KissMeData/009320/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185200	41393972	1390	1390	1390	1390	1233
3	20231030	185100	41393972	1390	1390	1390	1390	0
4	20231030	185000	41393972	1390	1390	1390	1390	0
5	20231030	184900	41393972	1390	1390	1390	1390	0
6	20231030	184800	41393972	1390	1390	1390	1390	0
7	20231030	184700	41393972	1390	1390	1390	1390	0
8	20231030	184600	41393972	1390	1390	1390	1390	0
9	20231030	184500	41393972	1390	1390	1390	1390	0
10	20231030	184400	41393972	1390	1390	1390	1390	0
11	20231030	184300	41393972	1390	1390	1390	1390	0
12	20231030	184200	41393972	1390	1390	1390	1390	0
13	20231030	184100	41393972	1390	1390	1390	1390	0
14	20231030	184000	41393972	1390	1390	1390	1390	0
15	20231030	183900	41393972	1390	1390	1390	1390	0
16	20231030	183800	41393972	1390	1390	1390	1390	0
17	20231030	183700	41393972	1390	1390	1390	1390	0
18	20231030	183600	41393972	1390	1390	1390	1390	0
19	20231030	183500	41393972	1390	1390	1390	1390	0
20	20231030	183400	41393972	1390	1390	1390	1390	0
21	20231030	183300	41393972	1390	1390	1390	1390	0
22	20231030	183200	41393972	1390	1390	1390	1390	0
23	20231030	183100	41393972	1390	1390	1390	1390	0
24	20231030	183000	41393972	1390	1390	1390	1390	0
25	20231030	182900	41393972	1390	1390	1390	1390	0
26	20231030	182800	41393972	1390	1390	1390	1390	0
27	20231030	182700	41393972	1390	1390	1390	1390	0
28	20231030	182600	41393972	1390	1390	1390	1390	0
29	20231030	182500	41393972	1390	1390	1390	1390	0
30	20231030	182400	41393972	1390	1390	1390	1390	0
31	20231030	182300	41393972	1390	1390	1390	1390	0
32	20231030	182200	41393972	1390	1390	1390	1390	1233
33	20231030	182100	41393972	1390	1390	1390	1390	0
34	20231030	182000	41393972	1390	1390	1390	1390	0
35	20231030	181900	41393972	1390	1390	1390	1390	0
36	20231030	181800	41393972	1390	1390	1390	1390	0
37	20231030	181700	41393972	1390	1390	1390	1390	0
38	20231030	181600	41393972	1390	1390	1390	1390	0
39	20231030	181500	41393972	1390	1390	1390	1390	0
40	20231030	181400	41393972	1390	1390	1390	1390	0
41	20231030	181300	41393972	1390	1390	1390	1390	0
42	20231030	181200	41393972	1390	1390	1390	1390	0
43	20231030	181100	41393972	1390	1390	1390	1390	0
44	20231030	181000	41393972	1390	1390	1390	1390	0
45	20231030	180900	41393972	1390	1390	1390	1390	0
46	20231030	180800	41393972	1390	1390	1390	1390	0
47	20231030	180700	41393972	1390	1390	1390	1390	0
48	20231030	180600	41393972	1390	1390	1390	1390	0
49	20231030	180500	41393972	1390	1390	1390	1390	0
50	20231030	180400	41393972	1390	1390	1390	1390	0
51	20231030	180300	41393972	1390	1390	1390	1390	0
52	20231030	180200	41393972	1390	1390	1390	1390	0
53	20231030	180100	41393972	1390	1390	1390	1390	0
54	20231030	180000	41393972	1390	1390	1390	1390	0
55	20231030	175900	41393972	1390	1390	1390	1390	0
56	20231030	175800	41393972	1390	1390	1390	1390	0
57	20231030	175700	41393972	1390	1390	1390	1390	0
58	20231030	175600	41393972	1390	1390	1390	1390	0
59	20231030	175500	41393972	1390	1390	1390	1390	0
60	20231030	175400	41393972	1390	1390	1390	1390	0
61	20231030	175300	41393972	1390	1390	1390	1390	0
62	20231030	175200	41393972	1390	1390	1390	1390	1233
63	20231030	175100	41393972	1390	1390	1390	1390	0
64	20231030	175000	41393972	1390	1390	1390	1390	0
65	20231030	174900	41393972	1390	1390	1390	1390	0
66	20231030	174800	41393972	1390	1390	1390	1390	0
67	20231030	174700	41393972	1390	1390	1390	1390	0
68	20231030	174600	41393972	1390	1390	1390	1390	0
69	20231030	174500	41393972	1390	1390	1390	1390	0
70	20231030	174400	41393972	1390	1390	1390	1390	0
71	20231030	174300	41393972	1390	1390	1390	1390	0
72	20231030	174200	41393972	1390	1390	1390	1390	0
73	20231030	174100	41393972	1390	1390	1390	1390	0
74	20231030	174000	41393972	1390	1390	1390	1390	0
75	20231030	173900	41393972	1390	1390	1390	1390	0
76	20231030	173800	41393972	1390	1390	1390	1390	0
