KissMeData/007280/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184600	37642275	1840	1840	1840	1840	2211
3	20231026	184500	37642275	1840	1840	1840	1840	0
4	20231026	184400	37642275	1840	1840	1840	1840	0
5	20231026	184300	37642275	1840	1840	1840	1840	0
6	20231026	184200	37642275	1840	1840	1840	1840	0
7	20231026	184100	37642275	1840	1840	1840	1840	0
8	20231026	184000	37642275	1840	1840	1840	1840	0
9	20231026	183900	37642275	1840	1840	1840	1840	0
10	20231026	183800	37642275	1840	1840	1840	1840	0
11	20231026	183700	37642275	1840	1840	1840	1840	0
12	20231026	183600	37642275	1840	1840	1840	1840	0
13	20231026	183500	37642275	1840	1840	1840	1840	0
14	20231026	183400	37642275	1840	1840	1840	1840	0
15	20231026	183300	37642275	1840	1840	1840	1840	0
16	20231026	183200	37642275	1840	1840	1840	1840	0
17	20231026	183100	37642275	1840	1840	1840	1840	0
18	20231026	183000	37642275	1840	1840	1840	1840	0
19	20231026	182900	37642275	1840	1840	1840	1840	0
20	20231026	182800	37642275	1840	1840	1840	1840	0
21	20231026	182700	37642275	1840	1840	1840	1840	0
22	20231026	182600	37642275	1840	1840	1840	1840	0
23	20231026	182500	37642275	1840	1840	1840	1840	0
24	20231026	182400	37642275	1840	1840	1840	1840	0
25	20231026	182300	37642275	1840	1840	1840	1840	0
26	20231026	182200	37642275	1840	1840	1840	1840	0
27	20231026	182100	37642275	1840	1840	1840	1840	0
28	20231026	182000	37642275	1840	1840	1840	1840	0
29	20231026	181900	37642275	1840	1840	1840	1840	0
30	20231026	181800	37642275	1840	1840	1840	1840	0
31	20231026	181700	37642275	1840	1840	1840	1840	0
32	20231026	181600	37642275	1840	1840	1840	1840	2211
33	20231026	181500	37642275	1840	1840	1840	1840	0
34	20231026	181400	37642275	1840	1840	1840	1840	0
35	20231026	181300	37642275	1840	1840	1840	1840	0
36	20231026	181200	37642275	1840	1840	1840	1840	0
37	20231026	181100	37642275	1840	1840	1840	1840	0
38	20231026	181000	37642275	1840	1840	1840	1840	0
39	20231026	180900	37642275	1840	1840	1840	1840	0
40	20231026	180800	37642275	1840	1840	1840	1840	0
41	20231026	180700	37642275	1840	1840	1840	1840	0
42	20231026	180600	37642275	1840	1840	1840	1840	0
43	20231026	180500	37642275	1840	1840	1840	1840	0
44	20231026	180400	37642275	1840	1840	1840	1840	0
45	20231026	180300	37642275	1840	1840	1840	1840	0
46	20231026	180200	37642275	1840	1840	1840	1840	0
47	20231026	180100	37642275	1840	1840	1840	1840	0
48	20231026	180000	37642275	1840	1840	1840	1840	0
49	20231026	175900	37642275	1840	1840	1840	1840	0
50	20231026	175800	37642275	1840	1840	1840	1840	0
51	20231026	175700	37642275	1840	1840	1840	1840	0
52	20231026	175600	37642275	1840	1840	1840	1840	0
53	20231026	175500	37642275	1840	1840	1840	1840	0
54	20231026	175400	37642275	1840	1840	1840	1840	0
55	20231026	175300	37642275	1840	1840	1840	1840	0
56	20231026	175200	37642275	1840	1840	1840	1840	0
57	20231026	175100	37642275	1840	1840	1840	1840	0
58	20231026	175000	37642275	1840	1840	1840	1840	0
59	20231026	174900	37642275	1840	1840	1840	1840	0
60	20231026	174800	37642275	1840	1840	1840	1840	0
61	20231026	174700	37642275	1840	1840	1840	1840	0
62	20231026	174600	37642275	1840	1840	1840	1840	2211
63	20231026	174500	37642275	1840	1840	1840	1840	0
64	20231026	174400	37642275	1840	1840	1840	1840	0
65	20231026	174300	37642275	1840	1840	1840	1840	0
66	20231026	174200	37642275	1840	1840	1840	1840	0
67	20231026	174100	37642275	1840	1840	1840	1840	0
68	20231026	174000	37642275	1840	1840	1840	1840	0
69	20231026	173900	37642275	1840	1840	1840	1840	0
70	20231026	173800	37642275	1840	1840	1840	1840	0
71	20231026	173700	37642275	1840	1840	1840	1840	0
72	20231026	173600	37642275	1840	1840	1840	1840	0
73	20231026	173500	37642275	1840	1840	1840	1840	0
74	20231026	173400	37642275	1840	1840	1840	1840	0
75	20231026	173300	37642275	1840	1840	1840	1840	0
