605	1605	1605	1605	0
71	20231024	191300	24369825	1605	1605	1605	1605	0
72	20231024	191200	24369825	1605	1605	1605	1605	0
73	20231024	191100	24369825	1605	1605	1605	1605	0
74	20231024	191000	24369825	1605	1605	1605	1605	0
75	20231024	190900	24369825	1605	1605	1605	1605	0
76	20231024	190800	24369825	1605	1605	1605	1605	0
77	20231024	190700	24369825	1605	1605	1605	1605	0
78	20231024	190600	24369825	1605	1605	1605	1605	0
79	20231024	190500	24369825	1605	1605	1605	1605	0
80	20231024	190400	24369825	1605	1605	1605	1605	0
81	20231024	190300	24369825	1605	1605	1605	1605	0
82	20231024	190200	24369825	1605	1605	1605	1605	0
83	20231024	190100	24369825	1605	1605	1605	1605	0
84	20231024	190000	24369825	1605	1605	1605	1605	0
85	20231024	185900	24369825	1605	1605	1605	1605	0
86	20231024	185800	24369825	1605	1605	1605	1605	0
87	20231024	185700	24369825	1605	1605	1605	1605	0
88	20231024	185600	24369825	1605	1605	1605	1605	0
89	20231024	185500	24369825	1605	1605	1605	1605	0
90	20231024	185400	24369825	1605	1605	1605	1605	0
91	20231024	185300	24369825	1605	1605	1605	1605	0
92	20231024	185200	24369825	1605	1605	1605	1605	104
93	20231024	185100	24369825	1605	1605	1605	1605	0
94	20231024	185000	24369825	1605	1605	1605	1605	0
95	20231024	184900	24369825	1605	1605	1605	1605	0
96	20231024	184800	24369825	1605	1605	1605	1605	0
97	20231024	184700	24369825	1605	1605	1605	1605	0
98	20231024	184600	24369825	1605	1605	1605	1605	0
99	20231024	184500	24369825	1605	1605	1605	1605	0
100	20231024	184400	24369825	1605	1605	1605	1605	0
101	20231024	184300	24369825	1605	1605	1605	1605	0
102	20231024	184200	24369825	1605	1605	1605	1605	0
103	20231024	184100	24369825	1605	1605	1605	1605	0
104	20231024	184000	24369825	1605	1605	1605	1605	0
105	20231024	183900	24369825	1605	1605	1605	1605	0
106	20231024	183800	24369825	1605	1605	1605	1605	0
107	20231024	183700	24369825	1605	1605	1605	1605	0
108	20231024	183600	24369825	1605	1605	1605	1605	0
109	20231024	183500	24369825	1605	1605	1605	1605	0
110	20231024	183400	24369825	1605	1605	1605	1605	0
111	20231024	183300	24369825	1605	1605	1605	1605	0
112	20231024	183200	24369825	1605	1605	1605	1605	0
113	20231024	183100	24369825	1605	1605	1605	1605	0
114	20231024	183000	24369825	1605	1605	1605	1605	0
115	20231024	182900	24369825	1605	1605	1605	1605	0
116	20231024	182800	24369825	1605	1605	1605	1605	0
117	20231024	182700	24369825	1605	1605	1605	1605	0
118	20231024	182600	24369825	1605	1605	1605	1605	0
119	20231024	182500	24369825	1605	1605	1605	1605	0
120	20231024	182400	24369825	1605	1605	1605	1605	0
121	20231024	182300	24369825	1605	1605	1605	1605	0
122	20231024	182200	24369825	1605	1605	1605	1605	104
123	20231024	182100	24369825	1605	1605	1605	1605	0
124	20231024	182000	24369825	1605	1605	1605	1605	0
125	20231024	181900	24369825	1605	1605	1605	1605	0
126	20231024	181800	24369825	1605	1605	1605	1605	0
127	20231024	181700	24369825	1605	1605	1605	1605	0
128	20231024	181600	24369825	1605	1605	1605	1605	0
129	20231024	181500	24369825	1605	1605	1605	1605	0
130	20231024	181400	24369825	1605	1605	1605	1605	0
131	20231024	181300	24369825	1605	1605	1605	1605	0
132	20231024	181200	24369825	1605	1605	1605	1605	0
133	20231024	181100	24369825	1605	1605	1605	1605	0
134	20231024	181000	24369825	1605	1605	1605	1605	0
135	20231024	180900	24369825	1605	1605	1605	1605	0
136	20231024	180800	24369825	1605	1605	1605	1605	0
137	20231024	180700	24369825	1605	1605	1605	1605	0
138	20231024	180600	24369825	1605	1605	1605	1605	0
139	20231024	180500	24369825	1605	1605	1605	1605	0
140	20231024	180400	24369825	1605	1605	1605	1605	0
141	20231024	180300	24369825	1605	1605	1605	1605	0
142	20231024	180200	24369825	1605	1605	1605	1605	0
143	20231024	180100	24369825	1605	1605	1605	1605	0
144	20231024	180000	24369825	1605	1605	1605	1605	0
145	20231024	175900	24369825	1605	1605	1605	1605	0
146	20231024	175800	24369825	1605	1605	1605	1605	0