77	20231030	173700	41393972	1390	1390	1390	1390	0
78	20231030	173600	41393972	1390	1390	1390	1390	0
79	20231030	173500	41393972	1390	1390	1390	1390	0
80	20231030	173400	41393972	1390	1390	1390	1390	0
81	20231030	173300	41393972	1390	1390	1390	1390	0
82	20231030	173200	41393972	1390	1390	1390	1390	0
83	20231030	173100	41393972	1390	1390	1390	1390	0
84	20231030	173000	41393972	1390	1390	1390	1390	0
85	20231030	172900	41393972	1390	1390	1390	1390	0
86	20231030	172800	41393972	1390	1390	1390	1390	0
87	20231030	172700	41393972	1390	1390	1390	1390	0
88	20231030	172600	41393972	1390	1390	1390	1390	0
89	20231030	172500	41393972	1390	1390	1390	1390	0
90	20231030	172400	41393972	1390	1390	1390	1390	0
91	20231030	172300	41393972	1390	1390	1390	1390	0
92	20231030	172200	41393972	1390	1390	1390	1390	1233
93	20231030	172100	41393972	1390	1390	1390	1390	0
94	20231030	172000	41393972	1390	1390	1390	1390	0
95	20231030	171900	41393972	1390	1390	1390	1390	0
96	20231030	171800	41393972	1390	1390	1390	1390	0
97	20231030	171700	41393972	1390	1390	1390	1390	0
98	20231030	171600	41393972	1390	1390	1390	1390	0
99	20231030	171500	41393972	1390	1390	1390	1390	0
100	20231030	171400	41393972	1390	1390	1390	1390	0
101	20231030	171300	41393972	1390	1390	1390	1390	0
102	20231030	171200	41393972	1390	1390	1390	1390	0
103	20231030	171100	41393972	1390	1390	1390	1390	0
104	20231030	171000	41393972	1390	1390	1390	1390	0
105	20231030	170900	41393972	1390	1390	1390	1390	0
106	20231030	170800	41393972	1390	1390	1390	1390	0
107	20231030	170700	41393972	1390	1390	1390	1390	0
108	20231030	170600	41393972	1390	1390	1390	1390	0
109	20231030	170500	41393972	1390	1390	1390	1390	0
110	20231030	170400	41393972	1390	1390	1390	1390	0
111	20231030	170300	41393972	1390	1390	1390	1390	0
112	20231030	170200	41393972	1390	1390	1390	1390	0
113	20231030	170100	41393972	1390	1390	1390	1390	0
114	20231030	170000	41393972	1390	1390	1390	1390	0
115	20231030	165900	41393972	1390	1390	1390	1390	0
116	20231030	165800	41393972	1390	1390	1390	1390	0
117	20231030	165700	41393972	1390	1390	1390	1390	0
118	20231030	165600	41393972	1390	1390	1390	1390	0
119	20231030	165500	41393972	1390	1390	1390	1390	0
120	20231030	165400	41393972	1390	1390	1390	1390	0
121	20231030	165300	41393972	1390	1390	1390	1390	0
122	20231030	165200	41393972	1390	1390	1390	1390	1233
123	20231030	165100	41393972	1390	1390	1390	1390	0
124	20231030	165000	41393972	1390	1390	1390	1390	0
125	20231030	164900	41393972	1390	1390	1390	1390	0
126	20231030	164800	41393972	1390	1390	1390	1390	0
127	20231030	164700	41393972	1390	1390	1390	1390	0
128	20231030	164600	41393972	1390	1390	1390	1390	0
129	20231030	164500	41393972	1390	1390	1390	1390	0
130	20231030	164400	41393972	1390	1390	1390	1390	0
131	20231030	164300	41393972	1390	1390	1390	1390	0
132	20231030	164200	41393972	1390	1390	1390	1390	0
133	20231030	164100	41393972	1390	1390	1390	1390	0
134	20231030	164000	41393972	1390	1390	1390	1390	0
135	20231030	163900	41393972	1390	1390	1390	1390	0
136	20231030	163800	41393972	1390	1390	1390	1390	0
137	20231030	163700	41393972	1390	1390	1390	1390	0
138	20231030	163600	41393972	1390	1390	1390	1390	0
139	20231030	163500	41393972	1390	1390	1390	1390	0
140	20231030	163400	41393972	1390	1390	1390	1390	0
141	20231030	163300	41393972	1390	1390	1390	1390	0
142	20231030	163200	41393972	1390	1390	1390	1390	0
143	20231030	163100	41393972	1390	1390	1390	1390	0
144	20231030	163000	41393972	1390	1390	1390	1390	0
145	20231030	162900	41393972	1390	1390	1390	1390	0
146	20231030	162800	41393972	1390	1390	1390	1390	0
147	20231030	162700	41393972	1390	1390	1390	1390	0
148	20231030	162600	41393972	1390	1390	1390	1390	0
149	20231030	162500	41393972	1390	1390	1390	1390	0
150	20231030	162400	41393972	1390	1390	1390	1390	0
