KissMeData/044780/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191900	220425633	1864	1864	1864	1864	594
3	20231010	191800	220425633	1864	1864	1864	1864	0
4	20231010	191700	220425633	1864	1864	1864	1864	0
5	20231010	191600	220425633	1864	1864	1864	1864	0
6	20231010	191500	220425633	1864	1864	1864	1864	0
7	20231010	191400	220425633	1864	1864	1864	1864	0
8	20231010	191300	220425633	1864	1864	1864	1864	0
9	20231010	191200	220425633	1864	1864	1864	1864	0
10	20231010	191100	220425633	1864	1864	1864	1864	0
11	20231010	191000	220425633	1864	1864	1864	1864	0
12	20231010	190900	220425633	1864	1864	1864	1864	0
13	20231010	190800	220425633	1864	1864	1864	1864	0
14	20231010	190700	220425633	1864	1864	1864	1864	0
15	20231010	190600	220425633	1864	1864	1864	1864	0
16	20231010	190500	220425633	1864	1864	1864	1864	0
17	20231010	190400	220425633	1864	1864	1864	1864	0
18	20231010	190300	220425633	1864	1864	1864	1864	0
19	20231010	190200	220425633	1864	1864	1864	1864	0
20	20231010	190100	220425633	1864	1864	1864	1864	0
21	20231010	190000	220425633	1864	1864	1864	1864	0
22	20231010	185900	220425633	1864	1864	1864	1864	0
23	20231010	185800	220425633	1864	1864	1864	1864	0
24	20231010	185700	220425633	1864	1864	1864	1864	0
25	20231010	185600	220425633	1864	1864	1864	1864	0
26	20231010	185500	220425633	1864	1864	1864	1864	0
27	20231010	185400	220425633	1864	1864	1864	1864	0
28	20231010	185300	220425633	1864	1864	1864	1864	0
29	20231010	185200	220425633	1864	1864	1864	1864	0
30	20231010	185100	220425633	1864	1864	1864	1864	0
31	20231010	185000	220425633	1864	1864	1864	1864	0
32	20231010	184900	220425633	1864	1864	1864	1864	594
33	20231010	184800	220425633	1864	1864	1864	1864	0
34	20231010	184700	220425633	1864	1864	1864	1864	0
35	20231010	184600	220425633	1864	1864	1864	1864	0
36	20231010	184500	220425633	1864	1864	1864	1864	0
37	20231010	184400	220425633	1864	1864	1864	1864	0
38	20231010	184300	220425633	1864	1864	1864	1864	0
39	20231010	184200	220425633	1864	1864	1864	1864	0
40	20231010	184100	220425633	1864	1864	1864	1864	0
41	20231010	184000	220425633	1864	1864	1864	1864	0
42	20231010	183900	220425633	1864	1864	1864	1864	0
43	20231010	183800	220425633	1864	1864	1864	1864	0
44	20231010	183700	220425633	1864	1864	1864	1864	0
45	20231010	183600	220425633	1864	1864	1864	1864	0
46	20231010	183500	220425633	1864	1864	1864	1864	0
47	20231010	183400	220425633	1864	1864	1864	1864	0
48	20231010	183300	220425633	1864	1864	1864	1864	0
49	20231010	183200	220425633	1864	1864	1864	1864	0
50	20231010	183100	220425633	1864	1864	1864	1864	0
51	20231010	183000	220425633	1864	1864	1864	1864	0
52	20231010	182900	220425633	1864	1864	1864	1864	0
53	20231010	182800	220425633	1864	1864	1864	1864	0
54	20231010	182700	220425633	1864	1864	1864	1864	0
55	20231010	182600	220425633	1864	1864	1864	1864	0
56	20231010	182500	220425633	1864	1864	1864	1864	0
57	20231010	182400	220425633	1864	1864	1864	1864	0
58	20231010	182300	220425633	1864	1864	1864	1864	0
59	20231010	182200	220425633	1864	1864	1864	1864	0
60	20231010	182100	220425633	1864	1864	1864	1864	0
61	20231010	182000	220425633	1864	1864	1864	1864	0
62	20231010	181900	220425633	1864	1864	1864	1864	594
63	20231010	181800	220425633	1864	1864	1864	1864	0
64	20231010	181700	220425633	1864	1864	1864	1864	0
65	20231010	181600	220425633	1864	1864	1864	1864	0
66	20231010	181500	220425633	1864	1864	1864	1864	0
67	20231010	181400	220425633	1864	1864	1864	1864	0
68	20231010	181300	220425633	1864	1864	1864	1864	0
69	20231010	181200	220425633	1864	1864	1864	1864	0
70	20231010	181100	220425633	1864	1864	1864	1864	0
71	20231010	181000	220425633	1864	1864	1864	1864	0
72	20231010	180900	220425633	1864	1864	1864	1864	0
73	20231010	180800	220425633	1864	1864	1864	1864	0
74	20231010	180700	220425633	1864	1864	1864	1864	0
75	20231010	180600	220425633	1864	1864	1864	1864	0
76	20231010	180500	220425633	1864	1864	1864	1864	0
77	20231010	180400	220425633	1864	1864	1864	1864	0
78	20231010	180300	220425633	1864	1864	1864	1864	0
79	20231010	180200	220425633	1864	1864	1864	1864	0
