KissMeData/000180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183000	47495808	1896	1896	1896	1896	555
3	20231012	182900	47495808	1896	1896	1896	1896	0
4	20231012	182800	47495808	1896	1896	1896	1896	0
5	20231012	182700	47495808	1896	1896	1896	1896	0
6	20231012	182600	47495808	1896	1896	1896	1896	0
7	20231012	182500	47495808	1896	1896	1896	1896	0
8	20231012	182400	47495808	1896	1896	1896	1896	0
9	20231012	182300	47495808	1896	1896	1896	1896	0
10	20231012	182200	47495808	1896	1896	1896	1896	0
11	20231012	182100	47495808	1896	1896	1896	1896	0
12	20231012	182000	47495808	1896	1896	1896	1896	0
13	20231012	181900	47495808	1896	1896	1896	1896	0
14	20231012	181800	47495808	1896	1896	1896	1896	0
15	20231012	181700	47495808	1896	1896	1896	1896	0
16	20231012	181600	47495808	1896	1896	1896	1896	0
17	20231012	181500	47495808	1896	1896	1896	1896	0
18	20231012	181400	47495808	1896	1896	1896	1896	0
19	20231012	181300	47495808	1896	1896	1896	1896	0
20	20231012	181200	47495808	1896	1896	1896	1896	0
21	20231012	181100	47495808	1896	1896	1896	1896	0
22	20231012	181000	47495808	1896	1896	1896	1896	0
23	20231012	180900	47495808	1896	1896	1896	1896	0
24	20231012	180800	47495808	1896	1896	1896	1896	0
25	20231012	180700	47495808	1896	1896	1896	1896	0
26	20231012	180600	47495808	1896	1896	1896	1896	0
27	20231012	180500	47495808	1896	1896	1896	1896	0
28	20231012	180400	47495808	1896	1896	1896	1896	0
29	20231012	180300	47495808	1896	1896	1896	1896	0
30	20231012	180200	47495808	1896	1896	1896	1896	0
31	20231012	180100	47495808	1896	1896	1896	1896	0
32	20231012	180000	47495808	1896	1896	1896	1896	555
33	20231012	175900	47495808	1896	1896	1896	1896	0
34	20231012	175800	47495808	1896	1896	1896	1896	0
35	20231012	175700	47495808	1896	1896	1896	1896	0
36	20231012	175600	47495808	1896	1896	1896	1896	0
37	20231012	175500	47495808	1896	1896	1896	1896	0
38	20231012	175400	47495808	1896	1896	1896	1896	0
39	20231012	175300	47495808	1896	1896	1896	1896	0
40	20231012	175200	47495808	1896	1896	1896	1896	0
41	20231012	175100	47495808	1896	1896	1896	1896	0
42	20231012	175000	47495808	1896	1896	1896	1896	0
43	20231012	174900	47495808	1896	1896	1896	1896	0
44	20231012	174800	47495808	1896	1896	1896	1896	0
45	20231012	174700	47495808	1896	1896	1896	1896	0
46	20231012	174600	47495808	1896	1896	1896	1896	0
47	20231012	174500	47495808	1896	1896	1896	1896	0
48	20231012	174400	47495808	1896	1896	1896	1896	0
49	20231012	174300	47495808	1896	1896	1896	1896	0
50	20231012	174200	47495808	1896	1896	1896	1896	0
51	20231012	174100	47495808	1896	1896	1896	1896	0
52	20231012	174000	47495808	1896	1896	1896	1896	0
53	20231012	173900	47495808	1896	1896	1896	1896	0
54	20231012	173800	47495808	1896	1896	1896	1896	0
55	20231012	173700	47495808	1896	1896	1896	1896	0
56	20231012	173600	47495808	1896	1896	1896	1896	0
57	20231012	173500	47495808	1896	1896	1896	1896	0
58	20231012	173400	47495808	1896	1896	1896	1896	0
59	20231012	173300	47495808	1896	1896	1896	1896	0
60	20231012	173200	47495808	1896	1896	1896	1896	0
61	20231012	173100	47495808	1896	1896	1896	1896	0
62	20231012	173000	47495808	1896	1896	1896	1896	555
63	20231012	172900	47495808	1896	1896	1896	1896	0
64	20231012	172800	47495808	1896	1896	1896	1896	0
65	20231012	172700	47495808	1896	1896	1896	1896	0
66	20231012	172600	47495808	1896	1896	1896	1896	0
67	20231012	172500	47495808	1896	1896	1896	1896	0
68	20231012	172400	47495808	1896	1896	1896	1896	0
69	20231012	172300	47495808	1896	1896	1896	1896	0
70	20231012	172200	47495808	1896	1896	1896	1896	0
71	20231012	172100	47495808	1896	1896	1896	1896	0
72	20231012	172000	47495808	1896	1896	1896	1896	0
73	20231012	171900	47495808	1896	1896	1896	1896	0