151	20231030	162300	41393972	1390	1390	1390	1390	0
152	20231030	162200	41393972	1390	1390	1390	1390	1233
153	20231030	162100	41393972	1390	1390	1390	1390	0
154	20231030	162000	41393972	1390	1390	1390	1390	0
155	20231030	161900	41393972	1390	1390	1390	1390	0
156	20231030	161800	41393972	1390	1390	1390	1390	0
157	20231030	161700	41393972	1390	1390	1390	1390	0
158	20231030	161600	41393972	1390	1390	1390	1390	0
159	20231030	161500	41393972	1390	1390	1390	1390	0
160	20231030	161400	41393972	1390	1390	1390	1390	0
161	20231030	161300	41393972	1390	1390	1390	1390	0
162	20231030	161200	41393972	1390	1390	1390	1390	0
163	20231030	161100	41393972	1390	1390	1390	1390	0
164	20231030	161000	41393972	1390	1390	1390	1390	0
165	20231030	160900	41393972	1390	1390	1390	1390	0
166	20231030	160800	41393972	1390	1390	1390	1390	0
167	20231030	160700	41393972	1390	1390	1390	1390	0
168	20231030	160600	41393972	1390	1390	1390	1390	0
169	20231030	160500	41393972	1390	1390	1390	1390	0
170	20231030	160400	41393972	1390	1390	1390	1390	0
171	20231030	160300	41393972	1390	1390	1390	1390	0
172	20231030	160200	41393972	1390	1390	1390	1390	0
173	20231030	160100	41393972	1390	1390	1390	1390	0
174	20231030	160000	41393972	1390	1390	1390	1390	0
175	20231030	155900	41393972	1390	1390	1390	1390	0
176	20231030	155800	41393972	1390	1390	1390	1390	0
177	20231030	155700	41393972	1390	1390	1390	1390	0
178	20231030	155600	41393972	1390	1390	1390	1390	0
179	20231030	155500	41393972	1390	1390	1390	1390	0
180	20231030	155400	41393972	1390	1390	1390	1390	0
181	20231030	155300	41393972	1390	1390	1390	1390	0
182	20231030	155200	41393972	1390	1390	1390	1390	1233
183	20231030	155100	41393972	1390	1390	1390	1390	0
184	20231030	155000	41393972	1390	1390	1390	1390	0
185	20231030	154900	41393972	1390	1390	1390	1390	0
186	20231030	154800	41393972	1390	1390	1390	1390	0
187	20231030	154700	41393972	1390	1390	1390	1390	0
188	20231030	154600	41393972	1390	1390	1390	1390	0
189	20231030	154500	41393972	1390	1390	1390	1390	0
190	20231030	154400	41393972	1390	1390	1390	1390	0
191	20231030	154300	41393972	1390	1390	1390	1390	0
192	20231030	154200	41393972	1390	1390	1390	1390	0
193	20231030	154100	41393972	1390	1390	1390	1390	0
194	20231030	154000	41393972	1390	1390	1390	1390	0
195	20231030	153900	41393972	1390	1390	1390	1390	0
196	20231030	153800	41393972	1390	1390	1390	1390	0
197	20231030	153700	41393972	1390	1390	1390	1390	0
198	20231030	153600	41393972	1390	1390	1390	1390	0
199	20231030	153500	41393972	1390	1390	1390	1390	0
200	20231030	153400	41393972	1390	1390	1390	1390	0
201	20231030	153300	41393972	1390	1390	1390	1390	0
202	20231030	153200	41393972	1390	1390	1390	1390	0
203	20231030	153100	41393972	1390	1390	1390	1390	0
204	20231030	153000	41393972	1390	1390	1390	1390	1233
205	20231030	152900	39680102	1390	1390	1390	1390	0
206	20231030	152800	39680102	1390	1390	1390	1390	0
207	20231030	152700	39680102	1390	1390	1390	1390	0
208	20231030	152600	39680102	1390	1390	1390	1390	0
209	20231030	152500	39680102	1390	1390	1390	1390	0
210	20231030	152400	39680102	1390	1390	1390	1390	0
211	20231030	152300	39680102	1390	1390	1390	1390	0
212	20231030	152200	39680102	1390	1390	1390	1390	0
213	20231030	152100	39680102	1390	1390	1390	1390	0
214	20231030	152000	39680102	1390	1390	1390	1390	0
215	20231030	151900	39680102	1390	1390	1390	1390	0
216	20231030	151800	39680102	1390	1390	1390	1390	0
217	20231030	151700	39680102	1390	1390	1390	1390	0
218	20231030	151600	39680102	1390	1390	1390	1390	0
219	20231030	151500	39680102	1390	1390	1390	1390	1
220	20231030	151400	39678712	1385	1387	1387	1385	4416
221	20231030	151300	33560451	1390	1390	1390	1390	0
222	20231030	151200	33560451	1390	1390	1390	1387	246
223	20231030	151100	33219090	1389	1389	1389	1389	0
224	20231030	151000	33219090	1389	1389	1389	1389	1350