80	20231010	180100	220425633	1864	1864	1864	1864	0
81	20231010	180000	220425633	1864	1864	1864	1864	0
82	20231010	175900	220425633	1864	1864	1864	1864	0
83	20231010	175800	220425633	1864	1864	1864	1864	0
84	20231010	175700	220425633	1864	1864	1864	1864	0
85	20231010	175600	220425633	1864	1864	1864	1864	0
86	20231010	175500	220425633	1864	1864	1864	1864	0
87	20231010	175400	220425633	1864	1864	1864	1864	0
88	20231010	175300	220425633	1864	1864	1864	1864	0
89	20231010	175200	220425633	1864	1864	1864	1864	0
90	20231010	175100	220425633	1864	1864	1864	1864	0
91	20231010	175000	220425633	1864	1864	1864	1864	0
92	20231010	174900	220425633	1864	1864	1864	1864	594
93	20231010	174800	220425633	1864	1864	1864	1864	0
94	20231010	174700	220425633	1864	1864	1864	1864	0
95	20231010	174600	220425633	1864	1864	1864	1864	0
96	20231010	174500	220425633	1864	1864	1864	1864	0
97	20231010	174400	220425633	1864	1864	1864	1864	0
98	20231010	174300	220425633	1864	1864	1864	1864	0
99	20231010	174200	220425633	1864	1864	1864	1864	0
100	20231010	174100	220425633	1864	1864	1864	1864	0
101	20231010	174000	220425633	1864	1864	1864	1864	0
102	20231010	173900	220425633	1864	1864	1864	1864	0
103	20231010	173800	220425633	1864	1864	1864	1864	0
104	20231010	173700	220425633	1864	1864	1864	1864	0
105	20231010	173600	220425633	1864	1864	1864	1864	0
106	20231010	173500	220425633	1864	1864	1864	1864	0
107	20231010	173400	220425633	1864	1864	1864	1864	0
108	20231010	173300	220425633	1864	1864	1864	1864	0
109	20231010	173200	220425633	1864	1864	1864	1864	0
110	20231010	173100	220425633	1864	1864	1864	1864	0
111	20231010	173000	220425633	1864	1864	1864	1864	0
112	20231010	172900	220425633	1864	1864	1864	1864	0
113	20231010	172800	220425633	1864	1864	1864	1864	0
114	20231010	172700	220425633	1864	1864	1864	1864	0
115	20231010	172600	220425633	1864	1864	1864	1864	0
116	20231010	172500	220425633	1864	1864	1864	1864	0
117	20231010	172400	220425633	1864	1864	1864	1864	0
118	20231010	172300	220425633	1864	1864	1864	1864	0
119	20231010	172200	220425633	1864	1864	1864	1864	0
120	20231010	172100	220425633	1864	1864	1864	1864	0
121	20231010	172000	220425633	1864	1864	1864	1864	0
122	20231010	171900	220425633	1864	1864	1864	1864	594
123	20231010	171800	220425633	1864	1864	1864	1864	0
124	20231010	171700	220425633	1864	1864	1864	1864	0
125	20231010	171600	220425633	1864	1864	1864	1864	0
126	20231010	171500	220425633	1864	1864	1864	1864	0
127	20231010	171400	220425633	1864	1864	1864	1864	0
128	20231010	171300	220425633	1864	1864	1864	1864	0
129	20231010	171200	220425633	1864	1864	1864	1864	0
130	20231010	171100	220425633	1864	1864	1864	1864	0
131	20231010	171000	220425633	1864	1864	1864	1864	0
132	20231010	170900	220425633	1864	1864	1864	1864	0
133	20231010	170800	220425633	1864	1864	1864	1864	0
134	20231010	170700	220425633	1864	1864	1864	1864	0
135	20231010	170600	220425633	1864	1864	1864	1864	0
136	20231010	170500	220425633	1864	1864	1864	1864	0
137	20231010	170400	220425633	1864	1864	1864	1864	0
138	20231010	170300	220425633	1864	1864	1864	1864	0
139	20231010	170200	220425633	1864	1864	1864	1864	0
140	20231010	170100	220425633	1864	1864	1864	1864	0
141	20231010	170000	220425633	1864	1864	1864	1864	0
142	20231010	165900	220425633	1864	1864	1864	1864	0
143	20231010	165800	220425633	1864	1864	1864	1864	0
144	20231010	165700	220425633	1864	1864	1864	1864	0
145	20231010	165600	220425633	1864	1864	1864	1864	0
146	20231010	165500	220425633	1864	1864	1864	1864	0
147	20231010	165400	220425633	1864	1864	1864	1864	0
148	20231010	165300	220425633	1864	1864	1864	1864	0
149	20231010	165200	220425633	1864	1864	1864	1864	0
150	20231010	165100	220425633	1864	1864	1864	1864	0
151	20231010	165000	220425633	1864	1864	1864	1864	0
152	20231010	164900	220425633	1864	1864	1864	1864	594
153	20231010	164800	220425633	1864	1864	1864	1864	0
154	20231010	164700	220425633	1864	1864	1864	1864	0
155	20231010	164600	220425633	1864	1864	1864	1864	0
156	20231010	164500	220425633	1864	1864	1864	1864	0
157	20231010	164400	220425633	1864	1864	1864	1864	0