74	20231012	171800	47495808	1896	1896	1896	1896	0
75	20231012	171700	47495808	1896	1896	1896	1896	0
76	20231012	171600	47495808	1896	1896	1896	1896	0
77	20231012	171500	47495808	1896	1896	1896	1896	0
78	20231012	171400	47495808	1896	1896	1896	1896	0
79	20231012	171300	47495808	1896	1896	1896	1896	0
80	20231012	171200	47495808	1896	1896	1896	1896	0
81	20231012	171100	47495808	1896	1896	1896	1896	0
82	20231012	171000	47495808	1896	1896	1896	1896	0
83	20231012	170900	47495808	1896	1896	1896	1896	0
84	20231012	170800	47495808	1896	1896	1896	1896	0
85	20231012	170700	47495808	1896	1896	1896	1896	0
86	20231012	170600	47495808	1896	1896	1896	1896	0
87	20231012	170500	47495808	1896	1896	1896	1896	0
88	20231012	170400	47495808	1896	1896	1896	1896	0
89	20231012	170300	47495808	1896	1896	1896	1896	0
90	20231012	170200	47495808	1896	1896	1896	1896	0
91	20231012	170100	47495808	1896	1896	1896	1896	0
92	20231012	170000	47495808	1896	1896	1896	1896	555
93	20231012	165900	47495808	1896	1896	1896	1896	0
94	20231012	165800	47495808	1896	1896	1896	1896	0
95	20231012	165700	47495808	1896	1896	1896	1896	0
96	20231012	165600	47495808	1896	1896	1896	1896	0
97	20231012	165500	47495808	1896	1896	1896	1896	0
98	20231012	165400	47495808	1896	1896	1896	1896	0
99	20231012	165300	47495808	1896	1896	1896	1896	0
100	20231012	165200	47495808	1896	1896	1896	1896	0
101	20231012	165100	47495808	1896	1896	1896	1896	0
102	20231012	165000	47495808	1896	1896	1896	1896	0
103	20231012	164900	47495808	1896	1896	1896	1896	0
104	20231012	164800	47495808	1896	1896	1896	1896	0
105	20231012	164700	47495808	1896	1896	1896	1896	0
106	20231012	164600	47495808	1896	1896	1896	1896	0
107	20231012	164500	47495808	1896	1896	1896	1896	0
108	20231012	164400	47495808	1896	1896	1896	1896	0
109	20231012	164300	47495808	1896	1896	1896	1896	0
110	20231012	164200	47495808	1896	1896	1896	1896	0
111	20231012	164100	47495808	1896	1896	1896	1896	0
112	20231012	164000	47495808	1896	1896	1896	1896	0
113	20231012	163900	47495808	1896	1896	1896	1896	0
114	20231012	163800	47495808	1896	1896	1896	1896	0
115	20231012	163700	47495808	1896	1896	1896	1896	0
116	20231012	163600	47495808	1896	1896	1896	1896	0
117	20231012	163500	47495808	1896	1896	1896	1896	0
118	20231012	163400	47495808	1896	1896	1896	1896	0
119	20231012	163300	47495808	1896	1896	1896	1896	0
120	20231012	163200	47495808	1896	1896	1896	1896	0
121	20231012	163100	47495808	1896	1896	1896	1896	0
122	20231012	163000	47495808	1896	1896	1896	1896	555
123	20231012	162900	47495808	1896	1896	1896	1896	0
124	20231012	162800	47495808	1896	1896	1896	1896	0
125	20231012	162700	47495808	1896	1896	1896	1896	0
126	20231012	162600	47495808	1896	1896	1896	1896	0
127	20231012	162500	47495808	1896	1896	1896	1896	0
128	20231012	162400	47495808	1896	1896	1896	1896	0
129	20231012	162300	47495808	1896	1896	1896	1896	0
130	20231012	162200	47495808	1896	1896	1896	1896	0
131	20231012	162100	47495808	1896	1896	1896	1896	0
132	20231012	162000	47495808	1896	1896	1896	1896	0
133	20231012	161900	47495808	1896	1896	1896	1896	0
134	20231012	161800	47495808	1896	1896	1896	1896	0
135	20231012	161700	47495808	1896	1896	1896	1896	0
136	20231012	161600	47495808	1896	1896	1896	1896	0
137	20231012	161500	47495808	1896	1896	1896	1896	0
138	20231012	161400	47495808	1896	1896	1896	1896	0
139	20231012	161300	47495808	1896	1896	1896	1896	0
140	20231012	161200	47495808	1896	1896	1896	1896	0
141	20231012	161100	47495808	1896	1896	1896	1896	0
142	20231012	161000	47495808	1896	1896	1896	1896	0
143	20231012	160900	47495808	1896	1896	1896	1896	0
144	20231012	160800	47495808	1896	1896	1896	1896	0
145	20231012	160700	47495808	1896	1896	1896	1896	0