225	20231030	150900	31343940	1389	1389	1389	1389	0
226	20231030	150800	31343940	1389	1389	1389	1389	0
227	20231030	150700	31343940	1389	1389	1389	1389	647
228	20231030	150600	30445257	1389	1389	1389	1389	0
229	20231030	150500	30445257	1389	1389	1389	1389	0
230	20231030	150400	30445257	1389	1389	1389	1389	0
231	20231030	150300	30445257	1389	1389	1389	1389	2
232	20231030	150200	30442479	1389	1389	1389	1389	0
233	20231030	150100	30442479	1389	1389	1389	1389	0
234	20231030	150000	30442479	1389	1389	1389	1389	5
235	20231030	145900	30435534	1389	1389	1389	1389	0
236	20231030	145800	30435534	1389	1389	1389	1389	0
237	20231030	145700	30435534	1389	1389	1389	1389	0
238	20231030	145600	30435534	1389	1389	1389	1389	0
239	20231030	145500	30435534	1389	1389	1389	1389	0
240	20231030	145400	30435534	1389	1389	1389	1389	0
241	20231030	145300	30435534	1389	1389	1389	1389	0
242	20231030	145200	30435534	1389	1389	1389	1389	0
243	20231030	145100	30435534	1389	1389	1389	1389	0
244	20231030	145000	30435534	1389	1389	1389	1389	30
245	20231030	144900	30393864	1387	1387	1387	1387	0
246	20231030	144800	30393864	1387	1387	1387	1387	0
247	20231030	144700	30393864	1387	1387	1387	1387	0
248	20231030	144600	30393864	1387	1387	1387	1387	0
249	20231030	144500	30393864	1387	1387	1387	1387	0
250	20231030	144400	30393864	1387	1387	1387	1387	0
251	20231030	144300	30393864	1387	1387	1387	1387	0
252	20231030	144200	30393864	1387	1387	1387	1387	0
253	20231030	144100	30393864	1387	1387	1387	1387	295
254	20231030	144000	29984699	1387	1387	1387	1387	0
255	20231030	143900	29984699	1387	1387	1387	1387	300
256	20231030	143800	29568599	1387	1387	1387	1387	0
257	20231030	143700	29568599	1387	1387	1387	1387	0
258	20231030	143600	29568599	1387	1388	1388	1387	300
259	20231030	143500	29152410	1389	1389	1389	1389	0
260	20231030	143400	29152410	1389	1389	1389	1389	78
261	20231030	143300	29044068	1389	1389	1389	1389	0
262	20231030	143200	29044068	1389	1389	1389	1389	0
263	20231030	143100	29044068	1389	1389	1389	1389	0
264	20231030	143000	29044068	1389	1389	1389	1389	0
265	20231030	142900	29044068	1389	1389	1389	1389	0
266	20231030	142800	29044068	1389	1389	1389	1389	0
267	20231030	142700	29044068	1389	1389	1389	1389	19
268	20231030	142600	29017677	1389	1389	1389	1389	0
269	20231030	142500	29017677	1389	1389	1389	1389	0
270	20231030	142400	29017677	1389	1389	1389	1389	0
271	20231030	142300	29017677	1389	1389	1389	1389	1
272	20231030	142200	29016288	1388	1388	1388	1388	0
273	20231030	142100	29016288	1388	1388	1388	1388	0
274	20231030	142000	29016288	1388	1388	1388	1388	0
275	20231030	141900	29016288	1388	1388	1388	1388	18
276	20231030	141800	28991304	1388	1388	1388	1388	75
277	20231030	141700	28887204	1390	1390	1390	1390	0
278	20231030	141600	28887204	1390	1390	1390	1390	0
279	20231030	141500	28887204	1390	1390	1390	1390	0
280	20231030	141400	28887204	1390	1390	1390	1390	0
281	20231030	141300	28887204	1390	1390	1390	1390	0
282	20231030	141200	28887204	1390	1390	1390	1390	10
283	20231030	141100	28873304	1390	1390	1390	1390	0
284	20231030	141000	28873304	1390	1390	1390	1390	0
285	20231030	140900	28873304	1390	1390	1390	1390	0
286	20231030	140800	28873304	1390	1390	1390	1390	2
287	20231030	140700	28870524	1390	1390	1390	1390	0
288	20231030	140600	28870524	1390	1390	1390	1390	0
289	20231030	140500	28870524	1390	1390	1390	1390	0
290	20231030	140400	28870524	1390	1390	1390	1390	0
291	20231030	140300	28870524	1390	1390	1390	1390	0
292	20231030	140200	28870524	1390	1390	1390	1390	0
293	20231030	140100	28870524	1390	1390	1390	1390	0
294	20231030	140000	28870524	1390	1390	1390	1390	0
295	20231030	135900	28870524	1390	1390	1390	1390	0
296	20231030	135800	28870524	1390	1390	1390	1390	0
297	20231030	135700	28870524	1390	1390	1390	1390	0
298	20231030	135600	28870524	1390	1390	1390	1390	0