147	20231024	175700	24369825	1605	1605	1605	1605	0
148	20231024	175600	24369825	1605	1605	1605	1605	0
149	20231024	175500	24369825	1605	1605	1605	1605	0
150	20231024	175400	24369825	1605	1605	1605	1605	0
151	20231024	175300	24369825	1605	1605	1605	1605	0
152	20231024	175200	24369825	1605	1605	1605	1605	104
153	20231024	175100	24369825	1605	1605	1605	1605	0
154	20231024	175000	24369825	1605	1605	1605	1605	0
155	20231024	174900	24369825	1605	1605	1605	1605	0
156	20231024	174800	24369825	1605	1605	1605	1605	0
157	20231024	174700	24369825	1605	1605	1605	1605	0
158	20231024	174600	24369825	1605	1605	1605	1605	0
159	20231024	174500	24369825	1605	1605	1605	1605	0
160	20231024	174400	24369825	1605	1605	1605	1605	0
161	20231024	174300	24369825	1605	1605	1605	1605	0
162	20231024	174200	24369825	1605	1605	1605	1605	0
163	20231024	174100	24369825	1605	1605	1605	1605	0
164	20231024	174000	24369825	1605	1605	1605	1605	0
165	20231024	173900	24369825	1605	1605	1605	1605	0
166	20231024	173800	24369825	1605	1605	1605	1605	0
167	20231024	173700	24369825	1605	1605	1605	1605	0
168	20231024	173600	24369825	1605	1605	1605	1605	0
169	20231024	173500	24369825	1605	1605	1605	1605	0
170	20231024	173400	24369825	1605	1605	1605	1605	0
171	20231024	173300	24369825	1605	1605	1605	1605	0
172	20231024	173200	24369825	1605	1605	1605	1605	0
173	20231024	173100	24369825	1605	1605	1605	1605	0
174	20231024	173000	24369825	1605	1605	1605	1605	0
175	20231024	172900	24369825	1605	1605	1605	1605	0
176	20231024	172800	24369825	1605	1605	1605	1605	0
177	20231024	172700	24369825	1605	1605	1605	1605	0
178	20231024	172600	24369825	1605	1605	1605	1605	0
179	20231024	172500	24369825	1605	1605	1605	1605	0
180	20231024	172400	24369825	1605	1605	1605	1605	0
181	20231024	172300	24369825	1605	1605	1605	1605	0
182	20231024	172200	24369825	1605	1605	1605	1605	104
183	20231024	172100	24369825	1605	1605	1605	1605	0
184	20231024	172000	24369825	1605	1605	1605	1605	0
185	20231024	171900	24369825	1605	1605	1605	1605	0
186	20231024	171800	24369825	1605	1605	1605	1605	0
187	20231024	171700	24369825	1605	1605	1605	1605	0
188	20231024	171600	24369825	1605	1605	1605	1605	0
189	20231024	171500	24369825	1605	1605	1605	1605	0
190	20231024	171400	24369825	1605	1605	1605	1605	0
191	20231024	171300	24369825	1605	1605	1605	1605	0
192	20231024	171200	24369825	1605	1605	1605	1605	0
193	20231024	171100	24369825	1605	1605	1605	1605	0
194	20231024	171000	24369825	1605	1605	1605	1605	0
195	20231024	170900	24369825	1605	1605	1605	1605	0
196	20231024	170800	24369825	1605	1605	1605	1605	0
197	20231024	170700	24369825	1605	1605	1605	1605	0
198	20231024	170600	24369825	1605	1605	1605	1605	0
199	20231024	170500	24369825	1605	1605	1605	1605	0
200	20231024	170400	24369825	1605	1605	1605	1605	0
201	20231024	170300	24369825	1605	1605	1605	1605	0
202	20231024	170200	24369825	1605	1605	1605	1605	0
203	20231024	170100	24369825	1605	1605	1605	1605	0
204	20231024	170000	24369825	1605	1605	1605	1605	0
205	20231024	165900	24369825	1605	1605	1605	1605	0
206	20231024	165800	24369825	1605	1605	1605	1605	0
207	20231024	165700	24369825	1605	1605	1605	1605	0
208	20231024	165600	24369825	1605	1605	1605	1605	0
209	20231024	165500	24369825	1605	1605	1605	1605	0
210	20231024	165400	24369825	1605	1605	1605	1605	0
211	20231024	165300	24369825	1605	1605	1605	1605	0
212	20231024	165200	24369825	1605	1605	1605	1605	104
213	20231024	165100	24369825	1605	1605	1605	1605	0
214	20231024	165000	24369825	1605	1605	1605	1605	0
215	20231024	164900	24369825	1605	1605	1605	1605	0
216	20231024	164800	24369825	1605	1605	1605	1605	0
217	20231024	164700	24369825	1605	1605	1605	1605	0
218	20231024	164600	24369825	1605	1605	1605	1605	0
219	20231024	164500	24369825	1605	1605	1605	1605	0
220	20231024	164400	24369825	1605	1605	1605	1605	0
221	20231024	164300	24369825	1605	1605	1605	1605	0
222	20231024	164200	24369825	1605	1605	1605	1605	0