146	20231012	160600	47495808	1896	1896	1896	1896	0
147	20231012	160500	47495808	1896	1896	1896	1896	0
148	20231012	160400	47495808	1896	1896	1896	1896	0
149	20231012	160300	47495808	1896	1896	1896	1896	0
150	20231012	160200	47495808	1896	1896	1896	1896	0
151	20231012	160100	47495808	1896	1896	1896	1896	0
152	20231012	160000	47495808	1896	1896	1896	1896	555
153	20231012	155900	47495808	1896	1896	1896	1896	0
154	20231012	155800	47495808	1896	1896	1896	1896	0
155	20231012	155700	47495808	1896	1896	1896	1896	0
156	20231012	155600	47495808	1896	1896	1896	1896	0
157	20231012	155500	47495808	1896	1896	1896	1896	0
158	20231012	155400	47495808	1896	1896	1896	1896	0
159	20231012	155300	47495808	1896	1896	1896	1896	0
160	20231012	155200	47495808	1896	1896	1896	1896	0
161	20231012	155100	47495808	1896	1896	1896	1896	0
162	20231012	155000	47495808	1896	1896	1896	1896	0
163	20231012	154900	47495808	1896	1896	1896	1896	0
164	20231012	154800	47495808	1896	1896	1896	1896	0
165	20231012	154700	47495808	1896	1896	1896	1896	0
166	20231012	154600	47495808	1896	1896	1896	1896	0
167	20231012	154500	47495808	1896	1896	1896	1896	0
168	20231012	154400	47495808	1896	1896	1896	1896	0
169	20231012	154300	47495808	1896	1896	1896	1896	0
170	20231012	154200	47495808	1896	1896	1896	1896	0
171	20231012	154100	47495808	1896	1896	1896	1896	0
172	20231012	154000	47495808	1896	1896	1896	1896	0
173	20231012	153900	47495808	1896	1896	1896	1896	0
174	20231012	153800	47495808	1896	1896	1896	1896	0
175	20231012	153700	47495808	1896	1896	1896	1896	0
176	20231012	153600	47495808	1896	1896	1896	1896	0
177	20231012	153500	47495808	1896	1896	1896	1896	0
178	20231012	153400	47495808	1896	1896	1896	1896	0
179	20231012	153300	47495808	1896	1896	1896	1896	0
180	20231012	153200	47495808	1896	1896	1896	1896	0
181	20231012	153100	47495808	1896	1896	1896	1896	0
182	20231012	153000	47495808	1896	1896	1896	1896	1110
183	20231012	152900	46443528	1895	1895	1895	1895	0
184	20231012	152800	46443528	1895	1895	1895	1895	0
185	20231012	152700	46443528	1895	1895	1895	1895	0
186	20231012	152600	46443528	1895	1895	1895	1895	0
187	20231012	152500	46443528	1895	1895	1895	1895	0
188	20231012	152400	46443528	1895	1895	1895	1895	0
189	20231012	152300	46443528	1895	1895	1895	1895	0
190	20231012	152200	46443528	1895	1895	1895	1895	0
191	20231012	152100	46443528	1895	1895	1895	1895	0
192	20231012	152000	46443528	1895	1895	1895	1895	0
193	20231012	151900	46443528	1895	1886	1895	1883	90
194	20231012	151800	46273747	1896	1886	1896	1886	3
195	20231012	151700	46268069	1896	1885	1896	1882	260
196	20231012	151600	45778689	1882	1885	1885	1882	95
197	20231012	151500	45599893	1882	1882	1882	1882	61
198	20231012	151400	45485091	1885	1885	1885	1885	0
199	20231012	151300	45485091	1885	1885	1885	1885	1
200	20231012	151200	45483206	1882	1882	1885	1882	887
201	20231012	151100	43813869	1885	1882	1885	1882	79
202	20231012	151000	43665185	1885	1885	1885	1885	1
203	20231012	150900	43663300	1882	1882	1882	1882	0
204	20231012	150800	43663300	1882	1882	1882	1882	229
205	20231012	150700	43232322	1882	1882	1882	1882	550
206	20231012	150600	42197222	1885	1885	1885	1885	51
207	20231012	150500	42101087	1886	1886	1886	1886	0
208	20231012	150400	42101087	1886	1886	1886	1886	0
209	20231012	150300	42101087	1886	1886	1886	1886	2
210	20231012	150200	42097315	1885	1885	1885	1885	49
211	20231012	150100	42004950	1885	1885	1885	1885	1
212	20231012	150000	42003065	1883	1883	1883	1883	176
213	20231012	145900	41671657	1883	1883	1883	1883	0
214	20231012	145800	41671657	1883	1883	1883	1883	0
215	20231012	145700	41671657	1883	1883	1883	1883	4
216	20231012	145600	41664125	1893	1883	1893	1883	164