158	20231010	164300	220425633	1864	1864	1864	1864	0
159	20231010	164200	220425633	1864	1864	1864	1864	0
160	20231010	164100	220425633	1864	1864	1864	1864	0
161	20231010	164000	220425633	1864	1864	1864	1864	0
162	20231010	163900	220425633	1864	1864	1864	1864	0
163	20231010	163800	220425633	1864	1864	1864	1864	0
164	20231010	163700	220425633	1864	1864	1864	1864	0
165	20231010	163600	220425633	1864	1864	1864	1864	0
166	20231010	163500	220425633	1864	1864	1864	1864	0
167	20231010	163400	220425633	1864	1864	1864	1864	0
168	20231010	163300	220425633	1864	1864	1864	1864	0
169	20231010	163200	220425633	1864	1864	1864	1864	0
170	20231010	163100	220425633	1864	1864	1864	1864	0
171	20231010	163000	220425633	1864	1864	1864	1864	0
172	20231010	162900	220425633	1864	1864	1864	1864	0
173	20231010	162800	220425633	1864	1864	1864	1864	0
174	20231010	162700	220425633	1864	1864	1864	1864	0
175	20231010	162600	220425633	1864	1864	1864	1864	0
176	20231010	162500	220425633	1864	1864	1864	1864	0
177	20231010	162400	220425633	1864	1864	1864	1864	0
178	20231010	162300	220425633	1864	1864	1864	1864	0
179	20231010	162200	220425633	1864	1864	1864	1864	0
180	20231010	162100	220425633	1864	1864	1864	1864	0
181	20231010	162000	220425633	1864	1864	1864	1864	0
182	20231010	161900	220425633	1864	1864	1864	1864	594
183	20231010	161800	220425633	1864	1864	1864	1864	0
184	20231010	161700	220425633	1864	1864	1864	1864	0
185	20231010	161600	220425633	1864	1864	1864	1864	0
186	20231010	161500	220425633	1864	1864	1864	1864	0
187	20231010	161400	220425633	1864	1864	1864	1864	0
188	20231010	161300	220425633	1864	1864	1864	1864	0
189	20231010	161200	220425633	1864	1864	1864	1864	0
190	20231010	161100	220425633	1864	1864	1864	1864	0
191	20231010	161000	220425633	1864	1864	1864	1864	0
192	20231010	160900	220425633	1864	1864	1864	1864	0
193	20231010	160800	220425633	1864	1864	1864	1864	0
194	20231010	160700	220425633	1864	1864	1864	1864	0
195	20231010	160600	220425633	1864	1864	1864	1864	0
196	20231010	160500	220425633	1864	1864	1864	1864	0
197	20231010	160400	220425633	1864	1864	1864	1864	0
198	20231010	160300	220425633	1864	1864	1864	1864	0
199	20231010	160200	220425633	1864	1864	1864	1864	0
200	20231010	160100	220425633	1864	1864	1864	1864	0
201	20231010	160000	220425633	1864	1864	1864	1864	0
202	20231010	155900	220425633	1864	1864	1864	1864	0
203	20231010	155800	220425633	1864	1864	1864	1864	0
204	20231010	155700	220425633	1864	1864	1864	1864	0
205	20231010	155600	220425633	1864	1864	1864	1864	0
206	20231010	155500	220425633	1864	1864	1864	1864	0
207	20231010	155400	220425633	1864	1864	1864	1864	0
208	20231010	155300	220425633	1864	1864	1864	1864	0
209	20231010	155200	220425633	1864	1864	1864	1864	0
210	20231010	155100	220425633	1864	1864	1864	1864	0
211	20231010	155000	220425633	1864	1864	1864	1864	0
212	20231010	154900	220425633	1864	1864	1864	1864	594
213	20231010	154800	220425633	1864	1864	1864	1864	0
214	20231010	154700	220425633	1864	1864	1864	1864	0
215	20231010	154600	220425633	1864	1864	1864	1864	0
216	20231010	154500	220425633	1864	1864	1864	1864	0
217	20231010	154400	220425633	1864	1864	1864	1864	0
218	20231010	154300	220425633	1864	1864	1864	1864	0
219	20231010	154200	220425633	1864	1864	1864	1864	0
220	20231010	154100	220425633	1864	1864	1864	1864	0
221	20231010	154000	220425633	1864	1864	1864	1864	0
222	20231010	153900	220425633	1864	1864	1864	1864	0
223	20231010	153800	220425633	1864	1864	1864	1864	0
224	20231010	153700	220425633	1864	1864	1864	1864	0
225	20231010	153600	220425633	1864	1864	1864	1864	0
226	20231010	153500	220425633	1864	1864	1864	1864	0
227	20231010	153400	220425633	1864	1864	1864	1864	0
228	20231010	153300	220425633	1864	1864	1864	1864	0
229	20231010	153200	220425633	1864	1864	1864	1864	0
230	20231010	153100	220425633	1864	1864	1864	1864	0
231	20231010	153000	220425633	1864	1864	1864	1864	594
232	20231010	152900	219318417	1853	1853	1853	1853	0
233	20231010	152800	219318417	1853	1853	1853	1853	0
234	20231010	152700	219318417	1853	1853	1853	1853	0
235	20231010	152600	219318417	1853	1853	1853	1853	0