76	20231026	173200	37642275	1840	1840	1840	1840	0
77	20231026	173100	37642275	1840	1840	1840	1840	0
78	20231026	173000	37642275	1840	1840	1840	1840	0
79	20231026	172900	37642275	1840	1840	1840	1840	0
80	20231026	172800	37642275	1840	1840	1840	1840	0
81	20231026	172700	37642275	1840	1840	1840	1840	0
82	20231026	172600	37642275	1840	1840	1840	1840	0
83	20231026	172500	37642275	1840	1840	1840	1840	0
84	20231026	172400	37642275	1840	1840	1840	1840	0
85	20231026	172300	37642275	1840	1840	1840	1840	0
86	20231026	172200	37642275	1840	1840	1840	1840	0
87	20231026	172100	37642275	1840	1840	1840	1840	0
88	20231026	172000	37642275	1840	1840	1840	1840	0
89	20231026	171900	37642275	1840	1840	1840	1840	0
90	20231026	171800	37642275	1840	1840	1840	1840	0
91	20231026	171700	37642275	1840	1840	1840	1840	0
92	20231026	171600	37642275	1840	1840	1840	1840	2211
93	20231026	171500	37642275	1840	1840	1840	1840	0
94	20231026	171400	37642275	1840	1840	1840	1840	0
95	20231026	171300	37642275	1840	1840	1840	1840	0
96	20231026	171200	37642275	1840	1840	1840	1840	0
97	20231026	171100	37642275	1840	1840	1840	1840	0
98	20231026	171000	37642275	1840	1840	1840	1840	0
99	20231026	170900	37642275	1840	1840	1840	1840	0
100	20231026	170800	37642275	1840	1840	1840	1840	0
101	20231026	170700	37642275	1840	1840	1840	1840	0
102	20231026	170600	37642275	1840	1840	1840	1840	0
103	20231026	170500	37642275	1840	1840	1840	1840	0
104	20231026	170400	37642275	1840	1840	1840	1840	0
105	20231026	170300	37642275	1840	1840	1840	1840	0
106	20231026	170200	37642275	1840	1840	1840	1840	0
107	20231026	170100	37642275	1840	1840	1840	1840	0
108	20231026	170000	37642275	1840	1840	1840	1840	0
109	20231026	165900	37642275	1840	1840	1840	1840	0
110	20231026	165800	37642275	1840	1840	1840	1840	0
111	20231026	165700	37642275	1840	1840	1840	1840	0
112	20231026	165600	37642275	1840	1840	1840	1840	0
113	20231026	165500	37642275	1840	1840	1840	1840	0
114	20231026	165400	37642275	1840	1840	1840	1840	0
115	20231026	165300	37642275	1840	1840	1840	1840	0
116	20231026	165200	37642275	1840	1840	1840	1840	0
117	20231026	165100	37642275	1840	1840	1840	1840	0
118	20231026	165000	37642275	1840	1840	1840	1840	0
119	20231026	164900	37642275	1840	1840	1840	1840	0
120	20231026	164800	37642275	1840	1840	1840	1840	0
121	20231026	164700	37642275	1840	1840	1840	1840	0
122	20231026	164600	37642275	1840	1840	1840	1840	2211
123	20231026	164500	37642275	1840	1840	1840	1840	0
124	20231026	164400	37642275	1840	1840	1840	1840	0
125	20231026	164300	37642275	1840	1840	1840	1840	0
126	20231026	164200	37642275	1840	1840	1840	1840	0
127	20231026	164100	37642275	1840	1840	1840	1840	0
128	20231026	164000	37642275	1840	1840	1840	1840	0
129	20231026	163900	37642275	1840	1840	1840	1840	0
130	20231026	163800	37642275	1840	1840	1840	1840	0
131	20231026	163700	37642275	1840	1840	1840	1840	0
132	20231026	163600	37642275	1840	1840	1840	1840	0
133	20231026	163500	37642275	1840	1840	1840	1840	0
134	20231026	163400	37642275	1840	1840	1840	1840	0
135	20231026	163300	37642275	1840	1840	1840	1840	0
136	20231026	163200	37642275	1840	1840	1840	1840	0
137	20231026	163100	37642275	1840	1840	1840	1840	0
138	20231026	163000	37642275	1840	1840	1840	1840	0
139	20231026	162900	37642275	1840	1840	1840	1840	0
140	20231026	162800	37642275	1840	1840	1840	1840	0
141	20231026	162700	37642275	1840	1840	1840	1840	0
142	20231026	162600	37642275	1840	1840	1840	1840	0
143	20231026	162500	37642275	1840	1840	1840	1840	0
144	20231026	162400	37642275	1840	1840	1840	1840	0
145	20231026	162300	37642275	1840	1840	1840	1840	0
146	20231026	162200	37642275	1840	1840	1840	1840	0
147	20231026	162100	37642275	1840	1840	1840	1840	0
148	20231026	162000	37642275	1840	1840	1840	1840	0