217	20231012	145500	41355287	1886	1886	1886	1886	10
218	20231012	145400	41336427	1883	1883	1883	1883	61
219	20231012	145300	41221564	1883	1883	1883	1883	140
220	20231012	145200	40957944	1886	1886	1886	1886	10
221	20231012	145100	40939084	1892	1886	1893	1886	14
222	20231012	145000	40912660	1887	1887	1887	1887	0
223	20231012	144900	40912660	1887	1887	1887	1887	0
224	20231012	144800	40912660	1887	1887	1887	1887	201
225	20231012	144700	40533373	1885	1885	1885	1885	500
226	20231012	144600	39590873	1885	1885	1885	1885	0
227	20231012	144500	39590873	1885	1885	1885	1885	0
228	20231012	144400	39590873	1885	1885	1885	1885	0
229	20231012	144300	39590873	1885	1885	1885	1885	0
230	20231012	144200	39590873	1885	1885	1885	1885	0
231	20231012	144100	39590873	1885	1885	1885	1885	0
232	20231012	144000	39590873	1885	1885	1885	1885	0
233	20231012	143900	39590873	1885	1885	1885	1885	6
234	20231012	143800	39579563	1885	1885	1885	1885	0
235	20231012	143700	39579563	1885	1885	1885	1885	0
236	20231012	143600	39579563	1885	1885	1885	1885	1
237	20231012	143500	39577678	1883	1883	1883	1883	0
238	20231012	143400	39577678	1883	1883	1883	1883	0
239	20231012	143300	39577678	1883	1883	1883	1883	0
240	20231012	143200	39577678	1883	1884	1884	1883	1579
241	20231012	143100	36603863	1885	1885	1885	1885	0
242	20231012	143000	36603863	1885	1885	1885	1885	0
243	20231012	142900	36603863	1885	1885	1885	1885	212
244	20231012	142800	36204243	1893	1893	1893	1893	0
245	20231012	142700	36204243	1893	1893	1893	1893	0
246	20231012	142600	36204243	1893	1893	1893	1893	0
247	20231012	142500	36204243	1893	1893	1893	1893	0
248	20231012	142400	36204243	1893	1893	1893	1893	0
249	20231012	142300	36204243	1893	1893	1893	1893	0
250	20231012	142200	36204243	1893	1893	1893	1893	0
251	20231012	142100	36204243	1893	1893	1893	1893	0
252	20231012	142000	36204243	1893	1893	1893	1893	0
253	20231012	141900	36204243	1893	1893	1893	1893	0
254	20231012	141800	36204243	1893	1893	1893	1893	0
255	20231012	141700	36204243	1893	1893	1893	1893	0
256	20231012	141600	36204243	1893	1893	1893	1893	0
257	20231012	141500	36204243	1893	1893	1893	1893	0
258	20231012	141400	36204243	1893	1893	1893	1893	1
259	20231012	141300	36202350	1890	1890	1890	1890	1
260	20231012	141200	36200460	1894	1894	1894	1894	0
261	20231012	141100	36200460	1894	1894	1894	1894	0
262	20231012	141000	36200460	1894	1894	1894	1894	0
263	20231012	140900	36200460	1894	1894	1894	1894	1
264	20231012	140800	36198566	1890	1888	1890	1888	1486
265	20231012	140700	33391100	1888	1888	1888	1888	0
266	20231012	140600	33391100	1888	1888	1888	1888	0
267	20231012	140500	33391100	1888	1888	1888	1888	13
268	20231012	140400	33366556	1888	1888	1888	1888	0
269	20231012	140300	33366556	1888	1888	1888	1888	0
270	20231012	140200	33366556	1888	1888	1888	1888	420
271	20231012	140100	32573596	1890	1890	1890	1890	0
272	20231012	140000	32573596	1890	1890	1890	1890	0
273	20231012	135900	32573596	1890	1890	1890	1890	0
274	20231012	135800	32573596	1890	1890	1890	1890	0
275	20231012	135700	32573596	1890	1890	1890	1890	0
276	20231012	135600	32573596	1890	1890	1890	1890	0
277	20231012	135500	32573596	1890	1890	1890	1890	0
278	20231012	135400	32573596	1890	1890	1890	1890	0
279	20231012	135300	32573596	1890	1890	1890	1890	0
280	20231012	135200	32573596	1890	1890	1890	1890	0
281	20231012	135100	32573596	1890	1890	1890	1890	0
282	20231012	135000	32573596	1890	1890	1890	1890	0
283	20231012	134900	32573596	1890	1890	1890	1890	0
284	20231012	134800	32573596	1890	1890	1890	1890	0
285	20231012	134700	32573596	1890	1890	1890	1890	0
286	20231012	134600	32573596	1890	1890	1890	1890	0
287	20231012	134500	32573596	1890	1890	1890	1890	0
