KissMeData/065530/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193200	132862416	1840	1840	1840	1840	3244
3	20231010	193100	132862416	1840	1840	1840	1840	0
4	20231010	193000	132862416	1840	1840	1840	1840	0
5	20231010	192900	132862416	1840	1840	1840	1840	0
6	20231010	192800	132862416	1840	1840	1840	1840	0
7	20231010	192700	132862416	1840	1840	1840	1840	0
8	20231010	192600	132862416	1840	1840	1840	1840	0
9	20231010	192500	132862416	1840	1840	1840	1840	0
10	20231010	192400	132862416	1840	1840	1840	1840	0
11	20231010	192300	132862416	1840	1840	1840	1840	0
12	20231010	192200	132862416	1840	1840	1840	1840	0
13	20231010	192100	132862416	1840	1840	1840	1840	0
14	20231010	192000	132862416	1840	1840	1840	1840	0
15	20231010	191900	132862416	1840	1840	1840	1840	0
16	20231010	191800	132862416	1840	1840	1840	1840	0
17	20231010	191700	132862416	1840	1840	1840	1840	0
18	20231010	191600	132862416	1840	1840	1840	1840	0
19	20231010	191500	132862416	1840	1840	1840	1840	0
20	20231010	191400	132862416	1840	1840	1840	1840	0
21	20231010	191300	132862416	1840	1840	1840	1840	0
22	20231010	191200	132862416	1840	1840	1840	1840	0
23	20231010	191100	132862416	1840	1840	1840	1840	0
24	20231010	191000	132862416	1840	1840	1840	1840	0
25	20231010	190900	132862416	1840	1840	1840	1840	0
26	20231010	190800	132862416	1840	1840	1840	1840	0
27	20231010	190700	132862416	1840	1840	1840	1840	0
28	20231010	190600	132862416	1840	1840	1840	1840	0
29	20231010	190500	132862416	1840	1840	1840	1840	0
30	20231010	190400	132862416	1840	1840	1840	1840	0
31	20231010	190300	132862416	1840	1840	1840	1840	0
32	20231010	190200	132862416	1840	1840	1840	1840	3244
33	20231010	190100	132862416	1840	1840	1840	1840	0
34	20231010	190000	132862416	1840	1840	1840	1840	0
35	20231010	185900	132862416	1840	1840	1840	1840	0
36	20231010	185800	132862416	1840	1840	1840	1840	0
37	20231010	185700	132862416	1840	1840	1840	1840	0
38	20231010	185600	132862416	1840	1840	1840	1840	0
39	20231010	185500	132862416	1840	1840	1840	1840	0
40	20231010	185400	132862416	1840	1840	1840	1840	0
41	20231010	185300	132862416	1840	1840	1840	1840	0
42	20231010	185200	132862416	1840	1840	1840	1840	0
43	20231010	185100	132862416	1840	1840	1840	1840	0
44	20231010	185000	132862416	1840	1840	1840	1840	0
45	20231010	184900	132862416	1840	1840	1840	1840	0
46	20231010	184800	132862416	1840	1840	1840	1840	0
47	20231010	184700	132862416	1840	1840	1840	1840	0
48	20231010	184600	132862416	1840	1840	1840	1840	0
49	20231010	184500	132862416	1840	1840	1840	1840	0
50	20231010	184400	132862416	1840	1840	1840	1840	0
51	20231010	184300	132862416	1840	1840	1840	1840	0
52	20231010	184200	132862416	1840	1840	1840	1840	0
53	20231010	184100	132862416	1840	1840	1840	1840	0
54	20231010	184000	132862416	1840	1840	1840	1840	0
55	20231010	183900	132862416	1840	1840	1840	1840	0
56	20231010	183800	132862416	1840	1840	1840	1840	0
57	20231010	183700	132862416	1840	1840	1840	1840	0
58	20231010	183600	132862416	1840	1840	1840	1840	0
59	20231010	183500	132862416	1840	1840	1840	1840	0
60	20231010	183400	132862416	1840	1840	1840	1840	0
61	20231010	183300	132862416	1840	1840	1840	1840	0
62	20231010	183200	132862416	1840	1840	1840	1840	3244
63	20231010	183100	132862416	1840	1840	1840	1840	0
64	20231010	183000	132862416	1840	1840	1840	1840	0