236	20231010	152500	219318417	1853	1853	1853	1853	0
237	20231010	152400	219318417	1853	1853	1853	1853	0
238	20231010	152300	219318417	1853	1853	1853	1853	0
239	20231010	152200	219318417	1853	1853	1853	1853	0
240	20231010	152100	219318417	1853	1853	1853	1853	0
241	20231010	152000	219318417	1853	1853	1853	1853	0
242	20231010	151900	219318417	1853	1850	1853	1850	387
243	20231010	151800	218601567	1843	1843	1843	1843	0
244	20231010	151700	218601567	1843	1843	1843	1843	0
245	20231010	151600	218601567	1843	1843	1843	1843	0
246	20231010	151500	218601567	1843	1843	1843	1843	9
247	20231010	151400	218584980	1844	1844	1844	1844	0
248	20231010	151300	218584980	1844	1844	1844	1844	0
249	20231010	151200	218584980	1844	1844	1844	1844	1383
250	20231010	151100	216034728	1844	1844	1844	1844	500
251	20231010	151000	215112728	1842	1842	1842	1842	16
252	20231010	150900	215083256	1842	1842	1842	1842	10
253	20231010	150800	215064836	1842	1842	1842	1842	166
254	20231010	150700	214759064	1844	1844	1844	1844	314
255	20231010	150600	214180048	1844	1844	1844	1844	10
256	20231010	150500	214161608	1844	1844	1844	1844	166
257	20231010	150400	213855504	1844	1844	1844	1844	0
258	20231010	150300	213855504	1844	1844	1844	1844	10
259	20231010	150200	213837064	1842	1842	1842	1842	0
260	20231010	150100	213837064	1842	1842	1842	1842	0
261	20231010	150000	213837064	1842	1842	1850	1842	1725
262	20231010	145900	210647629	1842	1842	1842	1842	9
263	20231010	145800	210631051	1841	1841	1841	1841	0
264	20231010	145700	210631051	1841	1842	1842	1841	23
265	20231010	145600	210588707	1842	1842	1842	1842	0
266	20231010	145500	210588707	1842	1850	1850	1842	606
267	20231010	145400	209467632	1850	1850	1850	1850	90
268	20231010	145300	209301132	1850	1850	1850	1850	74
269	20231010	145200	209164232	1850	1850	1850	1850	2015
270	20231010	145100	205436482	1850	1850	1850	1850	10
271	20231010	145000	205417982	1850	1850	1850	1850	166
272	20231010	144900	205110882	1850	1850	1850	1850	0
273	20231010	144800	205110882	1850	1850	1850	1850	10
274	20231010	144700	205092382	1850	1850	1850	1850	0
275	20231010	144600	205092382	1850	1850	1850	1850	0
276	20231010	144500	205092382	1850	1851	1853	1850	522
277	20231010	144400	204126646	1854	1854	1854	1854	0
278	20231010	144300	204126646	1854	1854	1854	1854	0
279	20231010	144200	204126646	1854	1854	1854	1854	0
280	20231010	144100	204126646	1854	1854	1854	1854	0
281	20231010	144000	204126646	1854	1854	1854	1854	0
282	20231010	143900	204126646	1854	1854	1854	1854	0
283	20231010	143800	204126646	1854	1854	1854	1854	0
284	20231010	143700	204126646	1854	1854	1854	1854	0
285	20231010	143600	204126646	1854	1854	1854	1854	0
286	20231010	143500	204126646	1854	1854	1854	1854	0
287	20231010	143400	204126646	1854	1854	1854	1854	0
288	20231010	143300	204126646	1854	1854	1854	1854	103
289	20231010	143200	203935684	1854	1854	1854	1854	0
290	20231010	143100	203935684	1854	1854	1854	1854	2
291	20231010	143000	203931976	1854	1854	1854	1854	12
292	20231010	142900	203909728	1854	1854	1854	1854	63
293	20231010	142800	203792926	1850	1850	1850	1850	0
294	20231010	142700	203792926	1850	1850	1850	1850	10
295	20231010	142600	203774426	1850	1850	1850	1850	7522
296	20231010	142500	189858726	1850	1850	1850	1850	0
297	20231010	142400	189858726	1850	1850	1850	1850	11
298	20231010	142300	189838376	1850	1850	1850	1850	318
299	20231010	142200	189250076	1850	1850	1850	1850	1315
300	20231010	142100	186817326	1850	1850	1850	1850	10
301	20231010	142000	186798826	1850	1850	1850	1850	1000
302	20231010	141900	184948826	1850	1850	1850	1850	853
303	20231010	141800	183370776	1850	1853	1853	1850	401
304	20231010	141700	182628347	1853	1853	1853	1853	0
305	20231010	141600	182628347	1853	1853	1853	1853	0
306	20231010	141500	182628347	1853	1853	1853	1853	11
307	20231010	141400	182607964	1853	1853	1853	1853	1
308	20231010	141300	182606111	1855	1855	1855	1855	30
309	20231010	141200	182550461	1855	1855	1855	1855	12
310	20231010	141100	182528201	1855	1855	1855	1855	24
311	20231010	141000	182483681	1855	1855	1855	1855	23
312	20231010	140900	182441016	1851	1855	1855	1851	650