223	20231024	164100	24369825	1605	1605	1605	1605	0
224	20231024	164000	24369825	1605	1605	1605	1605	0
225	20231024	163900	24369825	1605	1605	1605	1605	0
226	20231024	163800	24369825	1605	1605	1605	1605	0
227	20231024	163700	24369825	1605	1605	1605	1605	0
228	20231024	163600	24369825	1605	1605	1605	1605	0
229	20231024	163500	24369825	1605	1605	1605	1605	0
230	20231024	163400	24369825	1605	1605	1605	1605	0
231	20231024	163300	24369825	1605	1605	1605	1605	0
232	20231024	163200	24369825	1605	1605	1605	1605	0
233	20231024	163100	24369825	1605	1605	1605	1605	0
234	20231024	163000	24369825	1605	1605	1605	1605	0
235	20231024	162900	24369825	1605	1605	1605	1605	0
236	20231024	162800	24369825	1605	1605	1605	1605	0
237	20231024	162700	24369825	1605	1605	1605	1605	0
238	20231024	162600	24369825	1605	1605	1605	1605	0
239	20231024	162500	24369825	1605	1605	1605	1605	0
240	20231024	162400	24369825	1605	1605	1605	1605	0
241	20231024	162300	24369825	1605	1605	1605	1605	0
242	20231024	162200	24369825	1605	1605	1605	1605	104
243	20231024	162100	24369825	1605	1605	1605	1605	0
244	20231024	162000	24369825	1605	1605	1605	1605	0
245	20231024	161900	24369825	1605	1605	1605	1605	0
246	20231024	161800	24369825	1605	1605	1605	1605	0
247	20231024	161700	24369825	1605	1605	1605	1605	0
248	20231024	161600	24369825	1605	1605	1605	1605	0
249	20231024	161500	24369825	1605	1605	1605	1605	0
250	20231024	161400	24369825	1605	1605	1605	1605	0
251	20231024	161300	24369825	1605	1605	1605	1605	0
252	20231024	161200	24369825	1605	1605	1605	1605	0
253	20231024	161100	24369825	1605	1605	1605	1605	0
254	20231024	161000	24369825	1605	1605	1605	1605	0
255	20231024	160900	24369825	1605	1605	1605	1605	0
256	20231024	160800	24369825	1605	1605	1605	1605	0
257	20231024	160700	24369825	1605	1605	1605	1605	0
258	20231024	160600	24369825	1605	1605	1605	1605	0
259	20231024	160500	24369825	1605	1605	1605	1605	0
260	20231024	160400	24369825	1605	1605	1605	1605	0
261	20231024	160300	24369825	1605	1605	1605	1605	0
262	20231024	160200	24369825	1605	1605	1605	1605	0
263	20231024	160100	24369825	1605	1605	1605	1605	0
264	20231024	160000	24369825	1605	1605	1605	1605	0
265	20231024	155900	24369825	1605	1605	1605	1605	0
266	20231024	155800	24369825	1605	1605	1605	1605	0
267	20231024	155700	24369825	1605	1605	1605	1605	0
268	20231024	155600	24369825	1605	1605	1605	1605	0
269	20231024	155500	24369825	1605	1605	1605	1605	0
270	20231024	155400	24369825	1605	1605	1605	1605	0
271	20231024	155300	24369825	1605	1605	1605	1605	0
272	20231024	155200	24369825	1605	1605	1605	1605	104
273	20231024	155100	24369825	1605	1605	1605	1605	0
274	20231024	155000	24369825	1605	1605	1605	1605	0
275	20231024	154900	24369825	1605	1605	1605	1605	0
276	20231024	154800	24369825	1605	1605	1605	1605	0
277	20231024	154700	24369825	1605	1605	1605	1605	0
278	20231024	154600	24369825	1605	1605	1605	1605	0
279	20231024	154500	24369825	1605	1605	1605	1605	0
280	20231024	154400	24369825	1605	1605	1605	1605	0
281	20231024	154300	24369825	1605	1605	1605	1605	0
282	20231024	154200	24369825	1605	1605	1605	1605	0
283	20231024	154100	24369825	1605	1605	1605	1605	0
284	20231024	154000	24369825	1605	1605	1605	1605	0
285	20231024	153900	24369825	1605	1605	1605	1605	0
286	20231024	153800	24369825	1605	1605	1605	1605	0
287	20231024	153700	24369825	1605	1605	1605	1605	0
288	20231024	153600	24369825	1605	1605	1605	1605	0
289	20231024	153500	24369825	1605	1605	1605	1605	0
290	20231024	153400	24369825	1605	1605	1605	1605	0
291	20231024	153300	24369825	1605	1605	1605	1605	0
292	20231024	153200	24369825	1605	1605	1605	1605	0
293	20231024	153100	24369825	1605	1605	1605	1605	0
294	20231024	153000	24369825	1605	1605	1605	1605	104
295	20231024	152900	24202905	1605	1605	1605	1605	0
296	20231024	152800	24202905	1605	1605	1605	1605	0
297	20231024	152700	24202905	1605	1605	1605	1605	0
298	20231024	152600	24202905	1605	1605	1605	1605	0
