KissMeData/114450/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195600	60041763	1862	1862	1862	1862	653
3	20231026	195500	60041763	1862	1862	1862	1862	0
4	20231026	195400	60041763	1862	1862	1862	1862	0
5	20231026	195300	60041763	1862	1862	1862	1862	0
6	20231026	195200	60041763	1862	1862	1862	1862	0
7	20231026	195100	60041763	1862	1862	1862	1862	0
8	20231026	195000	60041763	1862	1862	1862	1862	0
9	20231026	194900	60041763	1862	1862	1862	1862	0
10	20231026	194800	60041763	1862	1862	1862	1862	0
11	20231026	194700	60041763	1862	1862	1862	1862	0
12	20231026	194600	60041763	1862	1862	1862	1862	0
13	20231026	194500	60041763	1862	1862	1862	1862	0
14	20231026	194400	60041763	1862	1862	1862	1862	0
15	20231026	194300	60041763	1862	1862	1862	1862	0
16	20231026	194200	60041763	1862	1862	1862	1862	0
17	20231026	194100	60041763	1862	1862	1862	1862	0
18	20231026	194000	60041763	1862	1862	1862	1862	0
19	20231026	193900	60041763	1862	1862	1862	1862	0
20	20231026	193800	60041763	1862	1862	1862	1862	0
21	20231026	193700	60041763	1862	1862	1862	1862	0
22	20231026	193600	60041763	1862	1862	1862	1862	0
23	20231026	193500	60041763	1862	1862	1862	1862	0
24	20231026	193400	60041763	1862	1862	1862	1862	0
25	20231026	193300	60041763	1862	1862	1862	1862	0
26	20231026	193200	60041763	1862	1862	1862	1862	0
27	20231026	193100	60041763	1862	1862	1862	1862	0
28	20231026	193000	60041763	1862	1862	1862	1862	0
29	20231026	192900	60041763	1862	1862	1862	1862	0
30	20231026	192800	60041763	1862	1862	1862	1862	0
31	20231026	192700	60041763	1862	1862	1862	1862	0
32	20231026	192600	60041763	1862	1862	1862	1862	653
33	20231026	192500	60041763	1862	1862	1862	1862	0
34	20231026	192400	60041763	1862	1862	1862	1862	0
35	20231026	192300	60041763	1862	1862	1862	1862	0
36	20231026	192200	60041763	1862	1862	1862	1862	0
37	20231026	192100	60041763	1862	1862	1862	1862	0
38	20231026	192000	60041763	1862	1862	1862	1862	0
39	20231026	191900	60041763	1862	1862	1862	1862	0
40	20231026	191800	60041763	1862	1862	1862	1862	0
41	20231026	191700	60041763	1862	1862	1862	1862	0
42	20231026	191600	60041763	1862	1862	1862	1862	0
43	20231026	191500	60041763	1862	1862	1862	1862	0
44	20231026	191400	60041763	1862	1862	1862	1862	0
45	20231026	191300	60041763	1862	1862	1862	1862	0
46	20231026	191200	60041763	1862	1862	1862	1862	0
47	20231026	191100	60041763	1862	1862	1862	1862	0
48	20231026	191000	60041763	1862	1862	1862	1862	0
49	20231026	190900	60041763	1862	1862	1862	1862	0
50	20231026	190800	60041763	1862	1862	1862	1862	0
51	20231026	190700	60041763	1862	1862	1862	1862	0
52	20231026	190600	60041763	1862	1862	1862	1862	0
53	20231026	190500	60041763	1862	1862	1862	1862	0
54	20231026	190400	60041763	1862	1862	1862	1862	0
55	20231026	190300	60041763	1862	1862	1862	1862	0
56	20231026	190200	60041763	1862	1862	1862	1862	0
57	20231026	190100	60041763	1862	1862	1862	1862	0
58	20231026	190000	60041763	1862	1862	1862	1862	0
59	20231026	185900	60041763	1862	1862	1862	1862	0
60	20231026	185800	60041763	1862	1862	1862	1862	0
61	20231026	185700	60041763	1862	1862	1862	1862	0
62	20231026	185600	60041763	1862	1862	1862	1862	653
63	20231026	185500	60041763	1862	1862	1862	1862	0
64	20231026	185400	60041763	1862	1862	1862	1862	0
65	20231026	185300	60041763	1862	1862	1862	1862	0
66	20231026	185200	60041763	1862	1862	1862	1862	0
67	20231026	185100	60041763	1862	1862	1862	1862	0
68	20231026	185000	60041763	1862	1862	1862	1862	0
69	20231026	184900	60041763	1862	1862	1862	1862	0
70	20231026	184800	60041763	1862	1862	1862	1862	0
71	20231026	184700	60041763	1862	1862	1862	1862	0
72	20231026	184600	60041763	1862	1862	1862	1862	0
73	20231026	184500	60041763	1862	1862	1862	1862	0
74	20231026	184400	60041763	1862	1862	1862	1862	0
75	20231026	184300	60041763	1862	1862	1862	1862	0
76	20231026	184200	60041763	1862	1862	1862	1862	0
77	20231026	184100	60041763	1862	1862	1862	1862	0
78	20231026	184000	60041763	1862	1862	1862	1862	0
79	20231026	183900	60041763	1862	1862	1862	1862	0
80	20231026	183800	60041763	1862	1862	1862	1862	0
81	20231026	183700	60041763	1862	1862	1862	1862	0
82	20231026	183600	60041763	1862	1862	1862	1862	0
83	20231026	183500	60041763	1862	1862	1862	1862	0
84	20231026	183400	60041763	1862	1862	1862	1862	0