149	20231026	161900	37642275	1840	1840	1840	1840	0
150	20231026	161800	37642275	1840	1840	1840	1840	0
151	20231026	161700	37642275	1840	1840	1840	1840	0
152	20231026	161600	37642275	1840	1840	1840	1840	2211
153	20231026	161500	37642275	1840	1840	1840	1840	0
154	20231026	161400	37642275	1840	1840	1840	1840	0
155	20231026	161300	37642275	1840	1840	1840	1840	0
156	20231026	161200	37642275	1840	1840	1840	1840	0
157	20231026	161100	37642275	1840	1840	1840	1840	0
158	20231026	161000	37642275	1840	1840	1840	1840	0
159	20231026	160900	37642275	1840	1840	1840	1840	0
160	20231026	160800	37642275	1840	1840	1840	1840	0
161	20231026	160700	37642275	1840	1840	1840	1840	0
162	20231026	160600	37642275	1840	1840	1840	1840	0
163	20231026	160500	37642275	1840	1840	1840	1840	0
164	20231026	160400	37642275	1840	1840	1840	1840	0
165	20231026	160300	37642275	1840	1840	1840	1840	0
166	20231026	160200	37642275	1840	1840	1840	1840	0
167	20231026	160100	37642275	1840	1840	1840	1840	0
168	20231026	160000	37642275	1840	1840	1840	1840	0
169	20231026	155900	37642275	1840	1840	1840	1840	0
170	20231026	155800	37642275	1840	1840	1840	1840	0
171	20231026	155700	37642275	1840	1840	1840	1840	0
172	20231026	155600	37642275	1840	1840	1840	1840	0
173	20231026	155500	37642275	1840	1840	1840	1840	0
174	20231026	155400	37642275	1840	1840	1840	1840	0
175	20231026	155300	37642275	1840	1840	1840	1840	0
176	20231026	155200	37642275	1840	1840	1840	1840	0
177	20231026	155100	37642275	1840	1840	1840	1840	0
178	20231026	155000	37642275	1840	1840	1840	1840	0
179	20231026	154900	37642275	1840	1840	1840	1840	0
180	20231026	154800	37642275	1840	1840	1840	1840	0
181	20231026	154700	37642275	1840	1840	1840	1840	0
182	20231026	154600	37642275	1840	1840	1840	1840	2211
183	20231026	154500	37642275	1840	1840	1840	1840	0
184	20231026	154400	37642275	1840	1840	1840	1840	0
185	20231026	154300	37642275	1840	1840	1840	1840	0
186	20231026	154200	37642275	1840	1840	1840	1840	0
187	20231026	154100	37642275	1840	1840	1840	1840	0
188	20231026	154000	37642275	1840	1840	1840	1840	0
189	20231026	153900	37642275	1840	1840	1840	1840	0
190	20231026	153800	37642275	1840	1840	1840	1840	0
191	20231026	153700	37642275	1840	1840	1840	1840	0
192	20231026	153600	37642275	1840	1840	1840	1840	0
193	20231026	153500	37642275	1840	1840	1840	1840	0
194	20231026	153400	37642275	1840	1840	1840	1840	0
195	20231026	153300	37642275	1840	1840	1840	1840	0
196	20231026	153200	37642275	1840	1840	1840	1840	0
197	20231026	153100	37642275	1840	1840	1840	1840	0
198	20231026	153000	37642275	1840	1840	1840	1840	2211
199	20231026	152900	33574035	1839	1839	1839	1839	0
200	20231026	152800	33574035	1839	1839	1839	1839	0
201	20231026	152700	33574035	1839	1839	1839	1839	0
202	20231026	152600	33574035	1839	1839	1839	1839	0
203	20231026	152500	33574035	1839	1839	1839	1839	0
204	20231026	152400	33574035	1839	1839	1839	1839	0
205	20231026	152300	33574035	1839	1839	1839	1839	0
206	20231026	152200	33574035	1839	1839	1839	1839	0
207	20231026	152100	33574035	1839	1839	1839	1839	0
208	20231026	152000	33574035	1839	1839	1839	1839	0
209	20231026	151900	33574035	1839	1839	1839	1839	0
210	20231026	151800	33574035	1839	1839	1839	1839	1
211	20231026	151700	33572196	1840	1840	1840	1840	0
212	20231026	151600	33572196	1840	1840	1840	1840	0
213	20231026	151500	33572196	1840	1840	1840	1840	0
214	20231026	151400	33572196	1840	1840	1840	1840	0
215	20231026	151300	33572196	1840	1840	1840	1840	55
216	20231026	151200	33470996	1828	1828	1828	1828	0
217	20231026	151100	33470996	1828	1829	1829	1828	1587
218	20231026	151000	30568958	1830	1830	1830	1830	1
219	20231026	150900	30567128	1830	1830	1830	1830	29
220	20231026	150800	30514058	1830	1830	1830	1830	2
221	20231026	150700	30510398	1830	1830	1830	1830	50
222	20231026	150600	30418898	1830	1835	1835	1830	2488