288	20231012	134400	32573596	1890	1890	1890	1890	0
289	20231012	134300	32573596	1890	1890	1890	1890	0
290	20231012	134200	32573596	1890	1890	1890	1890	1
291	20231012	134100	32571706	1884	1884	1884	1884	0
292	20231012	134000	32571706	1884	1884	1884	1884	120
293	20231012	133900	32345626	1884	1884	1884	1884	294
294	20231012	133800	31791730	1885	1885	1885	1885	206
295	20231012	133700	31403420	1890	1884	1890	1884	401
296	20231012	133600	30647930	1890	1890	1890	1890	0
297	20231012	133500	30647930	1890	1890	1890	1890	0
298	20231012	133400	30647930	1890	1890	1890	1890	0
299	20231012	133300	30647930	1890	1890	1890	1890	17
300	20231012	133200	30615800	1890	1890	1890	1890	0
301	20231012	133100	30615800	1890	1890	1890	1890	0
302	20231012	133000	30615800	1890	1890	1890	1890	1
303	20231012	132900	30613910	1884	1884	1884	1884	0
304	20231012	132800	30613910	1884	1884	1884	1884	0
305	20231012	132700	30613910	1884	1884	1884	1884	0
306	20231012	132600	30613910	1884	1886	1886	1884	151
307	20231012	132500	30329326	1886	1886	1886	1886	0
308	20231012	132400	30329326	1886	1886	1886	1886	0
309	20231012	132300	30329326	1886	1886	1886	1886	0
310	20231012	132200	30329326	1886	1886	1886	1886	0
311	20231012	132100	30329326	1886	1886	1886	1886	0
312	20231012	132000	30329326	1886	1886	1886	1886	0
313	20231012	131900	30329326	1886	1886	1886	1886	0
314	20231012	131800	30329326	1886	1886	1886	1886	0
315	20231012	131700	30329326	1886	1886	1886	1886	0
316	20231012	131600	30329326	1886	1886	1886	1886	0
317	20231012	131500	30329326	1886	1886	1886	1886	0
318	20231012	131400	30329326	1886	1886	1886	1886	0
319	20231012	131300	30329326	1886	1886	1886	1886	453
320	20231012	131200	29474968	1886	1886	1886	1886	0
321	20231012	131100	29474968	1886	1886	1886	1886	0
322	20231012	131000	29474968	1886	1886	1886	1886	0
323	20231012	130900	29474968	1886	1886	1886	1886	0
324	20231012	130800	29474968	1886	1886	1886	1886	0
325	20231012	130700	29474968	1886	1886	1886	1886	0
326	20231012	130600	29474968	1886	1886	1886	1886	20
327	20231012	130500	29437248	1883	1883	1883	1883	0
328	20231012	130400	29437248	1883	1889	1889	1882	2949
329	20231012	130300	23885258	1894	1894	1894	1894	0
330	20231012	130200	23885258	1894	1894	1894	1894	0
331	20231012	130100	23885258	1894	1894	1894	1894	0
332	20231012	130000	23885258	1894	1894	1894	1894	0
333	20231012	125900	23885258	1894	1894	1894	1894	0
334	20231012	125800	23885258	1894	1894	1894	1894	0
335	20231012	125700	23885258	1894	1894	1894	1894	0
336	20231012	125600	23885258	1894	1894	1894	1894	0
337	20231012	125500	23885258	1894	1894	1894	1894	1
338	20231012	125400	23883364	1889	1889	1889	1889	0
339	20231012	125300	23883364	1889	1890	1890	1889	234
340	20231012	125200	23441238	1896	1896	1896	1896	0
341	20231012	125100	23441238	1896	1896	1896	1896	0
342	20231012	125000	23441238	1896	1896	1896	1896	0
343	20231012	124900	23441238	1896	1896	1896	1896	0
344	20231012	124800	23441238	1896	1896	1896	1896	0
345	20231012	124700	23441238	1896	1896	1896	1896	0
346	20231012	124600	23441238	1896	1896	1896	1896	0
347	20231012	124500	23441238	1896	1896	1896	1896	0
348	20231012	124400	23441238	1896	1896	1896	1896	0
349	20231012	124300	23441238	1896	1896	1896	1896	0
350	20231012	124200	23441238	1896	1896	1896	1896	0
351	20231012	124100	23441238	1896	1896	1896	1896	0
352	20231012	124000	23441238	1896	1896	1896	1896	0
353	20231012	123900	23441238	1896	1896	1896	1896	0
354	20231012	123800	23441238	1896	1896	1896	1896	0
355	20231012	123700	23441238	1896	1896	1896	1896	0
356	20231012	123600	23441238	1896	1896	1896	1896	0
357	20231012	123500	23441238	1896	1896	1896	1896	0
358	20231012	123400	23441238	1896	1896	1896	1896	0