299	20231030	135500	28870524	1390	1390	1390	1390	0
300	20231030	135400	28870524	1390	1390	1390	1390	0
301	20231030	135300	28870524	1390	1390	1390	1390	0
302	20231030	135200	28870524	1390	1390	1390	1390	5
303	20231030	135100	28863574	1390	1390	1390	1390	0
304	20231030	135000	28863574	1390	1390	1390	1390	0
305	20231030	134900	28863574	1390	1390	1390	1390	0
306	20231030	134800	28863574	1390	1390	1390	1390	0
307	20231030	134700	28863574	1390	1390	1390	1390	0
308	20231030	134600	28863574	1390	1390	1390	1390	150
309	20231030	134500	28655074	1390	1390	1390	1390	60
310	20231030	134400	28571674	1390	1390	1390	1390	0
311	20231030	134300	28571674	1390	1390	1390	1390	10
312	20231030	134200	28557774	1390	1390	1390	1390	0
313	20231030	134100	28557774	1390	1390	1390	1390	0
314	20231030	134000	28557774	1390	1390	1390	1390	0
315	20231030	133900	28557774	1390	1390	1390	1390	0
316	20231030	133800	28557774	1390	1390	1390	1390	0
317	20231030	133700	28557774	1390	1390	1390	1390	0
318	20231030	133600	28557774	1390	1390	1390	1390	1020
319	20231030	133500	27139974	1391	1391	1391	1391	0
320	20231030	133400	27139974	1391	1391	1391	1391	0
321	20231030	133300	27139974	1391	1391	1391	1391	0
322	20231030	133200	27139974	1391	1391	1391	1391	0
323	20231030	133100	27139974	1391	1391	1391	1391	0
324	20231030	133000	27139974	1391	1391	1391	1391	0
325	20231030	132900	27139974	1391	1391	1391	1391	0
326	20231030	132800	27139974	1391	1391	1391	1391	0
327	20231030	132700	27139974	1391	1391	1391	1391	0
328	20231030	132600	27139974	1391	1391	1391	1391	0
329	20231030	132500	27139974	1391	1391	1391	1391	0
330	20231030	132400	27139974	1391	1391	1391	1391	18
331	20231030	132300	27114936	1391	1391	1391	1391	0
332	20231030	132200	27114936	1391	1391	1391	1391	0
333	20231030	132100	27114936	1391	1391	1391	1391	0
334	20231030	132000	27114936	1391	1391	1391	1391	0
335	20231030	131900	27114936	1391	1391	1391	1391	0
336	20231030	131800	27114936	1391	1391	1391	1391	0
337	20231030	131700	27114936	1391	1391	1391	1391	10
338	20231030	131600	27101026	1391	1391	1391	1391	0
339	20231030	131500	27101026	1391	1391	1391	1391	0
340	20231030	131400	27101026	1391	1391	1391	1391	0
341	20231030	131300	27101026	1391	1391	1391	1391	0
342	20231030	131200	27101026	1391	1391	1391	1391	0
343	20231030	131100	27101026	1391	1391	1391	1391	0
344	20231030	131000	27101026	1391	1391	1391	1391	23
345	20231030	130900	27069033	1391	1391	1391	1391	0
346	20231030	130800	27069033	1391	1391	1391	1391	0
347	20231030	130700	27069033	1391	1391	1391	1391	0
348	20231030	130600	27069033	1391	1391	1391	1391	10
349	20231030	130500	27055123	1391	1391	1391	1391	60
350	20231030	130400	26971663	1391	1391	1391	1391	0
351	20231030	130300	26971663	1391	1391	1391	1391	0
352	20231030	130200	26971663	1391	1391	1391	1391	0
353	20231030	130100	26971663	1391	1391	1391	1391	0
354	20231030	130000	26971663	1391	1391	1391	1391	123
355	20231030	125900	26800570	1388	1388	1388	1388	0
356	20231030	125800	26800570	1388	1388	1388	1388	0
357	20231030	125700	26800570	1388	1388	1388	1388	0
358	20231030	125600	26800570	1388	1388	1388	1388	0
359	20231030	125500	26800570	1388	1388	1388	1388	0
360	20231030	125400	26800570	1388	1388	1388	1388	0
361	20231030	125300	26800570	1388	1388	1388	1388	3
362	20231030	125200	26796406	1388	1388	1388	1388	0
363	20231030	125100	26796406	1388	1388	1388	1388	7
364	20231030	125000	26786690	1391	1391	1391	1391	0
365	20231030	124900	26786690	1391	1391	1391	1391	0
366	20231030	124800	26786690	1391	1391	1391	1391	0
367	20231030	124700	26786690	1391	1391	1391	1391	0
368	20231030	124600	26786690	1391	1391	1391	1391	0
369	20231030	124500	26786690	1391	1391	1391	1391	10
370	20231030	124400	26772780	1391	1391	1391	1391	2
371	20231030	124300	26769998	1391	1391	1391	1391	1
372	20231030	124200	26768607	1391	1391	1391	1391	0