223	20231026	150500	25857528	1837	1837	1837	1837	0
224	20231026	150400	25857528	1837	1837	1837	1837	4
225	20231026	150300	25850180	1837	1837	1837	1837	0
226	20231026	150200	25850180	1837	1836	1837	1836	61
227	20231026	150100	25738134	1837	1837	1837	1837	30
228	20231026	150000	25683024	1837	1837	1837	1837	0
229	20231026	145900	25683024	1837	1837	1837	1837	28
230	20231026	145800	25631588	1836	1837	1837	1835	264
231	20231026	145700	25146744	1839	1839	1839	1839	0
232	20231026	145600	25146744	1839	1839	1839	1839	0
233	20231026	145500	25146744	1839	1839	1839	1839	16
234	20231026	145400	25117320	1838	1838	1838	1836	578
235	20231026	145300	24055419	1839	1839	1839	1839	2
236	20231026	145200	24051741	1840	1840	1840	1840	0
237	20231026	145100	24051741	1840	1838	1840	1838	4
238	20231026	145000	24044384	1840	1840	1840	1840	50
239	20231026	144900	23952384	1837	1837	1837	1837	7
240	20231026	144800	23939525	1837	1837	1837	1837	18
241	20231026	144700	23906459	1838	1842	1842	1838	2230
242	20231026	144600	19802819	1843	1843	1843	1843	0
243	20231026	144500	19802819	1843	1843	1843	1843	0
244	20231026	144400	19802819	1843	1843	1843	1843	0
245	20231026	144300	19802819	1843	1843	1843	1843	21
246	20231026	144200	19764116	1842	1842	1842	1842	0
247	20231026	144100	19764116	1842	1842	1842	1842	0
248	20231026	144000	19764116	1842	1842	1842	1842	0
249	20231026	143900	19764116	1842	1842	1842	1842	0
250	20231026	143800	19764116	1842	1843	1843	1842	4
251	20231026	143700	19756747	1842	1842	1842	1842	3
252	20231026	143600	19751221	1842	1844	1844	1842	101
253	20231026	143500	19565020	1845	1845	1845	1845	1
254	20231026	143400	19563175	1845	1845	1845	1845	0
255	20231026	143300	19563175	1845	1845	1845	1845	0
256	20231026	143200	19563175	1845	1845	1845	1845	0
257	20231026	143100	19563175	1845	1845	1845	1845	50
258	20231026	143000	19470925	1845	1846	1846	1845	72
259	20231026	142900	19338083	1847	1847	1847	1847	0
260	20231026	142800	19338083	1847	1847	1847	1847	165
261	20231026	142700	19033328	1847	1847	1847	1847	0
262	20231026	142600	19033328	1847	1848	1848	1847	21
263	20231026	142500	18994522	1848	1853	1853	1848	1370
264	20231026	142400	16459613	1853	1854	1854	1853	370
265	20231026	142300	15773634	1855	1855	1855	1855	4
266	20231026	142200	15766214	1855	1855	1855	1855	1
267	20231026	142100	15764359	1855	1855	1855	1855	0
268	20231026	142000	15764359	1855	1855	1855	1855	0
269	20231026	141900	15764359	1855	1855	1855	1855	0
270	20231026	141800	15764359	1855	1855	1855	1855	0
271	20231026	141700	15764359	1855	1855	1855	1855	0
272	20231026	141600	15764359	1855	1855	1855	1855	0
273	20231026	141500	15764359	1855	1855	1855	1855	0
274	20231026	141400	15764359	1855	1855	1855	1855	0
275	20231026	141300	15764359	1855	1855	1855	1855	1
276	20231026	141200	15762504	1854	1854	1854	1854	0
277	20231026	141100	15762504	1854	1854	1854	1854	0
278	20231026	141000	15762504	1854	1854	1854	1854	3
279	20231026	140900	15756942	1854	1854	1854	1854	3
280	20231026	140800	15751380	1854	1854	1854	1854	103
281	20231026	140700	15560418	1854	1854	1854	1854	0
282	20231026	140600	15560418	1854	1854	1854	1854	0
283	20231026	140500	15560418	1854	1854	1854	1854	0
284	20231026	140400	15560418	1854	1854	1854	1854	0
285	20231026	140300	15560418	1854	1854	1854	1854	4
286	20231026	140200	15553002	1854	1854	1854	1854	4
287	20231026	140100	15545586	1854	1855	1855	1854	114
288	20231026	140000	15334120	1854	1854	1854	1854	0
289	20231026	135900	15334120	1854	1854	1854	1854	0
290	20231026	135800	15334120	1854	1854	1854	1854	0
291	20231026	135700	15334120	1854	1854	1854	1854	0
292	20231026	135600	15334120	1854	1854	1854	1854	3
293	20231026	135500	15328558	1854	1854	1854	1854	3
294	20231026	135400	15322996	1854	1854	1854	1854	88