299	20231024	152500	24202905	1605	1605	1605	1605	0
300	20231024	152400	24202905	1605	1605	1605	1605	0
301	20231024	152300	24202905	1605	1605	1605	1605	0
302	20231024	152200	24202905	1605	1605	1605	1605	0
303	20231024	152100	24202905	1605	1605	1605	1605	0
304	20231024	152000	24202905	1605	1605	1605	1605	0
305	20231024	151900	24202905	1605	1605	1606	1593	97
306	20231024	151800	24048065	1605	1605	1605	1605	130
307	20231024	151700	23839415	1605	1605	1605	1605	1
308	20231024	151600	23837810	1593	1593	1593	1593	99
309	20231024	151500	23680103	1593	1593	1593	1592	801
310	20231024	151400	22404111	1593	1593	1593	1593	0
311	20231024	151300	22404111	1593	1593	1593	1593	0
312	20231024	151200	22404111	1593	1593	1593	1593	0
313	20231024	151100	22404111	1593	1593	1593	1593	0
314	20231024	151000	22404111	1593	1593	1593	1593	0
315	20231024	150900	22404111	1593	1593	1593	1593	110
316	20231024	150800	22228881	1593	1593	1593	1593	4
317	20231024	150700	22222509	1593	1593	1593	1593	4154
318	20231024	150600	15605187	1592	1592	1592	1592	0
319	20231024	150500	15605187	1592	1592	1592	1592	163
320	20231024	150400	15345691	1593	1593	1593	1593	0
321	20231024	150300	15345691	1593	1593	1593	1593	0
322	20231024	150200	15345691	1593	1593	1593	1593	0
323	20231024	150100	15345691	1593	1593	1593	1593	0
324	20231024	150000	15345691	1593	1593	1593	1593	0
325	20231024	145900	15345691	1593	1593	1593	1593	2999
326	20231024	145800	10568284	1593	1593	1593	1593	0
327	20231024	145700	10568284	1593	1593	1593	1593	0
328	20231024	145600	10568284	1593	1593	1593	1593	0
329	20231024	145500	10568284	1593	1593	1593	1593	0
330	20231024	145400	10568284	1593	1593	1593	1593	18
331	20231024	145300	10539610	1593	1593	1593	1593	0
332	20231024	145200	10539610	1593	1593	1593	1593	10
333	20231024	145100	10523680	1593	1593	1593	1593	0
334	20231024	145000	10523680	1593	1593	1593	1593	0
335	20231024	144900	10523680	1593	1593	1593	1593	0
336	20231024	144800	10523680	1593	1593	1593	1593	10
337	20231024	144700	10507750	1592	1592	1592	1592	0
338	20231024	144600	10507750	1592	1593	1593	1592	350
339	20231024	144500	9950350	1593	1593	1593	1593	489
340	20231024	144400	9171373	1593	1593	1593	1593	0
341	20231024	144300	9171373	1593	1593	1593	1593	0
342	20231024	144200	9171373	1593	1593	1593	1593	0
343	20231024	144100	9171373	1593	1593	1593	1593	0
344	20231024	144000	9171373	1593	1593	1593	1593	0
345	20231024	143900	9171373	1593	1593	1593	1593	1
346	20231024	143800	9169780	1592	1592	1592	1592	0
347	20231024	143700	9169780	1592	1592	1592	1592	50
348	20231024	143600	9090180	1593	1593	1593	1593	0
349	20231024	143500	9090180	1593	1593	1593	1593	0
350	20231024	143400	9090180	1593	1593	1593	1593	0
351	20231024	143300	9090180	1593	1593	1593	1593	0
352	20231024	143200	9090180	1593	1593	1593	1593	0
353	20231024	143100	9090180	1593	1593	1593	1593	111
354	20231024	143000	8913357	1593	1593	1593	1593	389
355	20231024	142900	8293680	1593	1593	1593	1593	0
356	20231024	142800	8293680	1593	1593	1593	1593	90
357	20231024	142700	8150310	1593	1590	1593	1590	258
358	20231024	142600	7739783	1588	1588	1588	1588	0
359	20231024	142500	7739783	1588	1588	1588	1588	0
360	20231024	142400	7739783	1588	1588	1588	1588	0
361	20231024	142300	7739783	1588	1588	1588	1588	0
362	20231024	142200	7739783	1588	1589	1589	1588	169
363	20231024	142100	7471376	1590	1590	1590	1590	35
364	20231024	142000	7415726	1590	1590	1590	1590	15
365	20231024	141900	7391876	1590	1589	1590	1589	28
366	20231024	141800	7347383	1589	1589	1589	1589	0
367	20231024	141700	7347383	1589	1589	1589	1589	0
368	20231024	141600	7347383	1589	1589	1589	1589	0
369	20231024	141500	7347383	1589	1589	1589	1589	1
370	20231024	141400	7345794	1589	1589	1589	1589	0
371	20231024	141300	7345794	1589	1589	1589	1589	0
372	20231024	141200	7345794	1589	1589	1589	1589	0
373	20231024	141100	7345794	1589	1589	1589	1589	8
374	20231024	141000	7333082	1589	1589	1589	1589	0