65	20231010	182900	132862416	1840	1840	1840	1840	0
66	20231010	182800	132862416	1840	1840	1840	1840	0
67	20231010	182700	132862416	1840	1840	1840	1840	0
68	20231010	182600	132862416	1840	1840	1840	1840	0
69	20231010	182500	132862416	1840	1840	1840	1840	0
70	20231010	182400	132862416	1840	1840	1840	1840	0
71	20231010	182300	132862416	1840	1840	1840	1840	0
72	20231010	182200	132862416	1840	1840	1840	1840	0
73	20231010	182100	132862416	1840	1840	1840	1840	0
74	20231010	182000	132862416	1840	1840	1840	1840	0
75	20231010	181900	132862416	1840	1840	1840	1840	0
76	20231010	181800	132862416	1840	1840	1840	1840	0
77	20231010	181700	132862416	1840	1840	1840	1840	0
78	20231010	181600	132862416	1840	1840	1840	1840	0
79	20231010	181500	132862416	1840	1840	1840	1840	0
80	20231010	181400	132862416	1840	1840	1840	1840	0
81	20231010	181300	132862416	1840	1840	1840	1840	0
82	20231010	181200	132862416	1840	1840	1840	1840	0
83	20231010	181100	132862416	1840	1840	1840	1840	0
84	20231010	181000	132862416	1840	1840	1840	1840	0
85	20231010	180900	132862416	1840	1840	1840	1840	0
86	20231010	180800	132862416	1840	1840	1840	1840	0
87	20231010	180700	132862416	1840	1840	1840	1840	0
88	20231010	180600	132862416	1840	1840	1840	1840	0
89	20231010	180500	132862416	1840	1840	1840	1840	0
90	20231010	180400	132862416	1840	1840	1840	1840	0
91	20231010	180300	132862416	1840	1840	1840	1840	0
92	20231010	180200	132862416	1840	1840	1840	1840	3244
93	20231010	180100	132862416	1840	1840	1840	1840	0
94	20231010	180000	132862416	1840	1840	1840	1840	0
95	20231010	175900	132862416	1840	1840	1840	1840	0
96	20231010	175800	132862416	1840	1840	1840	1840	0
97	20231010	175700	132862416	1840	1840	1840	1840	0
98	20231010	175600	132862416	1840	1840	1840	1840	0
99	20231010	175500	132862416	1840	1840	1840	1840	0
100	20231010	175400	132862416	1840	1840	1840	1840	0
101	20231010	175300	132862416	1840	1840	1840	1840	0
102	20231010	175200	132862416	1840	1840	1840	1840	0
103	20231010	175100	132862416	1840	1840	1840	1840	0
104	20231010	175000	132862416	1840	1840	1840	1840	0
105	20231010	174900	132862416	1840	1840	1840	1840	0
106	20231010	174800	132862416	1840	1840	1840	1840	0
107	20231010	174700	132862416	1840	1840	1840	1840	0
108	20231010	174600	132862416	1840	1840	1840	1840	0
109	20231010	174500	132862416	1840	1840	1840	1840	0
110	20231010	174400	132862416	1840	1840	1840	1840	0
111	20231010	174300	132862416	1840	1840	1840	1840	0
112	20231010	174200	132862416	1840	1840	1840	1840	0
113	20231010	174100	132862416	1840	1840	1840	1840	0
114	20231010	174000	132862416	1840	1840	1840	1840	0
115	20231010	173900	132862416	1840	1840	1840	1840	0
116	20231010	173800	132862416	1840	1840	1840	1840	0
117	20231010	173700	132862416	1840	1840	1840	1840	0
118	20231010	173600	132862416	1840	1840	1840	1840	0
119	20231010	173500	132862416	1840	1840	1840	1840	0
120	20231010	173400	132862416	1840	1840	1840	1840	0
121	20231010	173300	132862416	1840	1840	1840	1840	0
122	20231010	173200	132862416	1840	1840	1840	1840	3244
123	20231010	173100	132862416	1840	1840	1840	1840	0
124	20231010	173000	132862416	1840	1840	1840	1840	0
125	20231010	172900	132862416	1840	1840	1840	1840	0
126	20231010	172800	132862416	1840	1840	1840	1840	0
127	20231010	172700	132862416	1840	1840	1840	1840	0