295	20231026	135300	15159844	1855	1855	1855	1855	1
296	20231026	135200	15157989	1855	1855	1855	1855	0
297	20231026	135100	15157989	1855	1855	1855	1855	0
298	20231026	135000	15157989	1855	1855	1855	1855	0
299	20231026	134900	15157989	1855	1855	1855	1855	0
300	20231026	134800	15157989	1855	1855	1855	1855	0
301	20231026	134700	15157989	1855	1855	1855	1855	0
302	20231026	134600	15157989	1855	1855	1855	1855	0
303	20231026	134500	15157989	1855	1855	1855	1855	0
304	20231026	134400	15157989	1855	1855	1855	1855	0
305	20231026	134300	15157989	1855	1855	1855	1855	20
306	20231026	134200	15120889	1855	1855	1855	1855	0
307	20231026	134100	15120889	1855	1855	1855	1855	0
308	20231026	134000	15120889	1855	1855	1855	1855	0
309	20231026	133900	15120889	1855	1855	1855	1855	0
310	20231026	133800	15120889	1855	1855	1855	1855	0
311	20231026	133700	15120889	1855	1854	1855	1854	2
312	20231026	133600	15117180	1854	1854	1854	1854	1
313	20231026	133500	15115326	1854	1854	1854	1854	36
314	20231026	133400	15048582	1855	1855	1855	1855	0
315	20231026	133300	15048582	1855	1855	1855	1855	0
316	20231026	133200	15048582	1855	1855	1855	1855	0
317	20231026	133100	15048582	1855	1855	1855	1855	0
318	20231026	133000	15048582	1855	1855	1855	1855	0
319	20231026	132900	15048582	1855	1855	1855	1854	12
320	20231026	132800	15026323	1854	1854	1854	1854	0
321	20231026	132700	15026323	1854	1854	1854	1854	24
322	20231026	132600	14981827	1854	1854	1854	1854	0
323	20231026	132500	14981827	1854	1854	1854	1854	1
324	20231026	132400	14979973	1854	1854	1854	1854	0
325	20231026	132300	14979973	1854	1854	1854	1854	0
326	20231026	132200	14979973	1854	1854	1854	1854	0
327	20231026	132100	14979973	1854	1854	1854	1854	0
328	20231026	132000	14979973	1854	1854	1854	1854	4
329	20231026	131900	14972557	1850	1850	1850	1850	0
330	20231026	131800	14972557	1850	1850	1850	1850	0
331	20231026	131700	14972557	1850	1850	1850	1850	0
332	20231026	131600	14972557	1850	1851	1851	1850	829
333	20231026	131500	13438855	1851	1851	1851	1851	0
334	20231026	131400	13438855	1851	1851	1851	1851	0
335	20231026	131300	13438855	1851	1851	1851	1851	0
336	20231026	131200	13438855	1851	1854	1854	1851	17
337	20231026	131100	13407367	1855	1855	1855	1855	0
338	20231026	131000	13407367	1855	1855	1855	1855	0
339	20231026	130900	13407367	1855	1855	1855	1855	1
340	20231026	130800	13405512	1854	1854	1854	1854	0
341	20231026	130700	13405512	1854	1854	1854	1854	0
342	20231026	130600	13405512	1854	1854	1854	1854	0
343	20231026	130500	13405512	1854	1854	1854	1854	0
344	20231026	130400	13405512	1854	1854	1854	1854	3
345	20231026	130300	13399950	1854	1854	1854	1854	3
346	20231026	130200	13394388	1855	1855	1855	1855	354
347	20231026	130100	12737718	1856	1856	1856	1856	10
348	20231026	130000	12719158	1856	1856	1856	1856	0
349	20231026	125900	12719158	1856	1856	1856	1856	1
350	20231026	125800	12717302	1855	1855	1855	1855	0
351	20231026	125700	12717302	1855	1855	1855	1855	0
352	20231026	125600	12717302	1855	1855	1855	1855	0
353	20231026	125500	12717302	1855	1855	1855	1855	0
354	20231026	125400	12717302	1855	1855	1855	1855	0
355	20231026	125300	12717302	1855	1855	1855	1855	0
356	20231026	125200	12717302	1855	1855	1855	1855	0
357	20231026	125100	12717302	1855	1855	1855	1855	0
358	20231026	125000	12717302	1855	1855	1855	1855	0
359	20231026	124900	12717302	1855	1855	1855	1855	0
360	20231026	124800	12717302	1855	1855	1855	1855	0
361	20231026	124700	12717302	1855	1855	1855	1855	0
362	20231026	124600	12717302	1855	1855	1855	1855	0
363	20231026	124500	12717302	1855	1855	1855	1855	0
364	20231026	124400	12717302	1855	1855	1855	1855	0
365	20231026	124300	12717302	1855	1855	1855	1855	0
366	20231026	124200	12717302	1855	1855	1855	1855	0
367	20231026	124100	12717302	1855	1855	1855	1855	0
368	20231026	124000	12717302	1855	1855	1855	1855	0