373	20231030	124100	26768607	1391	1391	1391	1391	10
374	20231030	124000	26754697	1391	1391	1391	1391	0
375	20231030	123900	26754697	1391	1391	1391	1391	0
376	20231030	123800	26754697	1391	1391	1391	1391	0
377	20231030	123700	26754697	1391	1391	1391	1391	15
378	20231030	123600	26733832	1391	1391	1391	1391	1
379	20231030	123500	26732441	1391	1391	1391	1391	0
380	20231030	123400	26732441	1391	1391	1391	1391	0
381	20231030	123300	26732441	1391	1391	1391	1391	0
382	20231030	123200	26732441	1391	1387	1391	1387	61
383	20231030	123100	26647830	1391	1391	1391	1391	0
384	20231030	123000	26647830	1391	1391	1391	1391	0
385	20231030	122900	26647830	1391	1391	1391	1391	0
386	20231030	122800	26647830	1391	1391	1391	1391	0
387	20231030	122700	26647830	1391	1391	1391	1391	0
388	20231030	122600	26647830	1391	1391	1391	1391	5
389	20231030	122500	26640875	1391	1391	1391	1391	0
390	20231030	122400	26640875	1391	1391	1391	1391	6
391	20231030	122300	26632529	1391	1391	1391	1391	1
392	20231030	122200	26631138	1387	1387	1387	1387	30
393	20231030	122100	26589528	1391	1391	1391	1391	1
394	20231030	122000	26588137	1387	1387	1387	1387	0
395	20231030	121900	26588137	1387	1387	1387	1387	2500
396	20231030	121800	23120637	1387	1389	1389	1387	1050
397	20231030	121700	21663972	1390	1390	1390	1390	0
398	20231030	121600	21663972	1390	1390	1390	1390	0
399	20231030	121500	21663972	1390	1390	1390	1390	832
400	20231030	121400	20507492	1391	1391	1391	1391	0
401	20231030	121300	20507492	1391	1391	1391	1391	0
402	20231030	121200	20507492	1391	1391	1391	1391	0
403	20231030	121100	20507492	1391	1391	1391	1391	0
404	20231030	121000	20507492	1391	1391	1391	1391	0
405	20231030	120900	20507492	1391	1391	1391	1391	0
406	20231030	120800	20507492	1391	1391	1391	1391	1
407	20231030	120700	20506101	1391	1391	1391	1391	0
408	20231030	120600	20506101	1391	1391	1391	1391	0
409	20231030	120500	20506101	1391	1391	1391	1391	55
410	20231030	120400	20429596	1391	1391	1391	1391	5
411	20231030	120300	20422641	1391	1391	1391	1391	0
412	20231030	120200	20422641	1391	1391	1391	1391	0
413	20231030	120100	20422641	1391	1391	1391	1391	0
414	20231030	120000	20422641	1391	1391	1391	1391	0
415	20231030	115900	20422641	1391	1391	1391	1391	0
416	20231030	115800	20422641	1391	1391	1391	1391	0
417	20231030	115700	20422641	1391	1391	1391	1391	0
418	20231030	115600	20422641	1391	1391	1391	1391	0
419	20231030	115500	20422641	1391	1391	1391	1391	65
420	20231030	115400	20332226	1395	1395	1395	1395	0
421	20231030	115300	20332226	1395	1395	1395	1395	0
422	20231030	115200	20332226	1395	1395	1395	1395	1
423	20231030	115100	20330831	1391	1391	1391	1391	0
424	20231030	115000	20330831	1391	1391	1391	1391	0
425	20231030	114900	20330831	1391	1391	1391	1391	30
426	20231030	114800	20289101	1395	1395	1395	1395	0
427	20231030	114700	20289101	1395	1395	1395	1395	0
428	20231030	114600	20289101	1395	1395	1395	1395	0
429	20231030	114500	20289101	1395	1395	1395	1395	0
430	20231030	114400	20289101	1395	1391	1395	1391	4
431	20231030	114300	20283533	1391	1391	1391	1391	0
432	20231030	114200	20283533	1391	1391	1391	1391	12
433	20231030	114100	20266841	1395	1395	1395	1395	0
434	20231030	114000	20266841	1395	1395	1395	1395	0
435	20231030	113900	20266841	1395	1395	1395	1395	0
436	20231030	113800	20266841	1395	1395	1395	1395	0
437	20231030	113700	20266841	1395	1395	1395	1395	0
438	20231030	113600	20266841	1395	1395	1395	1395	2
439	20231030	113500	20264051	1395	1390	1395	1390	924
440	20231030	113400	18979686	1390	1390	1390	1390	0
441	20231030	113300	18979686	1390	1390	1390	1390	0
442	20231030	113200	18979686	1390	1390	1390	1390	50
443	20231030	113100	18910186	1390	1390	1390	1390	27
444	20231030	113000	18872656	1395	1395	1395	1395	0
445	20231030	112900	18872656	1395	1395	1395	1395	0
446	20231030	112800	18872656	1395	1395	1395	1395	0