85	20231026	183300	60041763	1862	1862	1862	1862	0
86	20231026	183200	60041763	1862	1862	1862	1862	0
87	20231026	183100	60041763	1862	1862	1862	1862	0
88	20231026	183000	60041763	1862	1862	1862	1862	0
89	20231026	182900	60041763	1862	1862	1862	1862	0
90	20231026	182800	60041763	1862	1862	1862	1862	0
91	20231026	182700	60041763	1862	1862	1862	1862	0
92	20231026	182600	60041763	1862	1862	1862	1862	653
93	20231026	182500	60041763	1862	1862	1862	1862	0
94	20231026	182400	60041763	1862	1862	1862	1862	0
95	20231026	182300	60041763	1862	1862	1862	1862	0
96	20231026	182200	60041763	1862	1862	1862	1862	0
97	20231026	182100	60041763	1862	1862	1862	1862	0
98	20231026	182000	60041763	1862	1862	1862	1862	0
99	20231026	181900	60041763	1862	1862	1862	1862	0
100	20231026	181800	60041763	1862	1862	1862	1862	0
101	20231026	181700	60041763	1862	1862	1862	1862	0
102	20231026	181600	60041763	1862	1862	1862	1862	0
103	20231026	181500	60041763	1862	1862	1862	1862	0
104	20231026	181400	60041763	1862	1862	1862	1862	0
105	20231026	181300	60041763	1862	1862	1862	1862	0
106	20231026	181200	60041763	1862	1862	1862	1862	0
107	20231026	181100	60041763	1862	1862	1862	1862	0
108	20231026	181000	60041763	1862	1862	1862	1862	0
109	20231026	180900	60041763	1862	1862	1862	1862	0
110	20231026	180800	60041763	1862	1862	1862	1862	0
111	20231026	180700	60041763	1862	1862	1862	1862	0
112	20231026	180600	60041763	1862	1862	1862	1862	0
113	20231026	180500	60041763	1862	1862	1862	1862	0
114	20231026	180400	60041763	1862	1862	1862	1862	0
115	20231026	180300	60041763	1862	1862	1862	1862	0
116	20231026	180200	60041763	1862	1862	1862	1862	0
117	20231026	180100	60041763	1862	1862	1862	1862	0
118	20231026	180000	60041763	1862	1862	1862	1862	0
119	20231026	175900	60041763	1862	1862	1862	1862	0
120	20231026	175800	60041763	1862	1862	1862	1862	0
121	20231026	175700	60041763	1862	1862	1862	1862	0
122	20231026	175600	60041763	1862	1862	1862	1862	653
123	20231026	175500	60041763	1862	1862	1862	1862	0
124	20231026	175400	60041763	1862	1862	1862	1862	0
125	20231026	175300	60041763	1862	1862	1862	1862	0
126	20231026	175200	60041763	1862	1862	1862	1862	0
127	20231026	175100	60041763	1862	1862	1862	1862	0
128	20231026	175000	60041763	1862	1862	1862	1862	0
129	20231026	174900	60041763	1862	1862	1862	1862	0
130	20231026	174800	60041763	1862	1862	1862	1862	0
131	20231026	174700	60041763	1862	1862	1862	1862	0
132	20231026	174600	60041763	1862	1862	1862	1862	0
133	20231026	174500	60041763	1862	1862	1862	1862	0
134	20231026	174400	60041763	1862	1862	1862	1862	0
135	20231026	174300	60041763	1862	1862	1862	1862	0
136	20231026	174200	60041763	1862	1862	1862	1862	0
137	20231026	174100	60041763	1862	1862	1862	1862	0
138	20231026	174000	60041763	1862	1862	1862	1862	0
139	20231026	173900	60041763	1862	1862	1862	1862	0
140	20231026	173800	60041763	1862	1862	1862	1862	0
141	20231026	173700	60041763	1862	1862	1862	1862	0
142	20231026	173600	60041763	1862	1862	1862	1862	0
143	20231026	173500	60041763	1862	1862	1862	1862	0
144	20231026	173400	60041763	1862	1862	1862	1862	0
145	20231026	173300	60041763	1862	1862	1862	1862	0
146	20231026	173200	60041763	1862	1862	1862	1862	0
147	20231026	173100	60041763	1862	1862	1862	1862	0
148	20231026	173000	60041763	1862	1862	1862	1862	0
149	20231026	172900	60041763	1862	1862	1862	1862	0
150	20231026	172800	60041763	1862	1862	1862	1862	0
151	20231026	172700	60041763	1862	1862	1862	1862	0
152	20231026	172600	60041763	1862	1862	1862	1862	653
153	20231026	172500	60041763	1862	1862	1862	1862	0
154	20231026	172400	60041763	1862	1862	1862	1862	0
155	20231026	172300	60041763	1862	1862	1862	1862	0
156	20231026	172200	60041763	1862	1862	1862	1862	0
157	20231026	172100	60041763	1862	1862	1862	1862	0
158	20231026	172000	60041763	1862	1862	1862	1862	0
159	20231026	171900	60041763	1862	1862	1862	1862	0
160	20231026	171800	60041763	1862	1862	1862	1862	0
161	20231026	171700	60041763	1862	1862	1862	1862	0
162	20231026	171600	60041763	1862	1862	1862	1862	0
163	20231026	171500	60041763	1862	1862	1862	1862	0
164	20231026	171400	60041763	1862	1862	1862	1862	0
165	20231026	171300	60041763	1862	1862	1862	1862	0
166	20231026	171200	60041763	1862	1862	1862	1862	0