369	20231026	123900	12717302	1855	1855	1855	1855	0
370	20231026	123800	12717302	1855	1855	1855	1855	2
371	20231026	123700	12713592	1855	1855	1855	1855	3
372	20231026	123600	12708027	1855	1855	1856	1855	53
373	20231026	123500	12609662	1855	1855	1855	1855	1
374	20231026	123400	12607807	1855	1856	1856	1855	51
375	20231026	123300	12513152	1855	1855	1855	1855	0
376	20231026	123200	12513152	1855	1855	1855	1855	0
377	20231026	123100	12513152	1855	1855	1855	1855	1
378	20231026	123000	12511297	1855	1855	1855	1855	1
379	20231026	122900	12509442	1855	1856	1856	1855	31
380	20231026	122800	12451907	1855	1855	1855	1855	0
381	20231026	122700	12451907	1855	1855	1855	1855	1
382	20231026	122600	12450052	1856	1856	1856	1856	0
383	20231026	122500	12450052	1856	1856	1856	1856	0
384	20231026	122400	12450052	1856	1856	1856	1856	0
385	20231026	122300	12450052	1856	1856	1856	1856	1
386	20231026	122200	12448196	1855	1855	1855	1855	0
387	20231026	122100	12448196	1855	1855	1855	1855	0
388	20231026	122000	12448196	1855	1855	1855	1855	0
389	20231026	121900	12448196	1855	1855	1855	1855	1
390	20231026	121800	12446341	1855	1855	1855	1855	1
391	20231026	121700	12444486	1855	1856	1856	1855	51
392	20231026	121600	12349831	1856	1856	1856	1856	0
393	20231026	121500	12349831	1856	1856	1856	1856	0
394	20231026	121400	12349831	1856	1856	1856	1856	0
395	20231026	121300	12349831	1856	1856	1856	1856	0
396	20231026	121200	12349831	1856	1856	1856	1856	0
397	20231026	121100	12349831	1856	1856	1856	1856	0
398	20231026	121000	12349831	1856	1856	1856	1856	0
399	20231026	120900	12349831	1856	1856	1856	1856	0
400	20231026	120800	12349831	1856	1856	1856	1856	0
401	20231026	120700	12349831	1856	1856	1856	1856	10
402	20231026	120600	12331271	1856	1856	1856	1856	0
403	20231026	120500	12331271	1856	1856	1856	1856	0
404	20231026	120400	12331271	1856	1856	1856	1856	0
405	20231026	120300	12331271	1856	1856	1856	1856	0
406	20231026	120200	12331271	1856	1856	1856	1856	0
407	20231026	120100	12331271	1856	1856	1856	1856	0
408	20231026	120000	12331271	1856	1856	1856	1856	1
409	20231026	115900	12329415	1855	1855	1855	1855	0
410	20231026	115800	12329415	1855	1855	1855	1855	1
411	20231026	115700	12327560	1855	1855	1855	1855	1
412	20231026	115600	12325705	1855	1855	1855	1855	31
413	20231026	115500	12268200	1855	1855	1855	1855	0
414	20231026	115400	12268200	1855	1855	1855	1855	0
415	20231026	115300	12268200	1855	1855	1855	1855	0
416	20231026	115200	12268200	1855	1855	1855	1855	0
417	20231026	115100	12268200	1855	1855	1855	1855	0
418	20231026	115000	12268200	1855	1855	1855	1855	0
419	20231026	114900	12268200	1855	1855	1855	1855	0
420	20231026	114800	12268200	1855	1855	1855	1855	0
421	20231026	114700	12268200	1855	1855	1855	1855	0
422	20231026	114600	12268200	1855	1855	1855	1855	0
423	20231026	114500	12268200	1855	1855	1855	1855	0
424	20231026	114400	12268200	1855	1855	1855	1855	0
425	20231026	114300	12268200	1855	1855	1855	1855	1
426	20231026	114200	12266345	1845	1845	1845	1845	0
427	20231026	114100	12266345	1845	1846	1846	1845	300
428	20231026	114000	11712745	1856	1856	1856	1856	0
429	20231026	113900	11712745	1856	1856	1856	1856	0
430	20231026	113800	11712745	1856	1856	1856	1856	0
431	20231026	113700	11712745	1856	1856	1856	1856	0
432	20231026	113600	11712745	1856	1856	1856	1856	0
433	20231026	113500	11712745	1856	1856	1856	1856	82
434	20231026	113400	11560553	1856	1856	1856	1856	0
435	20231026	113300	11560553	1856	1856	1856	1856	0
436	20231026	113200	11560553	1856	1856	1856	1856	0
437	20231026	113100	11560553	1856	1856	1856	1856	0
438	20231026	113000	11560553	1856	1856	1856	1856	0
439	20231026	112900	11560553	1856	1856	1856	1856	0
440	20231026	112800	11560553	1856	1856	1856	1856	0
441	20231026	112700	11560553	1856	1856	1856	1856	0