447	20231030	112700	18872656	1395	1395	1395	1395	0
448	20231030	112600	18872656	1395	1395	1395	1395	0
449	20231030	112500	18872656	1395	1395	1395	1395	0
450	20231030	112400	18872656	1395	1395	1395	1395	0
451	20231030	112300	18872656	1395	1395	1395	1395	0
452	20231030	112200	18872656	1395	1395	1395	1395	0
453	20231030	112100	18872656	1395	1395	1395	1395	0
454	20231030	112000	18872656	1395	1395	1395	1395	0
455	20231030	111900	18872656	1395	1395	1395	1395	0
456	20231030	111800	18872656	1395	1395	1395	1395	0
457	20231030	111700	18872656	1395	1395	1395	1395	0
458	20231030	111600	18872656	1395	1388	1395	1387	1738
459	20231030	111500	16455027	1390	1390	1390	1390	5
460	20231030	111400	16448077	1390	1390	1390	1390	55
461	20231030	111300	16371627	1392	1392	1392	1392	0
462	20231030	111200	16371627	1392	1392	1392	1392	0
463	20231030	111100	16371627	1392	1392	1392	1392	0
464	20231030	111000	16371627	1392	1392	1392	1392	0
465	20231030	110900	16371627	1392	1392	1392	1392	0
466	20231030	110800	16371627	1392	1392	1392	1392	0
467	20231030	110700	16371627	1392	1392	1392	1392	0
468	20231030	110600	16371627	1392	1392	1392	1392	0
469	20231030	110500	16371627	1392	1392	1392	1392	0
470	20231030	110400	16371627	1392	1394	1394	1392	10
471	20231030	110300	16357697	1395	1395	1395	1395	10
472	20231030	110200	16343747	1395	1395	1395	1395	0
473	20231030	110100	16343747	1395	1395	1395	1395	0
474	20231030	110000	16343747	1395	1395	1395	1395	0
475	20231030	105900	16343747	1395	1395	1395	1395	51
476	20231030	105800	16272602	1390	1390	1390	1390	5
477	20231030	105700	16265652	1390	1390	1390	1390	5
478	20231030	105600	16258702	1390	1390	1390	1390	30
479	20231030	105500	16217002	1390	1390	1390	1390	220
480	20231030	105400	15911202	1395	1395	1395	1395	0
481	20231030	105300	15911202	1395	1395	1395	1395	0
482	20231030	105200	15911202	1395	1395	1395	1395	0
483	20231030	105100	15911202	1395	1395	1395	1395	201
484	20231030	105000	15630807	1394	1394	1394	1394	50
485	20231030	104900	15561107	1395	1395	1395	1395	0
486	20231030	104800	15561107	1395	1395	1395	1395	0
487	20231030	104700	15561107	1395	1395	1395	1395	163
488	20231030	104600	15333722	1395	1395	1395	1395	4
489	20231030	104500	15328142	1395	1395	1395	1395	0
490	20231030	104400	15328142	1395	1395	1395	1395	0
491	20231030	104300	15328142	1395	1395	1395	1395	1
492	20231030	104200	15326747	1395	1395	1395	1395	0
493	20231030	104100	15326747	1395	1395	1395	1395	0
494	20231030	104000	15326747	1395	1395	1395	1395	200
495	20231030	103900	15047747	1395	1395	1395	1395	201
496	20231030	103800	14767352	1395	1395	1395	1395	296
497	20231030	103700	14354432	1385	1390	1390	1385	210
498	20231030	103600	14063322	1395	1395	1395	1395	0
499	20231030	103500	14063322	1395	1395	1395	1395	10
500	20231030	103400	14049372	1395	1394	1395	1394	10
501	20231030	103300	14035428	1395	1395	1395	1395	0
502	20231030	103200	14035428	1395	1395	1395	1395	0
503	20231030	103100	14035428	1395	1395	1395	1395	0
504	20231030	103000	14035428	1395	1395	1395	1395	0
505	20231030	102900	14035428	1395	1395	1395	1395	0
506	20231030	102800	14035428	1395	1395	1395	1395	8
507	20231030	102700	14024268	1390	1390	1390	1390	0
508	20231030	102600	14024268	1390	1390	1390	1390	1
509	20231030	102500	14022878	1395	1395	1395	1395	0
510	20231030	102400	14022878	1395	1395	1395	1395	0
511	20231030	102300	14022878	1395	1395	1395	1395	1
512	20231030	102200	14021483	1394	1394	1394	1394	0
513	20231030	102100	14021483	1394	1394	1394	1394	0
514	20231030	102000	14021483	1394	1394	1394	1394	0
515	20231030	101900	14021483	1394	1394	1394	1394	0
516	20231030	101800	14021483	1394	1394	1394	1394	0
517	20231030	101700	14021483	1394	1394	1394	1394	0
518	20231030	101600	14021483	1394	1394	1394	1394	456
519	20231030	101500	13385819	1395	1395	1395	1395	0
520	20231030	101400	13385819	1395	1395	1395	1395	0