128	20231010	172600	132862416	1840	1840	1840	1840	0
129	20231010	172500	132862416	1840	1840	1840	1840	0
130	20231010	172400	132862416	1840	1840	1840	1840	0
131	20231010	172300	132862416	1840	1840	1840	1840	0
132	20231010	172200	132862416	1840	1840	1840	1840	0
133	20231010	172100	132862416	1840	1840	1840	1840	0
134	20231010	172000	132862416	1840	1840	1840	1840	0
135	20231010	171900	132862416	1840	1840	1840	1840	0
136	20231010	171800	132862416	1840	1840	1840	1840	0
137	20231010	171700	132862416	1840	1840	1840	1840	0
138	20231010	171600	132862416	1840	1840	1840	1840	0
139	20231010	171500	132862416	1840	1840	1840	1840	0
140	20231010	171400	132862416	1840	1840	1840	1840	0
141	20231010	171300	132862416	1840	1840	1840	1840	0
142	20231010	171200	132862416	1840	1840	1840	1840	0
143	20231010	171100	132862416	1840	1840	1840	1840	0
144	20231010	171000	132862416	1840	1840	1840	1840	0
145	20231010	170900	132862416	1840	1840	1840	1840	0
146	20231010	170800	132862416	1840	1840	1840	1840	0
147	20231010	170700	132862416	1840	1840	1840	1840	0
148	20231010	170600	132862416	1840	1840	1840	1840	0
149	20231010	170500	132862416	1840	1840	1840	1840	0
150	20231010	170400	132862416	1840	1840	1840	1840	0
151	20231010	170300	132862416	1840	1840	1840	1840	0
152	20231010	170200	132862416	1840	1840	1840	1840	3244
153	20231010	170100	132862416	1840	1840	1840	1840	0
154	20231010	170000	132862416	1840	1840	1840	1840	0
155	20231010	165900	132862416	1840	1840	1840	1840	0
156	20231010	165800	132862416	1840	1840	1840	1840	0
157	20231010	165700	132862416	1840	1840	1840	1840	0
158	20231010	165600	132862416	1840	1840	1840	1840	0
159	20231010	165500	132862416	1840	1840	1840	1840	0
160	20231010	165400	132862416	1840	1840	1840	1840	0
161	20231010	165300	132862416	1840	1840	1840	1840	0
162	20231010	165200	132862416	1840	1840	1840	1840	0
163	20231010	165100	132862416	1840	1840	1840	1840	0
164	20231010	165000	132862416	1840	1840	1840	1840	0
165	20231010	164900	132862416	1840	1840	1840	1840	0
166	20231010	164800	132862416	1840	1840	1840	1840	0
167	20231010	164700	132862416	1840	1840	1840	1840	0
168	20231010	164600	132862416	1840	1840	1840	1840	0
169	20231010	164500	132862416	1840	1840	1840	1840	0
170	20231010	164400	132862416	1840	1840	1840	1840	0
171	20231010	164300	132862416	1840	1840	1840	1840	0
172	20231010	164200	132862416	1840	1840	1840	1840	0
173	20231010	164100	132862416	1840	1840	1840	1840	0
174	20231010	164000	132862416	1840	1840	1840	1840	0
175	20231010	163900	132862416	1840	1840	1840	1840	0
176	20231010	163800	132862416	1840	1840	1840	1840	0
177	20231010	163700	132862416	1840	1840	1840	1840	0
178	20231010	163600	132862416	1840	1840	1840	1840	0
179	20231010	163500	132862416	1840	1840	1840	1840	0
180	20231010	163400	132862416	1840	1840	1840	1840	0
181	20231010	163300	132862416	1840	1840	1840	1840	0
182	20231010	163200	132862416	1840	1840	1840	1840	3244
183	20231010	163100	132862416	1840	1840	1840	1840	0
184	20231010	163000	132862416	1840	1840	1840	1840	0
185	20231010	162900	132862416	1840	1840	1840	1840	0
186	20231010	162800	132862416	1840	1840	1840	1840	0
187	20231010	162700	132862416	1840	1840	1840	1840	0
188	20231010	162600	132862416	1840	1840	1840	1840	0
189	20231010	162500	132862416	1840	1840	1840	1840	0