167	20231026	171100	60041763	1862	1862	1862	1862	0
168	20231026	171000	60041763	1862	1862	1862	1862	0
169	20231026	170900	60041763	1862	1862	1862	1862	0
170	20231026	170800	60041763	1862	1862	1862	1862	0
171	20231026	170700	60041763	1862	1862	1862	1862	0
172	20231026	170600	60041763	1862	1862	1862	1862	0
173	20231026	170500	60041763	1862	1862	1862	1862	0
174	20231026	170400	60041763	1862	1862	1862	1862	0
175	20231026	170300	60041763	1862	1862	1862	1862	0
176	20231026	170200	60041763	1862	1862	1862	1862	0
177	20231026	170100	60041763	1862	1862	1862	1862	0
178	20231026	170000	60041763	1862	1862	1862	1862	0
179	20231026	165900	60041763	1862	1862	1862	1862	0
180	20231026	165800	60041763	1862	1862	1862	1862	0
181	20231026	165700	60041763	1862	1862	1862	1862	0
182	20231026	165600	60041763	1862	1862	1862	1862	653
183	20231026	165500	60041763	1862	1862	1862	1862	0
184	20231026	165400	60041763	1862	1862	1862	1862	0
185	20231026	165300	60041763	1862	1862	1862	1862	0
186	20231026	165200	60041763	1862	1862	1862	1862	0
187	20231026	165100	60041763	1862	1862	1862	1862	0
188	20231026	165000	60041763	1862	1862	1862	1862	0
189	20231026	164900	60041763	1862	1862	1862	1862	0
190	20231026	164800	60041763	1862	1862	1862	1862	0
191	20231026	164700	60041763	1862	1862	1862	1862	0
192	20231026	164600	60041763	1862	1862	1862	1862	0
193	20231026	164500	60041763	1862	1862	1862	1862	0
194	20231026	164400	60041763	1862	1862	1862	1862	0
195	20231026	164300	60041763	1862	1862	1862	1862	0
196	20231026	164200	60041763	1862	1862	1862	1862	0
197	20231026	164100	60041763	1862	1862	1862	1862	0
198	20231026	164000	60041763	1862	1862	1862	1862	0
199	20231026	163900	60041763	1862	1862	1862	1862	0
200	20231026	163800	60041763	1862	1862	1862	1862	0
201	20231026	163700	60041763	1862	1862	1862	1862	0
202	20231026	163600	60041763	1862	1862	1862	1862	0
203	20231026	163500	60041763	1862	1862	1862	1862	0
204	20231026	163400	60041763	1862	1862	1862	1862	0
205	20231026	163300	60041763	1862	1862	1862	1862	0
206	20231026	163200	60041763	1862	1862	1862	1862	0
207	20231026	163100	60041763	1862	1862	1862	1862	0
208	20231026	163000	60041763	1862	1862	1862	1862	0
209	20231026	162900	60041763	1862	1862	1862	1862	0
210	20231026	162800	60041763	1862	1862	1862	1862	0
211	20231026	162700	60041763	1862	1862	1862	1862	0
212	20231026	162600	60041763	1862	1862	1862	1862	653
213	20231026	162500	60041763	1862	1862	1862	1862	0
214	20231026	162400	60041763	1862	1862	1862	1862	0
215	20231026	162300	60041763	1862	1862	1862	1862	0
216	20231026	162200	60041763	1862	1862	1862	1862	0
217	20231026	162100	60041763	1862	1862	1862	1862	0
218	20231026	162000	60041763	1862	1862	1862	1862	0
219	20231026	161900	60041763	1862	1862	1862	1862	0
220	20231026	161800	60041763	1862	1862	1862	1862	0
221	20231026	161700	60041763	1862	1862	1862	1862	0
222	20231026	161600	60041763	1862	1862	1862	1862	0
223	20231026	161500	60041763	1862	1862	1862	1862	0
224	20231026	161400	60041763	1862	1862	1862	1862	0
225	20231026	161300	60041763	1862	1862	1862	1862	0
226	20231026	161200	60041763	1862	1862	1862	1862	0
227	20231026	161100	60041763	1862	1862	1862	1862	0
228	20231026	161000	60041763	1862	1862	1862	1862	0
229	20231026	160900	60041763	1862	1862	1862	1862	0
230	20231026	160800	60041763	1862	1862	1862	1862	0
231	20231026	160700	60041763	1862	1862	1862	1862	0
232	20231026	160600	60041763	1862	1862	1862	1862	0
233	20231026	160500	60041763	1862	1862	1862	1862	0
234	20231026	160400	60041763	1862	1862	1862	1862	0
235	20231026	160300	60041763	1862	1862	1862	1862	0
236	20231026	160200	60041763	1862	1862	1862	1862	0
237	20231026	160100	60041763	1862	1862	1862	1862	0
238	20231026	160000	60041763	1862	1862	1862	1862	0
239	20231026	155900	60041763	1862	1862	1862	1862	0
240	20231026	155800	60041763	1862	1862	1862	1862	0
241	20231026	155700	60041763	1862	1862	1862	1862	0
242	20231026	155600	60041763	1862	1862	1862	1862	653
243	20231026	155500	60041763	1862	1862	1862	1862	0
244	20231026	155400	60041763	1862	1862	1862	1862	0
245	20231026	155300	60041763	1862	1862	1862	1862	0
246	20231026	155200	60041763	1862	1862	1862	1862	0
247	20231026	155100	60041763	1862	1862	1862	1862	0
248	20231026	155000	60041763	1862	1862	1862	1862	0