375	20231024	140900	7333082	1589	1589	1589	1589	0
376	20231024	140800	7333082	1589	1589	1589	1589	0
377	20231024	140700	7333082	1589	1589	1589	1589	0
378	20231024	140600	7333082	1589	1589	1589	1589	0
379	20231024	140500	7333082	1589	1589	1589	1589	0
380	20231024	140400	7333082	1589	1589	1589	1589	0
381	20231024	140300	7333082	1589	1589	1589	1589	0
382	20231024	140200	7333082	1589	1589	1589	1589	0
383	20231024	140100	7333082	1589	1589	1589	1589	0
384	20231024	140000	7333082	1589	1589	1589	1589	1
385	20231024	135900	7331493	1587	1587	1587	1587	0
386	20231024	135800	7331493	1587	1587	1587	1587	0
387	20231024	135700	7331493	1587	1587	1587	1587	0
388	20231024	135600	7331493	1587	1587	1587	1587	0
389	20231024	135500	7331493	1587	1587	1587	1587	0
390	20231024	135400	7331493	1587	1587	1587	1587	0
391	20231024	135300	7331493	1587	1587	1587	1587	0
392	20231024	135200	7331493	1587	1587	1587	1587	0
393	20231024	135100	7331493	1587	1587	1587	1587	0
394	20231024	135000	7331493	1587	1587	1587	1587	0
395	20231024	134900	7331493	1587	1587	1587	1587	0
396	20231024	134800	7331493	1587	1587	1587	1587	0
397	20231024	134700	7331493	1587	1587	1587	1587	0
398	20231024	134600	7331493	1587	1587	1587	1587	0
399	20231024	134500	7331493	1587	1587	1587	1587	0
400	20231024	134400	7331493	1587	1587	1587	1587	0
401	20231024	134300	7331493	1587	1587	1587	1587	0
402	20231024	134200	7331493	1587	1587	1587	1587	0
403	20231024	134100	7331493	1587	1587	1587	1587	0
404	20231024	134000	7331493	1587	1587	1587	1587	0
405	20231024	133900	7331493	1587	1587	1587	1587	0
406	20231024	133800	7331493	1587	1587	1587	1587	178
407	20231024	133700	7049007	1587	1587	1587	1587	0
408	20231024	133600	7049007	1587	1587	1587	1587	0
409	20231024	133500	7049007	1587	1587	1587	1587	5
410	20231024	133400	7041072	1587	1587	1587	1587	5
411	20231024	133300	7033137	1587	1587	1587	1587	0
412	20231024	133200	7033137	1587	1587	1587	1587	0
413	20231024	133100	7033137	1587	1587	1587	1587	0
414	20231024	133000	7033137	1587	1587	1587	1587	0
415	20231024	132900	7033137	1587	1587	1587	1587	0
416	20231024	132800	7033137	1587	1587	1587	1587	0
417	20231024	132700	7033137	1587	1587	1587	1587	0
418	20231024	132600	7033137	1587	1587	1587	1587	0
419	20231024	132500	7033137	1587	1587	1587	1587	0
420	20231024	132400	7033137	1587	1587	1587	1587	0
421	20231024	132300	7033137	1587	1587	1587	1587	0
422	20231024	132200	7033137	1587	1587	1587	1587	0
423	20231024	132100	7033137	1587	1587	1587	1587	0
424	20231024	132000	7033137	1587	1587	1587	1587	0
425	20231024	131900	7033137	1587	1587	1587	1587	0
426	20231024	131800	7033137	1587	1587	1587	1587	5
427	20231024	131700	7025202	1587	1587	1587	1587	0
428	20231024	131600	7025202	1587	1587	1587	1587	0
429	20231024	131500	7025202	1587	1587	1587	1580	3
430	20231024	131400	7020448	1589	1589	1589	1589	0
431	20231024	131300	7020448	1589	1589	1589	1589	0
432	20231024	131200	7020448	1589	1589	1589	1589	0
433	20231024	131100	7020448	1589	1589	1589	1589	0
434	20231024	131000	7020448	1589	1589	1589	1589	0
435	20231024	130900	7020448	1589	1589	1589	1589	0
436	20231024	130800	7020448	1589	1589	1589	1589	0
437	20231024	130700	7020448	1589	1589	1589	1589	0
438	20231024	130600	7020448	1589	1589	1589	1589	0
439	20231024	130500	7020448	1589	1589	1589	1589	0
440	20231024	130400	7020448	1589	1589	1589	1589	0
441	20231024	130300	7020448	1589	1589	1589	1589	0
442	20231024	130200	7020448	1589	1589	1589	1589	0
443	20231024	130100	7020448	1589	1589	1589	1589	0
444	20231024	130000	7020448	1589	1589	1589	1589	0
445	20231024	125900	7020448	1589	1589	1589	1589	0
446	20231024	125800	7020448	1589	1589	1589	1589	0
447	20231024	125700	7020448	1589	1589	1589	1589	0
448	20231024	125600	7020448	1589	1589	1589	1589	0
449	20231024	125500	7020448	1589	1589	1589	1589	0
450	20231024	125400	7020448	1589	1589	1589	1589	0
451	20231024	125300	7020448	1589	1589	1589	1589	0
452	20231024	125200	7020448	1589	1589	1589	1589	0