190	20231010	162400	132862416	1840	1840	1840	1840	0
191	20231010	162300	132862416	1840	1840	1840	1840	0
192	20231010	162200	132862416	1840	1840	1840	1840	0
193	20231010	162100	132862416	1840	1840	1840	1840	0
194	20231010	162000	132862416	1840	1840	1840	1840	0
195	20231010	161900	132862416	1840	1840	1840	1840	0
196	20231010	161800	132862416	1840	1840	1840	1840	0
197	20231010	161700	132862416	1840	1840	1840	1840	0
198	20231010	161600	132862416	1840	1840	1840	1840	0
199	20231010	161500	132862416	1840	1840	1840	1840	0
200	20231010	161400	132862416	1840	1840	1840	1840	0
201	20231010	161300	132862416	1840	1840	1840	1840	0
202	20231010	161200	132862416	1840	1840	1840	1840	0
203	20231010	161100	132862416	1840	1840	1840	1840	0
204	20231010	161000	132862416	1840	1840	1840	1840	0
205	20231010	160900	132862416	1840	1840	1840	1840	0
206	20231010	160800	132862416	1840	1840	1840	1840	0
207	20231010	160700	132862416	1840	1840	1840	1840	0
208	20231010	160600	132862416	1840	1840	1840	1840	0
209	20231010	160500	132862416	1840	1840	1840	1840	0
210	20231010	160400	132862416	1840	1840	1840	1840	0
211	20231010	160300	132862416	1840	1840	1840	1840	0
212	20231010	160200	132862416	1840	1840	1840	1840	3244
213	20231010	160100	132862416	1840	1840	1840	1840	0
214	20231010	160000	132862416	1840	1840	1840	1840	0
215	20231010	155900	132862416	1840	1840	1840	1840	0
216	20231010	155800	132862416	1840	1840	1840	1840	0
217	20231010	155700	132862416	1840	1840	1840	1840	0
218	20231010	155600	132862416	1840	1840	1840	1840	0
219	20231010	155500	132862416	1840	1840	1840	1840	0
220	20231010	155400	132862416	1840	1840	1840	1840	0
221	20231010	155300	132862416	1840	1840	1840	1840	0
222	20231010	155200	132862416	1840	1840	1840	1840	0
223	20231010	155100	132862416	1840	1840	1840	1840	0
224	20231010	155000	132862416	1840	1840	1840	1840	0
225	20231010	154900	132862416	1840	1840	1840	1840	0
226	20231010	154800	132862416	1840	1840	1840	1840	0
227	20231010	154700	132862416	1840	1840	1840	1840	0
228	20231010	154600	132862416	1840	1840	1840	1840	0
229	20231010	154500	132862416	1840	1840	1840	1840	0
230	20231010	154400	132862416	1840	1840	1840	1840	0
231	20231010	154300	132862416	1840	1840	1840	1840	0
232	20231010	154200	132862416	1840	1840	1840	1840	0
233	20231010	154100	132862416	1840	1840	1840	1840	0
234	20231010	154000	132862416	1840	1840	1840	1840	0
235	20231010	153900	132862416	1840	1840	1840	1840	0
236	20231010	153800	132862416	1840	1840	1840	1840	0
237	20231010	153700	132862416	1840	1840	1840	1840	0
238	20231010	153600	132862416	1840	1840	1840	1840	0
239	20231010	153500	132862416	1840	1840	1840	1840	0
240	20231010	153400	132862416	1840	1840	1840	1840	0
241	20231010	153300	132862416	1840	1840	1840	1840	0
242	20231010	153200	132862416	1840	1840	1840	1840	3244
243	20231010	153100	132862416	1840	1840	1840	1840	0
244	20231010	153000	132862416	1840	1840	1840	1840	3244
245	20231010	152900	126893456	1842	1842	1842	1842	0
246	20231010	152800	126893456	1842	1842	1842	1842	0
247	20231010	152700	126893456	1842	1842	1842	1842	0
248	20231010	152600	126893456	1842	1842	1842	1842	0
249	20231010	152500	126893456	1842	1842	1842	1842	0
250	20231010	152400	126893456	1842	1842	1842	1842	0
251	20231010	152300	126893456	1842	1842	1842	1842	0
252	20231010	152200	126893456	1842	1842	1842	1842	0