249	20231026	154900	60041763	1862	1862	1862	1862	0
250	20231026	154800	60041763	1862	1862	1862	1862	0
251	20231026	154700	60041763	1862	1862	1862	1862	0
252	20231026	154600	60041763	1862	1862	1862	1862	0
253	20231026	154500	60041763	1862	1862	1862	1862	0
254	20231026	154400	60041763	1862	1862	1862	1862	0
255	20231026	154300	60041763	1862	1862	1862	1862	0
256	20231026	154200	60041763	1862	1862	1862	1862	0
257	20231026	154100	60041763	1862	1862	1862	1862	0
258	20231026	154000	60041763	1862	1862	1862	1862	0
259	20231026	153900	60041763	1862	1862	1862	1862	0
260	20231026	153800	60041763	1862	1862	1862	1862	0
261	20231026	153700	60041763	1862	1862	1862	1862	0
262	20231026	153600	60041763	1862	1862	1862	1862	0
263	20231026	153500	60041763	1862	1862	1862	1862	0
264	20231026	153400	60041763	1862	1862	1862	1862	0
265	20231026	153300	60041763	1862	1862	1862	1862	0
266	20231026	153200	60041763	1862	1862	1862	1862	0
267	20231026	153100	60041763	1862	1862	1862	1862	0
268	20231026	153000	60041763	1862	1862	1862	1862	653
269	20231026	152900	58825877	1904	1904	1904	1904	0
270	20231026	152800	58825877	1904	1904	1904	1904	0
271	20231026	152700	58825877	1904	1904	1904	1904	0
272	20231026	152600	58825877	1904	1904	1904	1904	0
273	20231026	152500	58825877	1904	1904	1904	1904	0
274	20231026	152400	58825877	1904	1904	1904	1904	0
275	20231026	152300	58825877	1904	1904	1904	1904	0
276	20231026	152200	58825877	1904	1904	1904	1904	0
277	20231026	152100	58825877	1904	1904	1904	1904	0
278	20231026	152000	58825877	1904	1904	1904	1904	0
279	20231026	151900	58825877	1904	1862	1904	1862	4414
280	20231026	151800	50538274	1862	1862	1862	1862	500
281	20231026	151700	49607274	1862	1862	1862	1862	0
282	20231026	151600	49607274	1862	1862	1862	1862	200
283	20231026	151500	49234874	1862	1862	1862	1862	400
284	20231026	151400	48490074	1862	1862	1862	1862	0
285	20231026	151300	48490074	1862	1862	1862	1862	0
286	20231026	151200	48490074	1862	1862	1862	1862	0
287	20231026	151100	48490074	1862	1862	1862	1862	0
288	20231026	151000	48490074	1862	1862	1862	1862	0
289	20231026	150900	48490074	1862	1862	1862	1862	0
290	20231026	150800	48490074	1862	1862	1862	1862	0
291	20231026	150700	48490074	1862	1862	1862	1862	0
292	20231026	150600	48490074	1862	1862	1862	1862	0
293	20231026	150500	48490074	1862	1862	1862	1862	0
294	20231026	150400	48490074	1862	1862	1862	1862	5732
295	20231026	150300	37817090	1859	1859	1859	1859	82
296	20231026	150200	37664652	1860	1860	1860	1860	0
297	20231026	150100	37664652	1860	1860	1860	1860	385
298	20231026	150000	36948552	1859	1859	1859	1859	0
299	20231026	145900	36948552	1859	1859	1859	1859	0
300	20231026	145800	36948552	1859	1859	1859	1859	0
301	20231026	145700	36948552	1859	1859	1859	1859	0
302	20231026	145600	36948552	1859	1859	1859	1859	0
303	20231026	145500	36948552	1859	1859	1859	1859	0
304	20231026	145400	36948552	1859	1859	1859	1859	0
305	20231026	145300	36948552	1859	1859	1859	1859	0
306	20231026	145200	36948552	1859	1859	1859	1859	0
307	20231026	145100	36948552	1859	1859	1859	1859	0
308	20231026	145000	36948552	1859	1859	1859	1859	0
309	20231026	144900	36948552	1859	1859	1859	1859	124
310	20231026	144800	36718036	1862	1862	1862	1862	0
311	20231026	144700	36718036	1862	1862	1862	1862	0
312	20231026	144600	36718036	1862	1862	1862	1862	0
313	20231026	144500	36718036	1862	1862	1862	1862	0
314	20231026	144400	36718036	1862	1862	1862	1862	0
315	20231026	144300	36718036	1862	1862	1862	1862	3
316	20231026	144200	36712450	1862	1862	1862	1862	0
317	20231026	144100	36712450	1862	1862	1862	1862	0
318	20231026	144000	36712450	1862	1862	1862	1862	2
319	20231026	143900	36708726	1862	1862	1862	1862	0
320	20231026	143800	36708726	1862	1862	1862	1862	0
321	20231026	143700	36708726	1862	1862	1862	1862	0
322	20231026	143600	36708726	1862	1862	1862	1862	0
323	20231026	143500	36708726	1862	1861	1862	1861	73
324	20231026	143400	36572813	1860	1860	1860	1860	0
325	20231026	143300	36572813	1860	1860	1860	1860	50
326	20231026	143200	36479813	1859	1859	1859	1859	1059
327	20231026	143100	34511132	1860	1860	1860	1860	506
328	20231026	143000	33569972	1860	1860	1860	1860	1
329	20231026	142900	33568112	1860	1860	1860	1860	108
330	20231026	142800	33367232	1861	1861	1861	1861	0