453	20231024	125100	7020448	1589	1588	1589	1588	32
454	20231024	125000	6969601	1589	1589	1589	1589	39
455	20231024	124900	6907630	1589	1589	1589	1588	108
456	20231024	124800	6736019	1589	1590	1590	1589	92
457	20231024	124700	6589743	1590	1591	1591	1590	29
458	20231024	124600	6543616	1591	1592	1592	1591	103
459	20231024	124500	6379643	1593	1593	1593	1593	0
460	20231024	124400	6379643	1593	1593	1593	1593	0
461	20231024	124300	6379643	1593	1593	1593	1593	0
462	20231024	124200	6379643	1593	1593	1593	1593	0
463	20231024	124100	6379643	1593	1593	1593	1593	0
464	20231024	124000	6379643	1593	1593	1593	1593	3
465	20231024	123900	6374864	1593	1593	1593	1593	0
466	20231024	123800	6374864	1593	1593	1593	1593	0
467	20231024	123700	6374864	1593	1593	1593	1593	0
468	20231024	123600	6374864	1593	1593	1593	1593	0
469	20231024	123500	6374864	1593	1593	1593	1593	0
470	20231024	123400	6374864	1593	1593	1593	1593	0
471	20231024	123300	6374864	1593	1593	1593	1593	0
472	20231024	123200	6374864	1593	1593	1593	1593	0
473	20231024	123100	6374864	1593	1593	1593	1593	0
474	20231024	123000	6374864	1593	1592	1593	1592	200
475	20231024	122900	6056364	1593	1593	1593	1593	0
476	20231024	122800	6056364	1593	1593	1593	1593	0
477	20231024	122700	6056364	1593	1593	1593	1593	0
478	20231024	122600	6056364	1593	1593	1593	1593	0
479	20231024	122500	6056364	1593	1593	1593	1593	0
480	20231024	122400	6056364	1593	1593	1593	1593	112
481	20231024	122300	5877948	1591	1591	1591	1591	0
482	20231024	122200	5877948	1591	1592	1593	1591	410
483	20231024	122100	5224851	1593	1593	1593	1593	210
484	20231024	122000	4890321	1593	1593	1593	1593	0
485	20231024	121900	4890321	1593	1593	1593	1593	0
486	20231024	121800	4890321	1593	1593	1593	1593	0
487	20231024	121700	4890321	1593	1593	1593	1593	0
488	20231024	121600	4890321	1593	1593	1593	1593	6
489	20231024	121500	4880763	1593	1593	1593	1593	0
490	20231024	121400	4880763	1593	1593	1593	1593	0
491	20231024	121300	4880763	1593	1593	1593	1593	0
492	20231024	121200	4880763	1593	1593	1593	1593	0
493	20231024	121100	4880763	1593	1593	1593	1593	0
494	20231024	121000	4880763	1593	1593	1593	1593	0
495	20231024	120900	4880763	1593	1593	1593	1593	0
496	20231024	120800	4880763	1593	1593	1593	1593	0
497	20231024	120700	4880763	1593	1593	1593	1593	0
498	20231024	120600	4880763	1593	1593	1593	1593	0
499	20231024	120500	4880763	1593	1593	1593	1593	5
500	20231024	120400	4872798	1593	1593	1593	1593	0
501	20231024	120300	4872798	1593	1593	1593	1593	389
502	20231024	120200	4253121	1593	1593	1593	1593	0
503	20231024	120100	4253121	1593	1593	1593	1593	0
504	20231024	120000	4253121	1593	1593	1593	1593	165
505	20231024	115900	3990276	1593	1593	1593	1593	0
506	20231024	115800	3990276	1593	1593	1593	1593	0
507	20231024	115700	3990276	1593	1593	1593	1593	0
508	20231024	115600	3990276	1593	1593	1593	1593	0
509	20231024	115500	3990276	1593	1593	1593	1593	0
510	20231024	115400	3990276	1593	1593	1593	1593	0
511	20231024	115300	3990276	1593	1593	1593	1593	0
512	20231024	115200	3990276	1593	1593	1593	1593	0
513	20231024	115100	3990276	1593	1593	1593	1593	0
514	20231024	115000	3990276	1593	1593	1593	1593	0
515	20231024	114900	3990276	1593	1593	1593	1593	0
516	20231024	114800	3990276	1593	1593	1593	1593	0
517	20231024	114700	3990276	1593	1593	1593	1593	0
518	20231024	114600	3990276	1593	1593	1593	1593	0
519	20231024	114500	3990276	1593	1593	1593	1593	0
520	20231024	114400	3990276	1593	1593	1593	1593	0
521	20231024	114300	3990276	1593	1593	1593	1593	0
522	20231024	114200	3990276	1593	1593	1593	1593	0
523	20231024	114100	3990276	1593	1593	1593	1593	0
524	20231024	114000	3990276	1593	1593	1593	1593	0
525	20231024	113900	3990276	1593	1593	1593	1593	0
526	20231024	113800	3990276	1593	1593	1593	1593	0
527	20231024	113700	3990276	1593	1593	1593	1593	0
528	20231024	113600	3990276	1593	1593	1593	1593	0
529	20231024	113500	3990276	1593	1593	1593	1593	0