359	20231012	123300	23441238	1896	1896	1896	1896	0
360	20231012	123200	23441238	1896	1896	1896	1896	0
361	20231012	123100	23441238	1896	1896	1896	1896	0
362	20231012	123000	23441238	1896	1896	1896	1896	94
363	20231012	122900	23263014	1896	1896	1896	1896	0
364	20231012	122800	23263014	1896	1896	1896	1896	1
365	20231012	122700	23261118	1890	1891	1891	1890	206
366	20231012	122600	22871772	1893	1893	1893	1893	0
367	20231012	122500	22871772	1893	1893	1893	1893	0
368	20231012	122400	22871772	1893	1893	1893	1893	0
369	20231012	122300	22871772	1893	1893	1893	1893	0
370	20231012	122200	22871772	1893	1893	1893	1893	0
371	20231012	122100	22871772	1893	1893	1893	1893	18
372	20231012	122000	22837698	1894	1894	1894	1894	9
373	20231012	121900	22820652	1896	1896	1896	1896	0
374	20231012	121800	22820652	1896	1896	1896	1896	14
375	20231012	121700	22794108	1897	1897	1897	1897	0
376	20231012	121600	22794108	1897	1897	1897	1897	18
377	20231012	121500	22759962	1897	1897	1897	1897	0
378	20231012	121400	22759962	1897	1897	1897	1897	0
379	20231012	121300	22759962	1897	1897	1897	1897	0
380	20231012	121200	22759962	1897	1897	1897	1897	0
381	20231012	121100	22759962	1897	1897	1897	1897	30
382	20231012	121000	22703052	1898	1898	1898	1898	0
383	20231012	120900	22703052	1898	1898	1898	1898	0
384	20231012	120800	22703052	1898	1898	1898	1898	230
385	20231012	120700	22266512	1898	1898	1898	1898	0
386	20231012	120600	22266512	1898	1898	1898	1898	1
387	20231012	120500	22264614	1898	1898	1898	1898	0
388	20231012	120400	22264614	1898	1898	1898	1898	0
389	20231012	120300	22264614	1898	1898	1898	1898	0
390	20231012	120200	22264614	1898	1898	1898	1898	0
391	20231012	120100	22264614	1898	1898	1898	1898	0
392	20231012	120000	22264614	1898	1898	1898	1898	0
393	20231012	115900	22264614	1898	1898	1898	1898	0
394	20231012	115800	22264614	1898	1898	1898	1898	0
395	20231012	115700	22264614	1898	1898	1898	1898	0
396	20231012	115600	22264614	1898	1898	1898	1898	0
397	20231012	115500	22264614	1898	1898	1898	1898	0
398	20231012	115400	22264614	1898	1898	1898	1898	0
399	20231012	115300	22264614	1898	1898	1898	1898	0
400	20231012	115200	22264614	1898	1898	1898	1898	1
401	20231012	115100	22262716	1896	1896	1896	1896	0
402	20231012	115000	22262716	1896	1896	1896	1896	0
403	20231012	114900	22262716	1896	1896	1896	1896	0
404	20231012	114800	22262716	1896	1896	1896	1896	0
405	20231012	114700	22262716	1896	1896	1896	1896	0
406	20231012	114600	22262716	1896	1896	1896	1896	0
407	20231012	114500	22262716	1896	1896	1896	1896	0
408	20231012	114400	22262716	1896	1896	1896	1896	0
409	20231012	114300	22262716	1896	1896	1896	1896	0
410	20231012	114200	22262716	1896	1896	1896	1896	0
411	20231012	114100	22262716	1896	1896	1896	1896	0
412	20231012	114000	22262716	1896	1896	1896	1896	0
413	20231012	113900	22262716	1896	1896	1896	1896	200
414	20231012	113800	21883516	1896	1896	1896	1896	0
415	20231012	113700	21883516	1896	1896	1896	1896	0
416	20231012	113600	21883516	1896	1896	1896	1896	3
417	20231012	113500	21877828	1896	1896	1896	1896	0
418	20231012	113400	21877828	1896	1896	1896	1896	0
419	20231012	113300	21877828	1896	1896	1896	1896	0
420	20231012	113200	21877828	1896	1897	1898	1896	320
421	20231012	113100	21270732	1896	1896	1896	1896	0
422	20231012	113000	21270732	1896	1896	1896	1896	0
423	20231012	112900	21270732	1896	1896	1896	1896	183
424	20231012	112800	20923764	1896	1896	1896	1896	195
425	20231012	112700	20554044	1896	1896	1896	1896	0
426	20231012	112600	20554044	1896	1896	1896	1896	0
427	20231012	112500	20554044	1896	1896	1896	1896	0
428	20231012	112400	20554044	1896	1896	1896	1896	0
429	20231012	112300	20554044	1896	1896	1896	1896	1