442	20231026	112600	11560553	1856	1856	1856	1856	0
443	20231026	112500	11560553	1856	1856	1856	1856	0
444	20231026	112400	11560553	1856	1856	1856	1856	0
445	20231026	112300	11560553	1856	1856	1856	1856	0
446	20231026	112200	11560553	1856	1856	1856	1856	0
447	20231026	112100	11560553	1856	1856	1856	1856	0
448	20231026	112000	11560553	1856	1856	1856	1856	0
449	20231026	111900	11560553	1856	1856	1856	1856	1
450	20231026	111800	11558697	1858	1858	1858	1858	0
451	20231026	111700	11558697	1858	1858	1858	1858	0
452	20231026	111600	11558697	1858	1858	1858	1858	0
453	20231026	111500	11558697	1858	1858	1858	1858	0
454	20231026	111400	11558697	1858	1858	1858	1858	0
455	20231026	111300	11558697	1858	1858	1858	1858	0
456	20231026	111200	11558697	1858	1857	1858	1857	50
457	20231026	111100	11465801	1858	1858	1858	1858	0
458	20231026	111000	11465801	1858	1858	1858	1858	0
459	20231026	110900	11465801	1858	1858	1858	1858	0
460	20231026	110800	11465801	1858	1858	1858	1858	0
461	20231026	110700	11465801	1858	1858	1858	1858	0
462	20231026	110600	11465801	1858	1858	1858	1858	0
463	20231026	110500	11465801	1858	1858	1858	1858	0
464	20231026	110400	11465801	1858	1858	1858	1858	0
465	20231026	110300	11465801	1858	1858	1858	1858	0
466	20231026	110200	11465801	1858	1858	1858	1858	0
467	20231026	110100	11465801	1858	1858	1858	1858	0
468	20231026	110000	11465801	1858	1850	1858	1846	317
469	20231026	105900	10880407	1861	1859	1861	1859	253
470	20231026	105800	10409585	1850	1850	1850	1850	0
471	20231026	105700	10409585	1850	1850	1850	1850	1
472	20231026	105600	10407735	1860	1860	1861	1860	77
473	20231026	105500	10264468	1860	1860	1860	1860	0
474	20231026	105400	10264468	1860	1860	1860	1860	0
475	20231026	105300	10264468	1860	1860	1860	1860	0
476	20231026	105200	10264468	1860	1860	1860	1860	0
477	20231026	105100	10264468	1860	1860	1860	1860	0
478	20231026	105000	10264468	1860	1860	1860	1860	0
479	20231026	104900	10264468	1860	1860	1860	1860	0
480	20231026	104800	10264468	1860	1860	1860	1860	1
481	20231026	104700	10262608	1845	1845	1845	1845	0
482	20231026	104600	10262608	1845	1845	1845	1845	0
483	20231026	104500	10262608	1845	1845	1845	1845	0
484	20231026	104400	10262608	1845	1845	1845	1845	0
485	20231026	104300	10262608	1845	1845	1845	1845	0
486	20231026	104200	10262608	1845	1845	1845	1845	1
487	20231026	104100	10260763	1859	1859	1859	1859	0
488	20231026	104000	10260763	1859	1859	1859	1859	0
489	20231026	103900	10260763	1859	1859	1859	1859	0
490	20231026	103800	10260763	1859	1844	1859	1844	3
491	20231026	103700	10255216	1860	1860	1861	1860	38
492	20231026	103600	10184535	1860	1859	1860	1859	2
493	20231026	103500	10180816	1860	1860	1860	1860	0
494	20231026	103400	10180816	1860	1860	1860	1860	0
495	20231026	103300	10180816	1860	1860	1860	1860	0
496	20231026	103200	10180816	1860	1860	1860	1860	0
497	20231026	103100	10180816	1860	1860	1860	1860	0
498	20231026	103000	10180816	1860	1860	1860	1860	54
499	20231026	102900	10080376	1860	1860	1860	1860	0
500	20231026	102800	10080376	1860	1860	1860	1860	0
501	20231026	102700	10080376	1860	1860	1860	1860	0
502	20231026	102600	10080376	1860	1860	1860	1860	0
503	20231026	102500	10080376	1860	1860	1860	1860	2
504	20231026	102400	10076656	1860	1860	1860	1860	0
505	20231026	102300	10076656	1860	1860	1860	1860	0
506	20231026	102200	10076656	1860	1860	1860	1860	0
507	20231026	102100	10076656	1860	1860	1860	1860	0
508	20231026	102000	10076656	1860	1860	1860	1860	0
509	20231026	101900	10076656	1860	1860	1860	1860	0
510	20231026	101800	10076656	1860	1860	1860	1860	0
511	20231026	101700	10076656	1860	1860	1860	1860	0
512	20231026	101600	10076656	1860	1860	1860	1860	0
513	20231026	101500	10076656	1860	1860	1860	1860	0
514	20231026	101400	10076656	1860	1860	1860	1860	0