530	20231024	113400	3990276	1593	1593	1593	1593	10
531	20231024	113300	3974346	1580	1580	1580	1580	0
532	20231024	113200	3974346	1580	1580	1580	1580	0
533	20231024	113100	3974346	1580	1580	1580	1580	0
534	20231024	113000	3974346	1580	1580	1580	1580	0
535	20231024	112900	3974346	1580	1580	1580	1580	0
536	20231024	112800	3974346	1580	1580	1580	1580	222
537	20231024	112700	3623586	1580	1580	1580	1580	0
538	20231024	112600	3623586	1580	1580	1580	1580	0
539	20231024	112500	3623586	1580	1580	1580	1580	0
540	20231024	112400	3623586	1580	1580	1580	1580	9
541	20231024	112300	3609366	1580	1580	1580	1580	0
542	20231024	112200	3609366	1580	1580	1580	1580	0
543	20231024	112100	3609366	1580	1580	1580	1580	0
544	20231024	112000	3609366	1580	1580	1580	1580	0
545	20231024	111900	3609366	1580	1580	1580	1580	0
546	20231024	111800	3609366	1580	1580	1580	1580	0
547	20231024	111700	3609366	1580	1580	1580	1580	0
548	20231024	111600	3609366	1580	1580	1580	1580	0
549	20231024	111500	3609366	1580	1580	1580	1580	0
550	20231024	111400	3609366	1580	1579	1580	1579	746
551	20231024	111300	2431288	1577	1577	1577	1577	0
552	20231024	111200	2431288	1577	1577	1577	1577	0
553	20231024	111100	2431288	1577	1577	1577	1577	0
554	20231024	111000	2431288	1577	1577	1577	1577	0
555	20231024	110900	2431288	1577	1577	1577	1577	0
556	20231024	110800	2431288	1577	1577	1577	1577	0
557	20231024	110700	2431288	1577	1577	1577	1577	0
558	20231024	110600	2431288	1577	1577	1577	1577	0
559	20231024	110500	2431288	1577	1577	1577	1577	0
560	20231024	110400	2431288	1577	1577	1577	1577	0
561	20231024	110300	2431288	1577	1577	1577	1577	0
562	20231024	110200	2431288	1577	1577	1577	1577	0
563	20231024	110100	2431288	1577	1577	1577	1577	0
564	20231024	110000	2431288	1577	1577	1577	1577	0
565	20231024	105900	2431288	1577	1577	1577	1577	0
566	20231024	105800	2431288	1577	1577	1577	1577	0
567	20231024	105700	2431288	1577	1577	1577	1577	4
568	20231024	105600	2424980	1577	1577	1577	1577	7
569	20231024	105500	2413941	1577	1578	1578	1577	107
570	20231024	105400	2245144	1578	1578	1578	1578	85
571	20231024	105300	2111014	1579	1579	1579	1579	0
572	20231024	105200	2111014	1579	1579	1579	1579	98
573	20231024	105100	1956272	1579	1580	1580	1579	144
574	20231024	105000	1728754	1580	1580	1580	1580	0
575	20231024	104900	1728754	1580	1581	1581	1580	9
576	20231024	104800	1714533	1592	1592	1592	1592	0
577	20231024	104700	1714533	1592	1592	1592	1592	0
578	20231024	104600	1714533	1592	1592	1592	1592	0
579	20231024	104500	1714533	1592	1592	1592	1592	0
580	20231024	104400	1714533	1592	1592	1592	1592	0
581	20231024	104300	1714533	1592	1592	1592	1592	0
582	20231024	104200	1714533	1592	1592	1592	1592	0
583	20231024	104100	1714533	1592	1592	1592	1592	0
584	20231024	104000	1714533	1592	1592	1592	1592	0
585	20231024	103900	1714533	1592	1592	1592	1592	0
586	20231024	103800	1714533	1592	1592	1592	1592	0
587	20231024	103700	1714533	1592	1592	1592	1592	0
588	20231024	103600	1714533	1592	1592	1592	1592	1
589	20231024	103500	1712941	1593	1593	1593	1593	0
590	20231024	103400	1712941	1593	1593	1593	1593	0
591	20231024	103300	1712941	1593	1593	1593	1593	0
592	20231024	103200	1712941	1593	1593	1593	1593	0
593	20231024	103100	1712941	1593	1593	1593	1593	0
594	20231024	103000	1712941	1593	1593	1593	1593	0
595	20231024	102900	1712941	1593	1593	1593	1593	0
596	20231024	102800	1712941	1593	1593	1593	1593	0
597	20231024	102700	1712941	1593	1593	1593	1593	0
598	20231024	102600	1712941	1593	1593	1593	1593	0
599	20231024	102500	1712941	1593	1593	1593	1593	0
600	20231024	102400	1712941	1593	1593	1593	1593	0
601	20231024	102300	1712941	1593	1593	1593	1593	0
602	20231024	102200	1712941	1593	1593	1593	1593	0
603	20231024	102100	1712941	1593	1593	1593	1593	0
604	20231024	102000	1712941	1593	1593	1593	1593	0
605	20231024	101900	1712941	1593	1593	1593	1593	0
606	20231024	101800	1712941	1593	1593	1593	1593	0