253	20231010	152100	126893456	1842	1842	1842	1842	0
254	20231010	152000	126893456	1842	1842	1842	1842	0
255	20231010	151900	126893456	1842	1845	1845	1842	2664
256	20231010	151800	121983976	1845	1846	1846	1845	773
257	20231010	151700	120557498	1846	1847	1847	1846	21
258	20231010	151600	120518726	1848	1848	1848	1847	806
259	20231010	151500	119029506	1850	1850	1850	1850	0
260	20231010	151400	119029506	1850	1850	1850	1850	0
261	20231010	151300	119029506	1850	1850	1850	1850	1
262	20231010	151200	119027656	1850	1850	1850	1850	0
263	20231010	151100	119027656	1850	1850	1850	1850	1
264	20231010	151000	119025806	1848	1849	1849	1848	334
265	20231010	150900	118408274	1849	1850	1850	1849	210
266	20231010	150800	118019974	1849	1849	1849	1849	0
267	20231010	150700	118019974	1849	1849	1849	1849	22
268	20231010	150600	117979296	1849	1849	1849	1849	178
269	20231010	150500	117650174	1849	1849	1850	1849	501
270	20231010	150400	116723824	1850	1850	1850	1850	30
271	20231010	150300	116668324	1850	1850	1850	1850	0
272	20231010	150200	116668324	1850	1850	1850	1850	601
273	20231010	150100	115556474	1850	1850	1850	1850	1
274	20231010	150000	115554624	1850	1850	1850	1849	581
275	20231010	145900	114480216	1851	1851	1851	1851	439
276	20231010	145800	113667627	1851	1851	1851	1851	0
277	20231010	145700	113667627	1851	1851	1851	1851	121
278	20231010	145600	113443656	1851	1851	1851	1851	0
279	20231010	145500	113443656	1851	1853	1853	1851	7
280	20231010	145400	113430694	1853	1854	1854	1853	42
281	20231010	145300	113352828	1854	1854	1854	1854	2
282	20231010	145200	113349120	1854	1854	1854	1854	0
283	20231010	145100	113349120	1854	1854	1854	1854	4
284	20231010	145000	113341704	1855	1855	1855	1855	0
285	20231010	144900	113341704	1855	1855	1855	1855	0
286	20231010	144800	113341704	1855	1855	1855	1855	0
287	20231010	144700	113341704	1855	1855	1855	1855	0
288	20231010	144600	113341704	1855	1855	1855	1855	0
289	20231010	144500	113341704	1855	1855	1855	1855	0
290	20231010	144400	113341704	1855	1855	1855	1855	0
291	20231010	144300	113341704	1855	1855	1855	1855	0
292	20231010	144200	113341704	1855	1855	1855	1855	1
293	20231010	144100	113339849	1846	1847	1847	1846	190
294	20231010	144000	112989050	1846	1846	1846	1846	0
295	20231010	143900	112989050	1846	1846	1846	1846	0
296	20231010	143800	112989050	1846	1848	1848	1846	130
297	20231010	143700	112748963	1855	1855	1855	1855	0
298	20231010	143600	112748963	1855	1855	1855	1855	0
299	20231010	143500	112748963	1855	1855	1855	1855	0
300	20231010	143400	112748963	1855	1850	1855	1848	34
301	20231010	143300	112686086	1850	1854	1854	1850	4000
302	20231010	143200	105285247	1854	1854	1854	1854	0
303	20231010	143100	105285247	1854	1856	1856	1854	68
304	20231010	143000	105159118	1855	1855	1855	1855	0
305	20231010	142900	105159118	1855	1857	1857	1855	1187
306	20231010	142800	102955533	1859	1858	1859	1857	3372
307	20231010	142700	96690357	1858	1859	1859	1858	1572
308	20231010	142600	93769209	1859	1859	1859	1859	500
309	20231010	142500	92839709	1859	1859	1859	1859	331
310	20231010	142400	92224380	1858	1858	1858	1858	32
311	20231010	142300	92164924	1858	1858	1859	1858	899
312	20231010	142200	90494571	1858	1858	1858	1858	0
313	20231010	142100	90494571	1858	1858	1858	1858	1242