515	20231026	101300	10076656	1860	1860	1860	1860	4
516	20231026	101200	10069216	1860	1860	1860	1860	0
517	20231026	101100	10069216	1860	1860	1860	1860	0
518	20231026	101000	10069216	1860	1860	1860	1860	0
519	20231026	100900	10069216	1860	1860	1860	1860	0
520	20231026	100800	10069216	1860	1860	1860	1860	0
521	20231026	100700	10069216	1860	1860	1860	1860	0
522	20231026	100600	10069216	1860	1860	1860	1860	0
523	20231026	100500	10069216	1860	1860	1860	1860	2
524	20231026	100400	10065496	1860	1860	1860	1860	0
525	20231026	100300	10065496	1860	1860	1860	1860	0
526	20231026	100200	10065496	1860	1860	1860	1860	0
527	20231026	100100	10065496	1860	1860	1860	1860	0
528	20231026	100000	10065496	1860	1860	1860	1860	0
529	20231026	095900	10065496	1860	1860	1860	1860	0
530	20231026	095800	10065496	1860	1860	1860	1860	1
531	20231026	095700	10063636	1861	1861	1861	1861	0
532	20231026	095600	10063636	1861	1861	1861	1861	0
533	20231026	095500	10063636	1861	1861	1861	1861	0
534	20231026	095400	10063636	1861	1861	1861	1861	0
535	20231026	095300	10063636	1861	1861	1861	1861	0
536	20231026	095200	10063636	1861	1861	1861	1861	0
537	20231026	095100	10063636	1861	1861	1861	1861	0
538	20231026	095000	10063636	1861	1861	1861	1861	0
539	20231026	094900	10063636	1861	1861	1861	1861	222
540	20231026	094800	9650494	1861	1861	1861	1861	0
541	20231026	094700	9650494	1861	1861	1861	1861	0
542	20231026	094600	9650494	1861	1861	1861	1861	50
543	20231026	094500	9557444	1860	1855	1860	1854	200
544	20231026	094400	9186019	1857	1851	1857	1851	500
545	20231026	094300	8259538	1852	1852	1852	1852	0
546	20231026	094200	8259538	1852	1852	1852	1852	0
547	20231026	094100	8259538	1852	1843	1852	1843	1500
548	20231026	094000	5485829	1840	1840	1840	1840	0
549	20231026	093900	5485829	1840	1840	1840	1840	0
550	20231026	093800	5485829	1840	1840	1840	1840	7
551	20231026	093700	5472949	1845	1840	1845	1840	22
552	20231026	093600	5432434	1841	1841	1841	1841	176
553	20231026	093500	5108418	1841	1850	1850	1841	218
554	20231026	093400	4706308	1850	1850	1850	1850	0
555	20231026	093300	4706308	1850	1850	1850	1850	18
556	20231026	093200	4673008	1851	1848	1852	1848	125
557	20231026	093100	4441968	1844	1844	1844	1844	0
558	20231026	093000	4441968	1844	1844	1844	1844	0
559	20231026	092900	4441968	1844	1844	1844	1844	0
560	20231026	092800	4441968	1844	1844	1844	1844	0
561	20231026	092700	4441968	1844	1844	1844	1844	0
562	20231026	092600	4441968	1844	1844	1844	1844	0
563	20231026	092500	4441968	1844	1844	1844	1844	0
564	20231026	092400	4441968	1844	1844	1844	1844	0
565	20231026	092300	4441968	1844	1844	1844	1844	0
566	20231026	092200	4441968	1844	1844	1844	1844	0
567	20231026	092100	4441968	1844	1844	1844	1844	0
568	20231026	092000	4441968	1844	1845	1845	1844	51
569	20231026	091900	4347916	1845	1845	1845	1845	30
570	20231026	091800	4292566	1846	1846	1846	1846	100
571	20231026	091700	4107966	1850	1850	1850	1850	0
572	20231026	091600	4107966	1850	1850	1850	1850	0
573	20231026	091500	4107966	1850	1850	1850	1850	0
574	20231026	091400	4107966	1850	1850	1850	1850	59
575	20231026	091300	3998816	1850	1850	1850	1850	0
576	20231026	091200	3998816	1850	1850	1850	1850	0
577	20231026	091100	3998816	1850	1850	1850	1850	4
578	20231026	091000	3991416	1850	1850	1850	1850	3
579	20231026	090900	3985866	1852	1850	1852	1850	82
580	20231026	090800	3834022	1850	1850	1850	1850	6
581	20231026	090700	3822922	1851	1851	1851	1851	64
582	20231026	090600	3704458	1852	1849	1852	1849	55
583	20231026	090500	3602673	1834	1835	1835	1834	80
584	20231026	090400	3455947	1866	1866	1866	1866	0
585	20231026	090300	3455947	1866	1831	1866	1831	400
586	20231026	090200	2723512	1828	1832	1832	1828	471
587	20231026	090100	1861347	1835	1864	1864	1835	1003
588	20231026	090000	0	1866	1866	1866	1866	0