313	20231010	140800	181237232	1856	1856	1856	1856	0
314	20231010	140700	181237232	1856	1856	1856	1856	0
315	20231010	140600	181237232	1856	1856	1856	1856	0
316	20231010	140500	181237232	1856	1856	1856	1856	0
317	20231010	140400	181237232	1856	1856	1856	1856	0
318	20231010	140300	181237232	1856	1856	1856	1856	0
319	20231010	140200	181237232	1856	1856	1856	1856	0
320	20231010	140100	181237232	1856	1856	1856	1856	0
321	20231010	140000	181237232	1856	1856	1856	1856	0
322	20231010	135900	181237232	1856	1859	1859	1856	202
323	20231010	135800	180861740	1859	1859	1859	1859	0
324	20231010	135700	180861740	1859	1859	1859	1859	0
325	20231010	135600	180861740	1859	1859	1859	1859	0
326	20231010	135500	180861740	1859	1859	1859	1859	0
327	20231010	135400	180861740	1859	1859	1859	1859	0
328	20231010	135300	180861740	1859	1859	1859	1859	1
329	20231010	135200	180859881	1859	1859	1859	1859	0
330	20231010	135100	180859881	1859	1860	1860	1859	26
331	20231010	135000	180811524	1860	1860	1860	1860	19
332	20231010	134900	180776184	1860	1860	1860	1860	419
333	20231010	134800	179996844	1860	1860	1860	1860	100
334	20231010	134700	179810844	1861	1861	1861	1861	0
335	20231010	134600	179810844	1861	1861	1861	1861	0
336	20231010	134500	179810844	1861	1861	1861	1861	1
337	20231010	134400	179808983	1862	1865	1865	1862	4
338	20231010	134300	179801529	1866	1866	1866	1866	0
339	20231010	134200	179801529	1866	1866	1866	1866	97
340	20231010	134100	179620527	1866	1866	1866	1866	10
341	20231010	134000	179601867	1866	1866	1866	1866	0
342	20231010	133900	179601867	1866	1866	1866	1866	0
343	20231010	133800	179601867	1866	1866	1866	1866	0
344	20231010	133700	179601867	1866	1868	1868	1866	3
345	20231010	133600	179596266	1869	1869	1869	1869	0
346	20231010	133500	179596266	1869	1869	1869	1869	0
347	20231010	133400	179596266	1869	1869	1869	1869	1070
348	20231010	133300	177596436	1869	1869	1869	1869	336
349	20231010	133200	176968452	1869	1869	1869	1869	264
350	20231010	133100	176475036	1869	1869	1869	1869	0
351	20231010	133000	176475036	1869	1869	1869	1869	0
352	20231010	132900	176475036	1869	1869	1869	1869	13
353	20231010	132800	176450739	1869	1869	1869	1869	41
354	20231010	132700	176374110	1869	1870	1870	1869	1108
355	20231010	132600	174302189	1871	1871	1871	1871	0
356	20231010	132500	174302189	1871	1871	1871	1871	0
357	20231010	132400	174302189	1871	1871	1871	1871	1
358	20231010	132300	174300318	1872	1872	1872	1872	0
359	20231010	132200	174300318	1872	1874	1874	1872	1390
360	20231010	132100	171696561	1874	1874	1874	1874	0
361	20231010	132000	171696561	1874	1874	1874	1874	1
362	20231010	131900	171694687	1875	1875	1875	1875	1
363	20231010	131800	171692812	1876	1877	1877	1876	2343
364	20231010	131700	167295002	1880	1880	1880	1880	0
365	20231010	131600	167295002	1880	1880	1880	1880	0
366	20231010	131500	167295002	1880	1880	1880	1880	0
367	20231010	131400	167295002	1880	1880	1880	1880	0
368	20231010	131300	167295002	1880	1880	1880	1880	0
369	20231010	131200	167295002	1880	1880	1880	1880	0
370	20231010	131100	167295002	1880	1880	1880	1880	0
371	20231010	131000	167295002	1880	1877	1880	1877	16
372	20231010	130900	167264937	1877	1877	1877	1877	37
373	20231010	130800	167195488	1877	1878	1878	1877	741
374	20231010	130700	165804530	1879	1879	1879	1879	0
375	20231010	130600	165804530	1879	1879	1879	1879	0
376	20231010	130500	165804530	1879	1879	1879	1879	0
377	20231010	130400	165804530	1879	1879	1879	1879	0
378	20231010	130300	165804530	1879	1879	1879	1879	1
379	20231010	130200	165802651	1880	1880	1880	1880	0
380	20231010	130100	165802651	1880	1880	1880	1880	0
381	20231010	130000	165802651	1880	1880	1880	1880	214
382	20231010	125900	165400331	1880	1880	1880	1880	318
383	20231010	125800	164802491	1881	1881	1881	1881	1
384	20231010	125700	164800610	1882	1882	1882	1882	0
385	20231010	125600	164800610	1882	1882	1882	1882	0
386	20231010	125500	164800610	1882	1882	1882	1882	0
387	20231010	125400	164800610	1882	1882	1882	1882	0
388	20231010	125300	164800610	1882	1882	1882	1882	337
389	20231010	125200	164166376	1882	1882	1882	1882	0