314	20231010	142000	88186935	1858	1859	1859	1858	369
315	20231010	141900	87501001	1859	1859	1859	1859	111
316	20231010	141800	87294652	1859	1859	1859	1859	111
317	20231010	141700	87088303	1860	1860	1860	1860	0
318	20231010	141600	87088303	1860	1858	1860	1858	576
319	20231010	141500	86018093	1860	1859	1863	1858	1089
320	20231010	141400	83993658	1859	1861	1861	1859	4722
321	20231010	141300	75211826	1861	1863	1863	1861	445
322	20231010	141200	74383509	1863	1863	1863	1863	0
323	20231010	141100	74383509	1863	1864	1864	1863	542
324	20231010	141000	73373262	1865	1865	1865	1865	0
325	20231010	140900	73373262	1865	1865	1865	1865	0
326	20231010	140800	73373262	1865	1865	1865	1865	1
327	20231010	140700	73371397	1864	1864	1864	1864	0
328	20231010	140600	73371397	1864	1864	1864	1864	0
329	20231010	140500	73371397	1864	1864	1864	1864	0
330	20231010	140400	73371397	1864	1865	1865	1864	1180
331	20231010	140300	71171876	1864	1864	1864	1864	0
332	20231010	140200	71171876	1864	1864	1864	1864	1
333	20231010	140100	71170012	1866	1866	1866	1866	0
334	20231010	140000	71170012	1866	1866	1866	1866	0
335	20231010	135900	71170012	1866	1866	1866	1866	1
336	20231010	135800	71168146	1864	1864	1864	1864	4
337	20231010	135700	71160690	1866	1866	1866	1866	682
338	20231010	135600	69888078	1866	1866	1866	1866	0
339	20231010	135500	69888078	1866	1866	1866	1866	1
340	20231010	135400	69886212	1863	1863	1863	1863	0
341	20231010	135300	69886212	1863	1863	1863	1863	0
342	20231010	135200	69886212	1863	1863	1863	1863	1
343	20231010	135100	69884349	1866	1866	1866	1866	0
344	20231010	135000	69884349	1866	1866	1866	1866	0
345	20231010	134900	69884349	1866	1866	1866	1866	0
346	20231010	134800	69884349	1866	1866	1866	1866	0
347	20231010	134700	69884349	1866	1866	1866	1866	0
348	20231010	134600	69884349	1866	1866	1866	1866	0
349	20231010	134500	69884349	1866	1866	1866	1866	0
350	20231010	134400	69884349	1866	1866	1866	1866	0
351	20231010	134300	69884349	1866	1866	1866	1866	0
352	20231010	134200	69884349	1866	1866	1866	1866	0
353	20231010	134100	69884349	1866	1866	1866	1866	0
354	20231010	134000	69884349	1866	1866	1866	1866	0
355	20231010	133900	69884349	1866	1866	1866	1866	1
356	20231010	133800	69882483	1866	1866	1866	1866	0
357	20231010	133700	69882483	1866	1866	1866	1866	0
358	20231010	133600	69882483	1866	1866	1866	1866	10
359	20231010	133500	69863823	1866	1866	1866	1866	1
360	20231010	133400	69861957	1866	1866	1866	1866	0
361	20231010	133300	69861957	1866	1866	1866	1866	1
362	20231010	133200	69860091	1860	1863	1863	1860	370
363	20231010	133100	69171804	1861	1861	1861	1861	0
364	20231010	133000	69171804	1861	1863	1863	1861	50
365	20231010	132900	69078690	1867	1867	1867	1867	0
366	20231010	132800	69078690	1867	1867	1867	1867	1
367	20231010	132700	69076823	1868	1868	1868	1868	2
368	20231010	132600	69073087	1861	1861	1861	1861	42
369	20231010	132500	68994925	1868	1865	1868	1861	160
370	20231010	132400	68697120	1866	1866	1866	1866	2
371	20231010	132300	68693388	1868	1868	1868	1868	0
372	20231010	132200	68693388	1868	1868	1868	1868	1
373	20231010	132100	68691520	1867	1867	1867	1867	0
374	20231010	132000	68691520	1867	1867	1867	1867	2
375	20231010	131900	68687786	1868	1868	1868	1868	0
376	20231010	131800	68687786	1868	1868	1868	1868	52