521	20231030	101300	13385819	1395	1395	1395	1395	0
522	20231030	101200	13385819	1395	1395	1395	1395	0
523	20231030	101100	13385819	1395	1395	1395	1395	0
524	20231030	101000	13385819	1395	1395	1395	1395	0
525	20231030	100900	13385819	1395	1395	1395	1395	0
526	20231030	100800	13385819	1395	1395	1395	1395	200
527	20231030	100700	13106819	1395	1395	1395	1395	0
528	20231030	100600	13106819	1395	1395	1395	1395	0
529	20231030	100500	13106819	1395	1395	1395	1395	0
530	20231030	100400	13106819	1395	1395	1395	1395	0
531	20231030	100300	13106819	1395	1395	1395	1395	0
532	20231030	100200	13106819	1395	1395	1395	1395	0
533	20231030	100100	13106819	1395	1395	1395	1395	0
534	20231030	100000	13106819	1395	1395	1395	1395	0
535	20231030	095900	13106819	1395	1395	1395	1395	0
536	20231030	095800	13106819	1395	1395	1395	1395	77
537	20231030	095700	12999404	1395	1395	1395	1395	0
538	20231030	095600	12999404	1395	1395	1395	1395	0
539	20231030	095500	12999404	1395	1395	1395	1395	0
540	20231030	095400	12999404	1395	1395	1395	1395	0
541	20231030	095300	12999404	1395	1395	1395	1395	0
542	20231030	095200	12999404	1395	1395	1395	1395	6
543	20231030	095100	12991034	1398	1398	1398	1398	0
544	20231030	095000	12991034	1398	1398	1398	1398	0
545	20231030	094900	12991034	1398	1398	1398	1398	7
546	20231030	094800	12981248	1397	1397	1397	1397	0
547	20231030	094700	12981248	1397	1397	1397	1397	192
548	20231030	094600	12713024	1397	1397	1397	1397	20
549	20231030	094500	12685084	1397	1397	1397	1397	11
550	20231030	094400	12669717	1395	1395	1395	1395	130
551	20231030	094300	12488367	1395	1394	1395	1394	156
552	20231030	094200	12270902	1394	1393	1394	1393	52
553	20231030	094100	12198415	1394	1394	1394	1394	65
554	20231030	094000	12107805	1394	1395	1395	1394	10
555	20231030	093900	12093864	1397	1395	1397	1395	362
556	20231030	093800	11588872	1395	1395	1395	1395	0
557	20231030	093700	11588872	1395	1395	1395	1395	1
558	20231030	093600	11587477	1395	1394	1395	1394	2
559	20231030	093500	11584688	1400	1400	1400	1400	11
560	20231030	093400	11569288	1400	1400	1400	1400	0
561	20231030	093300	11569288	1400	1400	1400	1400	20
562	20231030	093200	11541288	1400	1400	1400	1400	0
563	20231030	093100	11541288	1400	1400	1400	1400	2
564	20231030	093000	11538488	1399	1399	1399	1399	0
565	20231030	092900	11538488	1399	1400	1400	1399	9
566	20231030	092800	11525895	1399	1399	1399	1399	3
567	20231030	092700	11521698	1400	1400	1400	1400	97
568	20231030	092600	11385898	1409	1409	1409	1409	2
569	20231030	092500	11383080	1393	1400	1409	1393	1296
570	20231030	092400	9569078	1397	1397	1397	1397	40
571	20231030	092300	9513198	1398	1398	1398	1398	9
572	20231030	092200	9500616	1398	1385	1398	1383	578
573	20231030	092100	8700578	1391	1391	1391	1391	0
574	20231030	092000	8700578	1391	1391	1392	1391	337
575	20231030	091900	8231797	1391	1391	1391	1391	320
576	20231030	091800	7786677	1391	1391	1391	1391	0
577	20231030	091700	7786677	1391	1391	1391	1391	1
578	20231030	091600	7785286	1391	1391	1391	1391	300
579	20231030	091500	7367986	1382	1390	1390	1382	1030
580	20231030	091400	5936526	1390	1390	1390	1390	1004
581	20231030	091300	4540966	1390	1390	1390	1390	3
582	20231030	091200	4536796	1381	1381	1381	1381	0
583	20231030	091100	4536796	1381	1386	1386	1381	201
584	20231030	091000	4258627	1389	1394	1397	1389	380
585	20231030	090900	3730090	1395	1400	1400	1395	290
586	20231030	090800	3324744	1400	1400	1400	1400	40
587	20231030	090700	3268744	1400	1400	1400	1400	338
588	20231030	090600	2795544	1400	1400	1400	1400	0
589	20231030	090500	2795544	1400	1400	1400	1400	0
590	20231030	090400	2795544	1400	1400	1400	1400	0
591	20231030	090300	2795544	1400	1400	1400	1400	0
592	20231030	090200	2795544	1400	1400	1400	1400	0
593	20231030	090100	2795544	1400	1399	1400	1399	1796
594	20231030	090000	281199	1399	1399	1399	1399	201