430	20231012	112200	20552148	1890	1894	1894	1890	200
431	20231012	112100	20174062	1894	1894	1894	1894	1
432	20231012	112000	20172168	1894	1894	1894	1894	30
433	20231012	111900	20115348	1896	1896	1896	1896	0
434	20231012	111800	20115348	1896	1896	1896	1896	0
435	20231012	111700	20115348	1896	1896	1896	1896	0
436	20231012	111600	20115348	1896	1896	1896	1896	0
437	20231012	111500	20115348	1896	1896	1896	1896	100
438	20231012	111400	19925748	1894	1895	1895	1894	104
439	20231012	111300	19728672	1899	1899	1899	1899	0
440	20231012	111200	19728672	1899	1899	1899	1899	0
441	20231012	111100	19728672	1899	1899	1899	1899	0
442	20231012	111000	19728672	1899	1899	1899	1899	0
443	20231012	110900	19728672	1899	1899	1899	1899	0
444	20231012	110800	19728672	1899	1899	1899	1899	0
445	20231012	110700	19728672	1899	1899	1899	1899	0
446	20231012	110600	19728672	1899	1899	1899	1899	1
447	20231012	110500	19726773	1899	1898	1899	1898	600
448	20231012	110400	18587885	1898	1898	1898	1898	0
449	20231012	110300	18587885	1898	1895	1898	1895	100
450	20231012	110200	18398235	1899	1899	1899	1899	1
451	20231012	110100	18396336	1897	1897	1897	1897	0
452	20231012	110000	18396336	1897	1897	1897	1897	0
453	20231012	105900	18396336	1897	1897	1897	1897	0
454	20231012	105800	18396336	1897	1897	1897	1897	13
455	20231012	105700	18371675	1894	1894	1894	1894	300
456	20231012	105600	17803475	1900	1900	1900	1900	0
457	20231012	105500	17803475	1900	1898	1900	1898	300
458	20231012	105400	17233709	1898	1898	1898	1898	400
459	20231012	105300	16474509	1898	1898	1898	1898	0
460	20231012	105200	16474509	1898	1898	1898	1898	0
461	20231012	105100	16474509	1898	1898	1898	1898	1
462	20231012	105000	16472611	1898	1898	1898	1898	0
463	20231012	104900	16472611	1898	1897	1898	1897	500
464	20231012	104800	15524079	1896	1896	1896	1896	600
465	20231012	104700	14386479	1896	1896	1896	1896	0
466	20231012	104600	14386479	1896	1896	1896	1896	0
467	20231012	104500	14386479	1896	1896	1896	1896	0
468	20231012	104400	14386479	1896	1896	1896	1896	0
469	20231012	104300	14386479	1896	1896	1896	1896	0
470	20231012	104200	14386479	1896	1896	1896	1896	0
471	20231012	104100	14386479	1896	1896	1896	1896	0
472	20231012	104000	14386479	1896	1896	1896	1896	0
473	20231012	103900	14386479	1896	1896	1896	1896	0
474	20231012	103800	14386479	1896	1896	1896	1896	0
475	20231012	103700	14386479	1896	1896	1896	1896	0
476	20231012	103600	14386479	1896	1896	1896	1896	0
477	20231012	103500	14386479	1896	1893	1896	1893	2
478	20231012	103400	14382690	1890	1890	1890	1890	200
479	20231012	103300	14004690	1897	1897	1897	1897	0
480	20231012	103200	14004690	1897	1897	1897	1897	0
481	20231012	103100	14004690	1897	1893	1897	1893	2
482	20231012	103000	14000900	1893	1889	1893	1889	66
483	20231012	102900	13876222	1889	1889	1895	1889	201
484	20231012	102800	13495339	1895	1895	1895	1895	0
485	20231012	102700	13495339	1895	1895	1895	1895	0
486	20231012	102600	13495339	1895	1895	1895	1895	0
487	20231012	102500	13495339	1895	1895	1895	1895	0
488	20231012	102400	13495339	1895	1895	1895	1895	0
489	20231012	102300	13495339	1895	1895	1895	1895	0
490	20231012	102200	13495339	1895	1895	1895	1895	193
491	20231012	102100	13129604	1895	1895	1895	1895	7
492	20231012	102000	13116339	1895	1895	1895	1895	270
493	20231012	101900	12604689	1895	1894	1895	1894	230
494	20231012	101800	12168909	1895	1895	1895	1895	442
495	20231012	101700	11331319	1898	1898	1898	1898	0
496	20231012	101600	11331319	1898	1898	1898	1898	0
497	20231012	101500	11331319	1898	1898	1898	1898	1
498	20231012	101400	11329421	1894	1894	1894	1894	0
499	20231012	101300	11329421	1894	1894	1894	1894	0