331	20231026	142700	33367232	1861	1861	1861	1861	0
332	20231026	142600	33367232	1861	1861	1861	1861	0
333	20231026	142500	33367232	1861	1861	1861	1861	0
334	20231026	142400	33367232	1861	1861	1861	1861	0
335	20231026	142300	33367232	1861	1861	1861	1861	0
336	20231026	142200	33367232	1861	1861	1861	1861	0
337	20231026	142100	33367232	1861	1861	1861	1861	0
338	20231026	142000	33367232	1861	1861	1861	1861	2
339	20231026	141900	33363510	1860	1860	1860	1860	0
340	20231026	141800	33363510	1860	1860	1860	1860	0
341	20231026	141700	33363510	1860	1860	1860	1860	0
342	20231026	141600	33363510	1860	1860	1860	1860	0
343	20231026	141500	33363510	1860	1860	1860	1860	0
344	20231026	141400	33363510	1860	1860	1860	1860	0
345	20231026	141300	33363510	1860	1860	1860	1860	0
346	20231026	141200	33363510	1860	1860	1860	1860	0
347	20231026	141100	33363510	1860	1860	1860	1860	0
348	20231026	141000	33363510	1860	1860	1860	1860	0
349	20231026	140900	33363510	1860	1860	1860	1860	0
350	20231026	140800	33363510	1860	1860	1860	1860	0
351	20231026	140700	33363510	1860	1860	1860	1860	0
352	20231026	140600	33363510	1860	1860	1860	1860	0
353	20231026	140500	33363510	1860	1860	1860	1860	0
354	20231026	140400	33363510	1860	1860	1860	1860	0
355	20231026	140300	33363510	1860	1860	1860	1860	0
356	20231026	140200	33363510	1860	1860	1860	1860	0
357	20231026	140100	33363510	1860	1860	1860	1860	0
358	20231026	140000	33363510	1860	1860	1860	1860	0
359	20231026	135900	33363510	1860	1860	1860	1860	132
360	20231026	135800	33117990	1859	1859	1859	1859	0
361	20231026	135700	33117990	1859	1859	1859	1859	0
362	20231026	135600	33117990	1859	1859	1859	1859	0
363	20231026	135500	33117990	1859	1859	1859	1859	0
364	20231026	135400	33117990	1859	1859	1859	1859	0
365	20231026	135300	33117990	1859	1859	1859	1859	0
366	20231026	135200	33117990	1859	1859	1859	1859	0
367	20231026	135100	33117990	1859	1859	1859	1859	0
368	20231026	135000	33117990	1859	1859	1859	1859	50
369	20231026	134900	33025040	1859	1859	1859	1859	0
370	20231026	134800	33025040	1859	1859	1859	1859	709
371	20231026	134700	31707009	1869	1869	1869	1869	0
372	20231026	134600	31707009	1869	1869	1869	1869	0
373	20231026	134500	31707009	1869	1869	1869	1869	0
374	20231026	134400	31707009	1869	1869	1869	1869	0
375	20231026	134300	31707009	1869	1869	1869	1869	0
376	20231026	134200	31707009	1869	1869	1869	1869	0
377	20231026	134100	31707009	1869	1869	1869	1869	0
378	20231026	134000	31707009	1869	1869	1869	1869	0
379	20231026	133900	31707009	1869	1868	1869	1868	11
380	20231026	133800	31686460	1859	1859	1859	1859	0
381	20231026	133700	31686460	1859	1859	1859	1859	0
382	20231026	133600	31686460	1859	1859	1859	1859	0
383	20231026	133500	31686460	1859	1859	1859	1859	0
384	20231026	133400	31686460	1859	1860	1860	1859	283
385	20231026	133300	31160344	1869	1869	1869	1869	0
386	20231026	133200	31160344	1869	1869	1869	1869	0
387	20231026	133100	31160344	1869	1869	1869	1869	0
388	20231026	133000	31160344	1869	1869	1869	1869	0
389	20231026	132900	31160344	1869	1869	1869	1869	0
390	20231026	132800	31160344	1869	1869	1869	1869	0
391	20231026	132700	31160344	1869	1869	1869	1869	0
392	20231026	132600	31160344	1869	1869	1869	1869	0
393	20231026	132500	31160344	1869	1869	1869	1869	0
394	20231026	132400	31160344	1869	1869	1869	1869	0
395	20231026	132300	31160344	1869	1869	1869	1869	0
396	20231026	132200	31160344	1869	1869	1869	1869	0
397	20231026	132100	31160344	1869	1869	1869	1869	0
398	20231026	132000	31160344	1869	1869	1869	1869	0
399	20231026	131900	31160344	1869	1869	1869	1869	0
400	20231026	131800	31160344	1869	1869	1869	1869	0
401	20231026	131700	31160344	1869	1869	1869	1869	0
402	20231026	131600	31160344	1869	1869	1869	1869	0
403	20231026	131500	31160344	1869	1869	1869	1869	0
404	20231026	131400	31160344	1869	1869	1869	1869	0
405	20231026	131300	31160344	1869	1869	1869	1869	0
406	20231026	131200	31160344	1869	1869	1869	1869	0
407	20231026	131100	31160344	1869	1869	1869	1869	0
408	20231026	131000	31160344	1869	1869	1869	1869	0
409	20231026	130900	31160344	1869	1869	1869	1869	0
410	20231026	130800	31160344	1869	1869	1869	1869	0
411	20231026	130700	31160344	1869	1869	1869	1869	0
412	20231026	130600	31160344	1869	1869	1869	1869	0