377	20231010	131700	68590650	1870	1870	1870	1870	0
378	20231010	131600	68590650	1870	1870	1870	1870	0
379	20231010	131500	68590650	1870	1870	1870	1870	0
380	20231010	131400	68590650	1870	1870	1870	1870	1
381	20231010	131300	68588780	1870	1870	1870	1870	1
382	20231010	131200	68586910	1869	1869	1869	1869	2
383	20231010	131100	68583172	1871	1871	1871	1871	36
384	20231010	131000	68515816	1870	1870	1870	1870	0
385	20231010	130900	68515816	1870	1870	1870	1870	0
386	20231010	130800	68515816	1870	1871	1871	1870	5
387	20231010	130700	68506463	1861	1861	1861	1861	0
388	20231010	130600	68506463	1861	1861	1861	1861	0
389	20231010	130500	68506463	1861	1861	1861	1860	158
390	20231010	130400	68212532	1861	1861	1861	1861	179
391	20231010	130300	67879413	1861	1861	1861	1861	15
392	20231010	130200	67851498	1861	1872	1872	1861	98
393	20231010	130100	67669109	1861	1861	1861	1861	1
394	20231010	130000	67667248	1872	1872	1872	1872	0
395	20231010	125900	67667248	1872	1872	1872	1872	0
396	20231010	125800	67667248	1872	1872	1872	1872	0
397	20231010	125700	67667248	1872	1872	1872	1872	0
398	20231010	125600	67667248	1872	1861	1872	1861	71
399	20231010	125500	67535081	1861	1861	1861	1861	1
400	20231010	125400	67533220	1861	1861	1861	1861	5
401	20231010	125300	67523915	1861	1861	1861	1861	178
402	20231010	125200	67192657	1861	1862	1862	1861	4
403	20231010	125100	67185211	1862	1862	1862	1862	12
404	20231010	125000	67162867	1862	1862	1862	1862	2
405	20231010	124900	67159143	1862	1874	1874	1862	3161
406	20231010	124800	61270574	1874	1874	1874	1874	0
407	20231010	124700	61270574	1874	1874	1874	1874	0
408	20231010	124600	61270574	1874	1874	1874	1874	0
409	20231010	124500	61270574	1874	1874	1874	1874	0
410	20231010	124400	61270574	1874	1874	1874	1874	10
411	20231010	124300	61251834	1882	1882	1882	1882	0
412	20231010	124200	61251834	1882	1882	1882	1882	0
413	20231010	124100	61251834	1882	1882	1882	1882	0
414	20231010	124000	61251834	1882	1882	1882	1882	0
415	20231010	123900	61251834	1882	1882	1882	1882	0
416	20231010	123800	61251834	1882	1882	1882	1882	1
417	20231010	123700	61249952	1882	1882	1882	1882	0
418	20231010	123600	61249952	1882	1882	1882	1882	0
419	20231010	123500	61249952	1882	1882	1882	1882	0
420	20231010	123400	61249952	1882	1882	1882	1882	0
421	20231010	123300	61249952	1882	1882	1882	1882	1
422	20231010	123200	61248070	1883	1883	1883	1883	0
423	20231010	123100	61248070	1883	1865	1883	1865	406
424	20231010	123000	60489948	1865	1865	1865	1865	0
425	20231010	122900	60489948	1865	1865	1865	1865	0
426	20231010	122800	60489948	1865	1865	1865	1865	0
427	20231010	122700	60489948	1865	1865	1865	1865	0
428	20231010	122600	60489948	1865	1865	1865	1865	0
429	20231010	122500	60489948	1865	1865	1865	1865	0
430	20231010	122400	60489948	1865	1865	1865	1865	240
431	20231010	122300	60042348	1860	1864	1865	1860	3051
432	20231010	122200	54365317	1865	1865	1865	1865	20
433	20231010	122100	54328017	1865	1869	1869	1865	679
434	20231010	122000	53061305	1869	1869	1869	1869	0
435	20231010	121900	53061305	1869	1869	1869	1869	0
436	20231010	121800	53061305	1869	1869	1869	1869	0
437	20231010	121700	53061305	1869	1870	1870	1869	23
438	20231010	121600	53018311	1870	1870	1870	1870	0
439	20231010	121500	53018311	1870	1870	1870	1870	0
440	20231010	121400	53018311	1870	1872	1872	1870	100