390	20231010	125100	164166376	1882	1882	1882	1882	10
391	20231010	125000	164147556	1882	1882	1882	1882	0
392	20231010	124900	164147556	1882	1882	1882	1882	0
393	20231010	124800	164147556	1882	1892	1892	1882	9518
394	20231010	124700	146158746	1892	1892	1892	1892	0
395	20231010	124600	146158746	1892	1892	1892	1892	0
396	20231010	124500	146158746	1892	1892	1892	1892	10
397	20231010	124400	146139826	1892	1892	1892	1892	0
398	20231010	124300	146139826	1892	1892	1892	1892	1
399	20231010	124200	146137934	1895	1895	1895	1895	0
400	20231010	124100	146137934	1895	1895	1895	1895	0
401	20231010	124000	146137934	1895	1895	1895	1895	8
402	20231010	123900	146122774	1896	1896	1896	1896	0
403	20231010	123800	146122774	1896	1896	1896	1896	0
404	20231010	123700	146122774	1896	1896	1896	1896	0
405	20231010	123600	146122774	1896	1892	1896	1892	62
406	20231010	123500	146005262	1892	1892	1892	1892	0
407	20231010	123400	146005262	1892	1892	1892	1892	204
408	20231010	123300	145619294	1900	1900	1900	1900	0
409	20231010	123200	145619294	1900	1897	1900	1897	828
410	20231010	123100	144046794	1897	1892	1899	1892	998
411	20231010	123000	142152011	1892	1892	1892	1892	11
412	20231010	122900	142131199	1892	1892	1892	1892	28
413	20231010	122800	142078223	1893	1893	1893	1893	0
414	20231010	122700	142078223	1893	1893	1893	1893	0
415	20231010	122600	142078223	1893	1893	1893	1893	1
416	20231010	122500	142076330	1893	1893	1893	1893	0
417	20231010	122400	142076330	1893	1893	1893	1893	0
418	20231010	122300	142076330	1893	1893	1893	1893	0
419	20231010	122200	142076330	1893	1893	1893	1893	0
420	20231010	122100	142076330	1893	1893	1893	1893	0
421	20231010	122000	142076330	1893	1893	1893	1893	0
422	20231010	121900	142076330	1893	1893	1893	1893	258
423	20231010	121800	141587936	1900	1900	1900	1900	0
424	20231010	121700	141587936	1900	1899	1900	1899	14
425	20231010	121600	141561337	1900	1900	1900	1900	0
426	20231010	121500	141561337	1900	1900	1900	1900	0
427	20231010	121400	141561337	1900	1900	1900	1900	0
428	20231010	121300	141561337	1900	1900	1900	1900	0
429	20231010	121200	141561337	1900	1900	1900	1900	0
430	20231010	121100	141561337	1900	1900	1900	1900	0
431	20231010	121000	141561337	1900	1900	1900	1900	15
432	20231010	120900	141532837	1892	1892	1892	1892	10
433	20231010	120800	141513917	1892	1892	1892	1892	0
434	20231010	120700	141513917	1892	1892	1892	1892	0
435	20231010	120600	141513917	1892	1892	1892	1892	10
436	20231010	120500	141494997	1892	1892	1892	1892	0
437	20231010	120400	141494997	1892	1892	1892	1892	0
438	20231010	120300	141494997	1892	1892	1892	1892	12
439	20231010	120200	141472293	1892	1892	1892	1892	0
440	20231010	120100	141472293	1892	1892	1892	1892	0
441	20231010	120000	141472293	1892	1892	1892	1892	436
442	20231010	115900	140647381	1892	1892	1892	1892	0
443	20231010	115800	140647381	1892	1892	1892	1892	779
444	20231010	115700	139173513	1892	1892	1892	1892	10
445	20231010	115600	139154593	1892	1892	1892	1892	0
446	20231010	115500	139154593	1892	1892	1892	1892	0
447	20231010	115400	139154593	1892	1892	1892	1892	10
448	20231010	115300	139135673	1892	1892	1892	1892	0
449	20231010	115200	139135673	1892	1892	1892	1892	0
450	20231010	115100	139135673	1892	1892	1892	1892	10
451	20231010	115000	139116753	1892	1892	1892	1892	0
452	20231010	114900	139116753	1892	1892	1892	1892	0
453	20231010	114800	139116753	1892	1892	1892	1892	10
454	20231010	114700	139097833	1892	1892	1892	1892	0
455	20231010	114600	139097833	1892	1892	1892	1892	0
456	20231010	114500	139097833	1892	1892	1892	1892	10
457	20231010	114400	139078913	1892	1892	1892	1892	0
458	20231010	114300	139078913	1892	1892	1892	1892	0
459	20231010	114200	139078913	1892	1892	1892	1892	10
460	20231010	114100	139059993	1891	1891	1891	1891	0
461	20231010	114000	139059993	1891	1892	1892	1891	236
462	20231010	113900	138613716	1892	1892	1892	1892	16
463	20231010	113800	138583444	1892	1892	1892	1892	176
464	20231010	113700	138250452	1892	1892	1892	1892	0
465	20231010	113600	138250452	1892	1892	1892	1892	22
466	20231010	113500	138208828	1892	1892	1892	1892	0