607	20231024	101700	1712941	1593	1593	1593	1593	0
608	20231024	101600	1712941	1593	1593	1593	1593	0
609	20231024	101500	1712941	1593	1593	1593	1593	0
610	20231024	101400	1712941	1593	1593	1593	1593	0
611	20231024	101300	1712941	1593	1593	1593	1593	0
612	20231024	101200	1712941	1593	1593	1593	1593	0
613	20231024	101100	1712941	1593	1593	1593	1593	0
614	20231024	101000	1712941	1593	1593	1593	1593	0
615	20231024	100900	1712941	1593	1593	1593	1593	0
616	20231024	100800	1712941	1593	1593	1593	1593	1
617	20231024	100700	1711348	1593	1593	1593	1593	10
618	20231024	100600	1695418	1593	1593	1593	1593	0
619	20231024	100500	1695418	1593	1593	1593	1593	0
620	20231024	100400	1695418	1593	1593	1593	1593	0
621	20231024	100300	1695418	1593	1593	1593	1593	0
622	20231024	100200	1695418	1593	1593	1593	1593	0
623	20231024	100100	1695418	1593	1593	1593	1593	0
624	20231024	100000	1695418	1593	1593	1593	1593	0
625	20231024	095900	1695418	1593	1593	1593	1593	0
626	20231024	095800	1695418	1593	1593	1593	1593	0
627	20231024	095700	1695418	1593	1593	1593	1593	0
628	20231024	095600	1695418	1593	1593	1593	1593	0
629	20231024	095500	1695418	1593	1593	1593	1593	0
630	20231024	095400	1695418	1593	1593	1593	1593	0
631	20231024	095300	1695418	1593	1593	1593	1593	0
632	20231024	095200	1695418	1593	1593	1593	1593	0
633	20231024	095100	1695418	1593	1593	1593	1593	0
634	20231024	095000	1695418	1593	1593	1593	1593	0
635	20231024	094900	1695418	1593	1593	1593	1593	0
636	20231024	094800	1695418	1593	1593	1593	1593	0
637	20231024	094700	1695418	1593	1593	1593	1593	0
638	20231024	094600	1695418	1593	1593	1593	1593	0
639	20231024	094500	1695418	1593	1593	1593	1593	0
640	20231024	094400	1695418	1593	1593	1593	1593	0
641	20231024	094300	1695418	1593	1593	1593	1593	0
642	20231024	094200	1695418	1593	1593	1593	1593	0
643	20231024	094100	1695418	1593	1593	1593	1593	0
644	20231024	094000	1695418	1593	1593	1593	1593	0
645	20231024	093900	1695418	1593	1593	1593	1593	0
646	20231024	093800	1695418	1593	1593	1593	1593	0
647	20231024	093700	1695418	1593	1593	1593	1593	0
648	20231024	093600	1695418	1593	1593	1593	1593	0
649	20231024	093500	1695418	1593	1593	1593	1593	0
650	20231024	093400	1695418	1593	1593	1593	1593	0
651	20231024	093300	1695418	1593	1593	1593	1593	0
652	20231024	093200	1695418	1593	1593	1593	1593	0
653	20231024	093100	1695418	1593	1593	1593	1593	0
654	20231024	093000	1695418	1593	1593	1593	1593	0
655	20231024	092900	1695418	1593	1593	1593	1593	0
656	20231024	092800	1695418	1593	1593	1593	1593	0
657	20231024	092700	1695418	1593	1593	1593	1593	0
658	20231024	092600	1695418	1593	1593	1593	1593	0
659	20231024	092500	1695418	1593	1593	1593	1593	0
660	20231024	092400	1695418	1593	1593	1593	1593	0
661	20231024	092300	1695418	1593	1593	1593	1593	1
662	20231024	092200	1693825	1592	1592	1592	1592	0
663	20231024	092100	1693825	1592	1592	1592	1592	0
664	20231024	092000	1693825	1592	1592	1592	1592	0
665	20231024	091900	1693825	1592	1589	1592	1589	49
666	20231024	091800	1615907	1589	1589	1589	1589	0
667	20231024	091700	1615907	1589	1589	1589	1589	0
668	20231024	091600	1615907	1589	1589	1589	1589	389
669	20231024	091500	997786	1589	1589	1589	1589	0
670	20231024	091400	997786	1589	1589	1589	1589	0
671	20231024	091300	997786	1589	1589	1589	1589	0
672	20231024	091200	997786	1589	1589	1589	1589	0
673	20231024	091100	997786	1589	1589	1589	1589	0
674	20231024	091000	997786	1589	1589	1589	1589	0
675	20231024	090900	997786	1589	1589	1589	1589	0
676	20231024	090800	997786	1589	1589	1589	1589	0
677	20231024	090700	997786	1589	1589	1589	1589	0
678	20231024	090600	997786	1589	1589	1589	1589	0
679	20231024	090500	997786	1589	1589	1589	1589	10
680	20231024	090400	981896	1592	1592	1592	1592	0
681	20231024	090300	981896	1592	1592	1592	1592	0
682	20231024	090200	981896	1592	1592	1592	1592	0
683	20231024	090100	981896	1592	1592	1592	1592	0
684	20231024	090000	981896	1592	1571	1592	1571	625