413	20231026	130500	31160344	1869	1869	1869	1869	0
414	20231026	130400	31160344	1869	1869	1869	1869	0
415	20231026	130300	31160344	1869	1869	1869	1869	0
416	20231026	130200	31160344	1869	1862	1869	1862	20
417	20231026	130100	31122985	1867	1867	1867	1867	0
418	20231026	130000	31122985	1867	1867	1867	1867	0
419	20231026	125900	31122985	1867	1867	1867	1867	0
420	20231026	125800	31122985	1867	1867	1867	1867	0
421	20231026	125700	31122985	1867	1867	1867	1867	0
422	20231026	125600	31122985	1867	1867	1867	1867	0
423	20231026	125500	31122985	1867	1867	1867	1867	0
424	20231026	125400	31122985	1867	1867	1867	1867	0
425	20231026	125300	31122985	1867	1867	1867	1867	0
426	20231026	125200	31122985	1867	1867	1867	1867	0
427	20231026	125100	31122985	1867	1867	1867	1867	0
428	20231026	125000	31122985	1867	1867	1867	1867	0
429	20231026	124900	31122985	1867	1867	1867	1867	0
430	20231026	124800	31122985	1867	1867	1867	1867	0
431	20231026	124700	31122985	1867	1867	1867	1867	0
432	20231026	124600	31122985	1867	1867	1867	1867	0
433	20231026	124500	31122985	1867	1867	1867	1867	0
434	20231026	124400	31122985	1867	1867	1867	1867	0
435	20231026	124300	31122985	1867	1867	1867	1867	0
436	20231026	124200	31122985	1867	1867	1867	1867	0
437	20231026	124100	31122985	1867	1867	1867	1867	0
438	20231026	124000	31122985	1867	1867	1867	1867	0
439	20231026	123900	31122985	1867	1867	1867	1867	0
440	20231026	123800	31122985	1867	1867	1867	1867	0
441	20231026	123700	31122985	1867	1867	1867	1867	0
442	20231026	123600	31122985	1867	1867	1867	1867	0
443	20231026	123500	31122985	1867	1867	1867	1867	1
444	20231026	123400	31121118	1867	1867	1867	1867	0
445	20231026	123300	31121118	1867	1866	1867	1866	50
446	20231026	123200	31027784	1859	1859	1859	1859	0
447	20231026	123100	31027784	1859	1859	1859	1859	2184
448	20231026	123000	26967728	1860	1860	1860	1860	0
449	20231026	122900	26967728	1860	1859	1860	1859	1304
450	20231026	122800	24542304	1860	1860	1860	1860	1168
451	20231026	122700	22369824	1861	1861	1861	1861	0
452	20231026	122600	22369824	1861	1862	1862	1861	1600
453	20231026	122500	19392124	1863	1863	1863	1863	400
454	20231026	122400	18646924	1865	1865	1865	1865	0
455	20231026	122300	18646924	1865	1865	1865	1865	0
456	20231026	122200	18646924	1865	1865	1865	1865	0
457	20231026	122100	18646924	1865	1865	1865	1865	0
458	20231026	122000	18646924	1865	1865	1865	1865	0
459	20231026	121900	18646924	1865	1865	1865	1865	20
460	20231026	121800	18609624	1865	1865	1865	1865	3
461	20231026	121700	18604029	1862	1862	1862	1862	0
462	20231026	121600	18604029	1862	1862	1862	1862	25
463	20231026	121500	18557479	1861	1861	1861	1861	0
464	20231026	121400	18557479	1861	1861	1861	1861	0
465	20231026	121300	18557479	1861	1861	1861	1861	0
466	20231026	121200	18557479	1861	1861	1861	1861	0
467	20231026	121100	18557479	1861	1861	1861	1861	0
468	20231026	121000	18557479	1861	1861	1861	1861	0
469	20231026	120900	18557479	1861	1861	1861	1861	0
470	20231026	120800	18557479	1861	1861	1861	1861	0
471	20231026	120700	18557479	1861	1861	1861	1861	0
472	20231026	120600	18557479	1861	1861	1861	1861	0
473	20231026	120500	18557479	1861	1861	1861	1861	0
474	20231026	120400	18557479	1861	1861	1861	1861	64
475	20231026	120300	18438375	1860	1860	1860	1860	0
476	20231026	120200	18438375	1860	1860	1860	1860	0
477	20231026	120100	18438375	1860	1860	1860	1860	0
478	20231026	120000	18438375	1860	1860	1860	1860	0
479	20231026	115900	18438375	1860	1860	1860	1860	0
480	20231026	115800	18438375	1860	1860	1860	1860	0
481	20231026	115700	18438375	1860	1860	1860	1860	0
482	20231026	115600	18438375	1860	1860	1860	1860	0
483	20231026	115500	18438375	1860	1860	1860	1860	1
484	20231026	115400	18436515	1860	1860	1860	1860	0
485	20231026	115300	18436515	1860	1860	1860	1860	0
486	20231026	115200	18436515	1860	1860	1860	1860	53
487	20231026	115100	18337935	1860	1860	1860	1860	0
488	20231026	115000	18337935	1860	1860	1860	1860	0
489	20231026	114900	18337935	1860	1860	1860	1860	0
490	20231026	114800	18337935	1860	1860	1860	1860	6
491	20231026	114700	18326775	1859	1859	1860	1859	413
492	20231026	114600	17558608	1859	1859	1859	1859	23
493	20231026	114500	17515851	1859	1859	1860	1859	129
494	20231026	114400	17275934	1859	1861	1861	1859	505