500	20231012	101200	11329421	1894	1894	1894	1894	70
501	20231012	101100	11196841	1895	1894	1895	1894	201
502	20231012	101000	10816016	1895	1895	1895	1895	0
503	20231012	100900	10816016	1895	1895	1895	1895	1000
504	20231012	100800	8921016	1895	1895	1895	1895	0
505	20231012	100700	8921016	1895	1895	1895	1895	0
506	20231012	100600	8921016	1895	1895	1895	1895	0
507	20231012	100500	8921016	1895	1895	1895	1895	0
508	20231012	100400	8921016	1895	1895	1895	1895	0
509	20231012	100300	8921016	1895	1895	1895	1895	0
510	20231012	100200	8921016	1895	1895	1895	1895	0
511	20231012	100100	8921016	1895	1894	1895	1894	300
512	20231012	100000	8352556	1885	1885	1885	1885	0
513	20231012	095900	8352556	1885	1885	1885	1885	0
514	20231012	095800	8352556	1885	1889	1889	1885	100
515	20231012	095700	8163950	1894	1894	1894	1894	0
516	20231012	095600	8163950	1894	1894	1894	1894	0
517	20231012	095500	8163950	1894	1894	1894	1894	0
518	20231012	095400	8163950	1894	1894	1894	1894	0
519	20231012	095300	8163950	1894	1894	1894	1894	20
520	20231012	095200	8126070	1894	1894	1894	1894	80
521	20231012	095100	7974550	1894	1889	1894	1889	102
522	20231012	095000	7781866	1895	1895	1895	1895	0
523	20231012	094900	7781866	1895	1895	1895	1895	0
524	20231012	094800	7781866	1895	1895	1895	1895	0
525	20231012	094700	7781866	1895	1895	1895	1895	0
526	20231012	094600	7781866	1895	1895	1895	1895	0
527	20231012	094500	7781866	1895	1895	1895	1895	0
528	20231012	094400	7781866	1895	1895	1895	1895	0
529	20231012	094300	7781866	1895	1895	1895	1895	0
530	20231012	094200	7781866	1895	1895	1895	1895	0
531	20231012	094100	7781866	1895	1895	1895	1895	0
532	20231012	094000	7781866	1895	1895	1895	1895	0
533	20231012	093900	7781866	1895	1890	1895	1890	577
534	20231012	093800	6691306	1890	1890	1890	1890	0
535	20231012	093700	6691306	1890	1890	1890	1890	200
536	20231012	093600	6313306	1889	1889	1889	1889	0
537	20231012	093500	6313306	1889	1889	1889	1889	0
538	20231012	093400	6313306	1889	1889	1889	1889	0
539	20231012	093300	6313306	1889	1890	1890	1889	12
540	20231012	093200	6290632	1886	1886	1886	1886	0
541	20231012	093100	6290632	1886	1890	1890	1886	352
542	20231012	093000	5625572	1890	1889	1890	1889	117
543	20231012	092900	5404553	1889	1890	1890	1889	187
544	20231012	092800	5051252	1890	1890	1890	1890	42
545	20231012	092700	4971872	1890	1890	1890	1890	0
546	20231012	092600	4971872	1890	1890	1890	1890	0
547	20231012	092500	4971872	1890	1890	1890	1890	0
548	20231012	092400	4971872	1890	1890	1890	1890	0
549	20231012	092300	4971872	1890	1890	1890	1890	0
550	20231012	092200	4971872	1890	1889	1890	1889	347
551	20231012	092100	4316045	1889	1889	1889	1889	0
552	20231012	092000	4316045	1889	1889	1889	1889	0
553	20231012	091900	4316045	1889	1889	1889	1889	0
554	20231012	091800	4316045	1889	1889	1889	1889	17
555	20231012	091700	4283932	1886	1886	1886	1886	0
556	20231012	091600	4283932	1886	1886	1886	1886	0
557	20231012	091500	4283932	1886	1886	1886	1886	0
558	20231012	091400	4283932	1886	1886	1886	1886	0
559	20231012	091300	4283932	1886	1886	1886	1886	0
560	20231012	091200	4283932	1886	1887	1887	1886	50
561	20231012	091100	4189627	1890	1890	1890	1890	0
562	20231012	091000	4189627	1890	1889	1890	1889	100
563	20231012	090900	4000662	1890	1890	1890	1890	0
564	20231012	090800	4000662	1890	1889	1890	1889	2113
565	20231012	090700	7554	1885	1885	1885	1885	0
566	20231012	090600	7554	1885	1885	1885	1885	0
567	20231012	090500	7554	1885	1885	1885	1885	1
568	20231012	090400	5669	1889	1889	1889	1889	1
569	20231012	090300	3780	1890	1890	1890	1890	0
570	20231012	090200	3780	1890	1890	1890	1890	0
571	20231012	090100	3780	1890	1890	1890	1890	0
572	20231012	090000	3780	1890	1890	1890	1890	2