467	20231010	113400	138208828	1892	1892	1892	1892	0
468	20231010	113300	138208828	1892	1892	1892	1892	10
469	20231010	113200	138189908	1891	1891	1891	1891	0
470	20231010	113100	138189908	1891	1891	1891	1891	0
471	20231010	113000	138189908	1891	1892	1892	1891	10
472	20231010	112900	138170997	1891	1891	1891	1891	0
473	20231010	112800	138170997	1891	1891	1891	1891	0
474	20231010	112700	138170997	1891	1891	1891	1891	136
475	20231010	112600	137913821	1902	1902	1902	1902	0
476	20231010	112500	137913821	1902	1902	1902	1902	0
477	20231010	112400	137913821	1902	1902	1902	1902	0
478	20231010	112300	137913821	1902	1902	1902	1902	0
479	20231010	112200	137913821	1902	1902	1902	1902	0
480	20231010	112100	137913821	1902	1902	1902	1902	5
481	20231010	112000	137904311	1902	1902	1902	1902	0
482	20231010	111900	137904311	1902	1902	1902	1902	0
483	20231010	111800	137904311	1902	1902	1902	1902	0
484	20231010	111700	137904311	1902	1902	1902	1902	0
485	20231010	111600	137904311	1902	1902	1902	1902	0
486	20231010	111500	137904311	1902	1902	1902	1902	0
487	20231010	111400	137904311	1902	1902	1902	1902	0
488	20231010	111300	137904311	1902	1901	1902	1901	350
489	20231010	111200	137238613	1890	1895	1895	1890	1459
490	20231010	111100	134478722	1902	1902	1902	1902	0
491	20231010	111000	134478722	1902	1896	1902	1896	115
492	20231010	110900	134260592	1902	1902	1902	1902	0
493	20231010	110800	134260592	1902	1902	1902	1902	0
494	20231010	110700	134260592	1902	1902	1902	1902	0
495	20231010	110600	134260592	1902	1902	1902	1902	1688
496	20231010	110500	131050016	1903	1902	1903	1902	1321
497	20231010	110400	128537473	1902	1902	1902	1902	0
498	20231010	110300	128537473	1902	1902	1902	1902	0
499	20231010	110200	128537473	1902	1902	1902	1902	0
500	20231010	110100	128537473	1902	1902	1902	1902	0
501	20231010	110000	128537473	1902	1902	1902	1902	0
502	20231010	105900	128537473	1902	1902	1902	1902	0
503	20231010	105800	128537473	1902	1902	1902	1902	1
504	20231010	105700	128535571	1896	1896	1896	1896	10
505	20231010	105600	128516611	1896	1896	1896	1896	150
506	20231010	105500	128232211	1901	1901	1901	1901	0
507	20231010	105400	128232211	1901	1901	1901	1901	50
508	20231010	105300	128137161	1903	1896	1903	1895	15921
509	20231010	105200	97905415	1900	1900	1900	1900	73
510	20231010	105100	97766715	1898	1898	1898	1896	1263
511	20231010	105000	95369683	1900	1900	1900	1900	462
512	20231010	104900	94491883	1900	1898	1900	1898	1767
513	20231010	104800	91136614	1897	1890	1897	1890	5372
514	20231010	104700	80953501	1889	1889	1889	1889	0
515	20231010	104600	80953501	1889	1889	1889	1889	0
516	20231010	104500	80953501	1889	1889	1889	1889	521
517	20231010	104400	79969332	1889	1889	1889	1889	0
518	20231010	104300	79969332	1889	1889	1889	1889	0
519	20231010	104200	79969332	1889	1889	1889	1889	0
520	20231010	104100	79969332	1889	1889	1889	1889	0
521	20231010	104000	79969332	1889	1889	1889	1889	0
522	20231010	103900	79969332	1889	1889	1889	1889	9
523	20231010	103800	79952331	1889	1889	1890	1889	1568
524	20231010	103700	76988897	1888	1888	1888	1888	0
525	20231010	103600	76988897	1888	1883	1888	1883	1023
526	20231010	103500	75057971	1883	1883	1883	1883	32
527	20231010	103400	74997715	1885	1884	1885	1884	443
528	20231010	103300	74162670	1884	1884	1884	1884	0
529	20231010	103200	74162670	1884	1884	1884	1884	0
530	20231010	103100	74162670	1884	1884	1884	1884	90
531	20231010	103000	73993110	1884	1884	1884	1884	0
532	20231010	102900	73993110	1884	1884	1884	1884	0
533	20231010	102800	73993110	1884	1884	1884	1884	0
534	20231010	102700	73993110	1884	1884	1884	1884	0
535	20231010	102600	73993110	1884	1884	1884	1884	98
536	20231010	102500	73808478	1884	1884	1884	1884	0
537	20231010	102400	73808478	1884	1884	1884	1884	1
538	20231010	102300	73806594	1885	1885	1885	1885	540
539	20231010	102200	72788694	1885	1887	1887	1885	3
540	20231010	102100	72783036	1887	1887	1887	1887	1
541	20231010	102000	72781149	1887	1887	1887	1887	0
542	20231010	101900	72781149	1887	1887	1887	1887	29
543	20231010	101800	72726426	1887	1887	1887	1887	11