495	20231026	114300	16336394	1861	1861	1861	1861	1
496	20231026	114200	16334533	1861	1861	1861	1861	1
497	20231026	114100	16332672	1861	1861	1861	1861	0
498	20231026	114000	16332672	1861	1868	1868	1861	336
499	20231026	113900	15707155	1868	1868	1868	1868	0
500	20231026	113800	15707155	1868	1868	1868	1868	0
501	20231026	113700	15707155	1868	1868	1868	1868	30
502	20231026	113600	15651115	1861	1861	1861	1861	0
503	20231026	113500	15651115	1861	1861	1861	1861	64
504	20231026	113400	15532011	1861	1862	1862	1861	450
505	20231026	113300	14694524	1863	1863	1863	1863	0
506	20231026	113200	14694524	1863	1863	1863	1863	0
507	20231026	113100	14694524	1863	1863	1863	1863	0
508	20231026	113000	14694524	1863	1863	1863	1863	0
509	20231026	112900	14694524	1863	1863	1863	1863	0
510	20231026	112800	14694524	1863	1863	1863	1863	0
511	20231026	112700	14694524	1863	1863	1863	1863	0
512	20231026	112600	14694524	1863	1863	1863	1863	0
513	20231026	112500	14694524	1863	1863	1863	1863	1
514	20231026	112400	14692661	1868	1868	1868	1868	10
515	20231026	112300	14673981	1870	1870	1870	1870	0
516	20231026	112200	14673981	1870	1870	1870	1870	0
517	20231026	112100	14673981	1870	1870	1870	1870	10
518	20231026	112000	14655281	1871	1871	1871	1871	0
519	20231026	111900	14655281	1871	1871	1871	1871	0
520	20231026	111800	14655281	1871	1871	1871	1871	1
521	20231026	111700	14653410	1872	1872	1872	1872	0
522	20231026	111600	14653410	1872	1872	1872	1872	1
523	20231026	111500	14651538	1861	1861	1861	1861	0
524	20231026	111400	14651538	1861	1861	1861	1861	0
525	20231026	111300	14651538	1861	1861	1861	1861	0
526	20231026	111200	14651538	1861	1861	1861	1861	0
527	20231026	111100	14651538	1861	1861	1861	1861	0
528	20231026	111000	14651538	1861	1861	1861	1861	0
529	20231026	110900	14651538	1861	1861	1861	1861	0
530	20231026	110800	14651538	1861	1861	1861	1861	0
531	20231026	110700	14651538	1861	1861	1861	1861	0
532	20231026	110600	14651538	1861	1861	1861	1861	0
533	20231026	110500	14651538	1861	1861	1861	1861	0
534	20231026	110400	14651538	1861	1861	1861	1861	0
535	20231026	110300	14651538	1861	1861	1861	1861	0
536	20231026	110200	14651538	1861	1861	1861	1861	0
537	20231026	110100	14651538	1861	1861	1861	1861	0
538	20231026	110000	14651538	1861	1861	1861	1861	0
539	20231026	105900	14651538	1861	1861	1861	1861	0
540	20231026	105800	14651538	1861	1861	1861	1861	0
541	20231026	105700	14651538	1861	1861	1861	1861	0
542	20231026	105600	14651538	1861	1861	1861	1861	0
543	20231026	105500	14651538	1861	1861	1861	1861	0
544	20231026	105400	14651538	1861	1861	1861	1861	0
545	20231026	105300	14651538	1861	1861	1861	1861	0
546	20231026	105200	14651538	1861	1861	1861	1861	0
547	20231026	105100	14651538	1861	1861	1861	1861	0
548	20231026	105000	14651538	1861	1861	1861	1861	200
549	20231026	104900	14279338	1861	1861	1861	1861	0
550	20231026	104800	14279338	1861	1861	1861	1861	0
551	20231026	104700	14279338	1861	1861	1861	1861	0
552	20231026	104600	14279338	1861	1861	1861	1861	0
553	20231026	104500	14279338	1861	1870	1870	1861	743
554	20231026	104400	12892303	1877	1877	1877	1877	49
555	20231026	104300	12800330	1877	1877	1877	1877	1
556	20231026	104200	12798453	1877	1877	1877	1877	0
557	20231026	104100	12798453	1877	1877	1877	1877	0
558	20231026	104000	12798453	1877	1877	1877	1877	0
559	20231026	103900	12798453	1877	1877	1877	1877	0
560	20231026	103800	12798453	1877	1877	1877	1877	0
561	20231026	103700	12798453	1877	1877	1877	1877	0
562	20231026	103600	12798453	1877	1877	1877	1877	0
563	20231026	103500	12798453	1877	1877	1877	1877	0
564	20231026	103400	12798453	1877	1877	1877	1877	0
565	20231026	103300	12798453	1877	1877	1877	1877	0
566	20231026	103200	12798453	1877	1877	1877	1877	0
567	20231026	103100	12798453	1877	1877	1877	1877	0
568	20231026	103000	12798453	1877	1877	1877	1877	0
569	20231026	102900	12798453	1877	1877	1877	1877	0
570	20231026	102800	12798453	1877	1877	1877	1877	0
571	20231026	102700	12798453	1877	1877	1877	1877	0
572	20231026	102600	12798453	1877	1877	1877	1877	0
573	20231026	102500	12798453	1877	1877	1877	1877	0
574	20231026	102400	12798453	1877	1877	1877	1877	0
575	20231026	102300	12798453	1877	1875	1877	1875	12
576	20231026	102200	12775941	1869	1869	1869	1869	0
577	20231026	102100	12775941	1869	1869	1869	1869	0
578	20231026	102000	12775941	1869	1869	1869	1869	0
579	20231026	101900	12775941	1869	1869	1869	1869	0
580	20231026	101800	12775941	1869	1869	1869	1869	0
581	20231026	101700	12775941	1869	1869	1869	1869	0
582	20231026	101600	12775941	1869	1869	1869	1869	0
583	20231026	101500	12775941	1869	1869	1869	1869	0
584	20231026	101400	12775941	1869	1869	1869	1869	0
585	20231026	101300	12775941	1869	1869	1869	1869	0
586	20231026	101200	12775941	1869	1869	1869	1869	0
587	20231026	101100	12775941	1869	1869	1869	1869	0
588	20231026	101000	12775941	1869	1870	1870	1869	2
589	20231026	100900	12772202	1871	1871	1871	1871	1
590	20231026	100800	12770331	1875	1875	1875	1875	0
591	20231026	100700	12770331	1875	1875	1875	1875	1
592	20231026	100600	12768456	1869	1876	1876	1869	252
593	20231026	100500	12297391	1868	1868	1868	1868	0
594	20231026	100400	12297391	1868	1868	1868	1868	0
595	20231026	100300	12297391	1868	1868	1868	1868	0
596	20231026	100200	12297391	1868	1868	1868	1868	0
597	20231026	100100	12297391	1868	1868	1868	1868	0
598	20231026	100000	12297391	1868	1868	1868	1868	0
599	20231026	095900	12297391	1868	1868	1868	1868	0
600	20231026	095800	12297391	1868	1868	1868	1868	0
601	20231026	095700	12297391	1868	1868	1868	1868	0
602	20231026	095600	12297391	1868	1868	1868	1868	0
603	20231026	095500	12297391	1868	1868	1868	1868	0
604	20231026	095400	12297391	1868	1868	1868	1868	0
605	20231026	095300	12297391	1868	1869	1869	1868	500
606	20231026	095200	11363380	1876	1876	1876	1876	0
607	20231026	095100	11363380	1876	1876	1876	1876	0
608	20231026	095000	11363380	1876	1876	1876	1876	0
609	20231026	094900	11363380	1876	1876	1876	1876	0
610	20231026	094800	11363380	1876	1876	1876	1876	1
611	20231026	094700	11361504	1877	1877	1877	1877	100
612	20231026	094600	11173804	1878	1878	1878	1878	11
613	20231026	094500	11153146	1878	1878	1878	1878	11
614	20231026	094400	11132488	1878	1878	1878	1878	0
615	20231026	094300	11132488	1878	1878	1878	1878	0
616	20231026	094200	11132488	1878	1878	1878	1878	0
617	20231026	094100	11132488	1878	1878	1878	1878	0
618	20231026	094000	11132488	1878	1878	1878	1878	0
619	20231026	093900	11132488	1878	1878	1878	1878	0
620	20231026	093800	11132488	1878	1878	1878	1878	0
621	20231026	093700	11132488	1878	1878	1878	1878	0
622	20231026	093600	11132488	1878	1878	1878	1878	0
623	20231026	093500	11132488	1878	1878	1878	1878	0
624	20231026	093400	11132488	1878	1877	1878	1877	6
625	20231026	093300	11121225	1879	1879	1879	1879	2
626	20231026	093200	11117467	1877	1877	1877	1877	0
627	20231026	093100	11117467	1877	1877	1877	1877	1
628	20231026	093000	11115590	1868	1868	1868	1868	0
629	20231026	092900	11115590	1868	1868	1868	1868	0
630	20231026	092800	11115590	1868	1868	1868	1868	6
631	20231026	092700	11104382	1868	1868	1868	1868	43
632	20231026	092600	11024058	1877	1877	1877	1877	0
633	20231026	092500	11024058	1877	1877	1877	1877	0
634	20231026	092400	11024058	1877	1877	1877	1877	0
635	20231026	092300	11024058	1877	1877	1877	1877	0
636	20231026	092200	11024058	1877	1877	1877	1877	1
637	20231026	092100	11022181	1874	1871	1874	1871	101
638	20231026	092000	10833207	1871	1867	1871	1867	17
639	20231026	091900	10801438	1866	1866	1866	1866	103
640	20231026	091800	10609240	1867	1862	1867	1853	2834
641	20231026	091700	5342345	1870	1870	1870	1870	1
642	20231026	091600	5340475	1858	1858	1858	1858	0
643	20231026	091500	5340475	1858	1858	1858	1858	0
644	20231026	091400	5340475	1858	1858	1858	1858	0
645	20231026	091300	5340475	1858	1858	1858	1858	17
646	20231026	091200	5308889	1872	1872	1874	1872	60
647	20231026	091100	5196549	1874	1874	1874	1874	0
648	20231026	091000	5196549	1874	1869	1874	1859	1533
649	20231026	090900	2340428	1874	1872	1874	1872	30
650	20231026	090800	2284238	1872	1872	1872	1872	0
651	20231026	090700	2284238	1872	1881	1881	1872	404
652	20231026	090600	1524732	1884	1887	1890	1884	17
653	20231026	090500	1492611	1853	1853	1853	1853	0
654	20231026	090400	1492611	1853	1885	1885	1853	291
655	20231026	090300	947633	1889	1889	1889	1889	2
656	20231026	090200	943855	1889	1889	1889	1889	0
657	20231026	090100	943855	1889	1893	1893	1889	270
658	20231026	090000	433553	1896	1921	1921	1896	227