544	20231010	101700	72705669	1887	1887	1887	1887	200
545	20231010	101600	72328269	1888	1880	1888	1880	2160
546	20231010	101500	68260106	1881	1881	1881	1881	0
547	20231010	101400	68260106	1881	1881	1881	1881	5
548	20231010	101300	68250701	1873	1873	1873	1873	0
549	20231010	101200	68250701	1873	1873	1873	1873	1300
550	20231010	101100	65815801	1881	1881	1881	1881	0
551	20231010	101000	65815801	1881	1881	1881	1881	15
552	20231010	100900	65787586	1873	1873	1873	1873	10
553	20231010	100800	65768856	1873	1873	1873	1873	0
554	20231010	100700	65768856	1873	1873	1873	1873	0
555	20231010	100600	65768856	1873	1873	1873	1873	10
556	20231010	100500	65750126	1873	1873	1873	1873	1
557	20231010	100400	65748253	1871	1871	1871	1871	0
558	20231010	100300	65748253	1871	1871	1871	1871	672
559	20231010	100200	64490941	1871	1870	1871	1870	411
560	20231010	100100	63722361	1871	1871	1871	1871	449
561	20231010	100000	62882282	1872	1872	1872	1872	10
562	20231010	095900	62863562	1872	1872	1872	1872	72
563	20231010	095800	62728778	1872	1872	1872	1872	20
564	20231010	095700	62691338	1871	1872	1872	1871	21
565	20231010	095600	62652027	1872	1872	1872	1872	0
566	20231010	095500	62652027	1872	1872	1872	1872	0
567	20231010	095400	62652027	1872	1882	1882	1872	82
568	20231010	095300	62498433	1882	1882	1882	1882	5
569	20231010	095200	62489023	1870	1870	1870	1870	6
570	20231010	095100	62477803	1872	1872	1872	1872	101
571	20231010	095000	62288731	1884	1884	1884	1884	5
572	20231010	094900	62279311	1884	1884	1884	1884	10
573	20231010	094800	62260471	1884	1884	1884	1884	8
574	20231010	094700	62245399	1886	1886	1886	1886	0
575	20231010	094600	62245399	1886	1886	1886	1886	0
576	20231010	094500	62245399	1886	1886	1886	1886	0
577	20231010	094400	62245399	1886	1870	1886	1870	150
578	20231010	094300	61963416	1870	1870	1870	1870	20
579	20231010	094200	61926016	1885	1885	1885	1885	0
580	20231010	094100	61926016	1885	1885	1885	1885	1100
581	20231010	094000	59852516	1885	1885	1885	1885	100
582	20231010	093900	59664016	1885	1885	1886	1885	1180
583	20231010	093800	57439677	1885	1884	1885	1884	689
584	20231010	093700	56141031	1884	1884	1884	1884	0
585	20231010	093600	56141031	1884	1884	1884	1884	10
586	20231010	093500	56122191	1884	1884	1884	1884	5
587	20231010	093400	56112771	1884	1884	1884	1884	1
588	20231010	093300	56110887	1889	1889	1889	1889	0
589	20231010	093200	56110887	1889	1889	1889	1889	0
590	20231010	093100	56110887	1889	1889	1889	1889	0
591	20231010	093000	56110887	1889	1889	1889	1889	0
592	20231010	092900	56110887	1889	1889	1889	1889	0
593	20231010	092800	56110887	1889	1889	1889	1889	0
594	20231010	092700	56110887	1889	1889	1889	1889	0
595	20231010	092600	56110887	1889	1889	1889	1889	0
596	20231010	092500	56110887	1889	1889	1889	1889	0
597	20231010	092400	56110887	1889	1889	1889	1889	0
598	20231010	092300	56110887	1889	1889	1889	1889	0
599	20231010	092200	56110887	1889	1889	1889	1889	0
600	20231010	092100	56110887	1889	1883	1889	1883	500
601	20231010	092000	55167597	1889	1889	1889	1889	0
602	20231010	091900	55167597	1889	1867	1889	1856	862
603	20231010	091800	53565253	1897	1897	1897	1897	0
604	20231010	091700	53565253	1897	1897	1897	1897	0
605	20231010	091600	53565253	1897	1897	1897	1897	24
606	20231010	091500	53519725	1897	1897	1897	1897	108
607	20231010	091400	53314849	1897	1897	1897	1897	0
608	20231010	091300	53314849	1897	1897	1897	1897	0
609	20231010	091200	53314849	1897	1897	1897	1897	3000
610	20231010	091100	47623849	1897	1897	1897	1897	11
611	20231010	091000	47602982	1898	1898	1898	1898	0
612	20231010	090900	47602982	1898	1866	1898	1866	5031
613	20231010	090800	38110845	1866	1866	1866	1866	0
614	20231010	090700	38110845	1866	1853	1866	1852	1133
615	20231010	090600	35998368	1852	1852	1852	1852	11
616	20231010	090500	35977996	1852	1852	1853	1852	1087
617	20231010	090400	33964729	1852	1852	1852	1852	118
618	20231010	090300	33746193	1853	1853	1853	1853	2711
619	20231010	090200	28722710	1853	1853	1853	1853	4000
620	20231010	090100	21310710	1853	1868	1868	1853	544
621	20231010	090000	20297008	1868	1852	1868	1851	10952