441	20231010	121300	52831305	1870	1870	1870	1870	0
442	20231010	121200	52831305	1870	1870	1870	1870	0
443	20231010	121100	52831305	1870	1872	1872	1870	21
444	20231010	121000	52792029	1870	1870	1870	1870	0
445	20231010	120900	52792029	1870	1870	1870	1870	0
446	20231010	120800	52792029	1870	1874	1874	1870	6931
447	20231010	120700	39827918	1875	1875	1875	1875	166
448	20231010	120600	39516668	1876	1880	1880	1876	848
449	20231010	120500	37925244	1881	1881	1881	1881	51
450	20231010	120400	37829313	1881	1881	1881	1881	0
451	20231010	120300	37829313	1881	1881	1881	1881	0
452	20231010	120200	37829313	1881	1881	1881	1881	0
453	20231010	120100	37829313	1881	1881	1881	1881	2
454	20231010	120000	37825551	1882	1882	1882	1882	0
455	20231010	115900	37825551	1882	1882	1882	1882	0
456	20231010	115800	37825551	1882	1882	1882	1882	0
457	20231010	115700	37825551	1882	1882	1882	1882	0
458	20231010	115600	37825551	1882	1882	1882	1882	0
459	20231010	115500	37825551	1882	1882	1882	1882	2
460	20231010	115400	37821787	1882	1882	1882	1882	0
461	20231010	115300	37821787	1882	1882	1882	1882	0
462	20231010	115200	37821787	1882	1882	1882	1882	0
463	20231010	115100	37821787	1882	1882	1882	1882	0
464	20231010	115000	37821787	1882	1882	1882	1882	0
465	20231010	114900	37821787	1882	1882	1882	1882	0
466	20231010	114800	37821787	1882	1882	1882	1882	10
467	20231010	114700	37802967	1883	1883	1883	1883	310
468	20231010	114600	37219237	1883	1883	1883	1883	0
469	20231010	114500	37219237	1883	1883	1883	1883	1
470	20231010	114400	37217354	1883	1883	1883	1883	0
471	20231010	114300	37217354	1883	1883	1883	1883	0
472	20231010	114200	37217354	1883	1883	1883	1883	0
473	20231010	114100	37217354	1883	1883	1883	1883	0
474	20231010	114000	37217354	1883	1883	1883	1883	0
475	20231010	113900	37217354	1883	1883	1883	1883	0
476	20231010	113800	37217354	1883	1883	1883	1883	0
477	20231010	113700	37217354	1883	1883	1883	1883	0
478	20231010	113600	37217354	1883	1883	1883	1883	0
479	20231010	113500	37217354	1883	1883	1883	1883	10
480	20231010	113400	37198524	1883	1883	1883	1883	10
481	20231010	113300	37179694	1883	1883	1883	1883	0
482	20231010	113200	37179694	1883	1883	1883	1883	0
483	20231010	113100	37179694	1883	1883	1883	1883	0
484	20231010	113000	37179694	1883	1883	1883	1883	0
485	20231010	112900	37179694	1883	1883	1883	1883	1
486	20231010	112800	37177811	1883	1883	1883	1883	1
487	20231010	112700	37175928	1883	1883	1883	1883	2
488	20231010	112600	37172162	1878	1878	1878	1878	80
489	20231010	112500	37021922	1877	1877	1877	1877	2
490	20231010	112400	37018168	1877	1877	1877	1877	0
491	20231010	112300	37018168	1877	1877	1877	1877	0
492	20231010	112200	37018168	1877	1877	1877	1877	1
493	20231010	112100	37016291	1877	1877	1877	1877	200
494	20231010	112000	36640891	1883	1883	1883	1883	0
495	20231010	111900	36640891	1883	1882	1883	1877	4002
496	20231010	111800	29122348	1883	1885	1885	1883	773
497	20231010	111700	27666651	1886	1886	1886	1886	0
498	20231010	111600	27666651	1886	1886	1886	1886	0
499	20231010	111500	27666651	1886	1886	1886	1886	0
500	20231010	111400	27666651	1886	1887	1887	1886	48
501	20231010	111300	27576077	1887	1887	1887	1887	100
502	20231010	111200	27387377	1887	1887	1887	1887	0
503	20231010	111100	27387377	1887	1888	1888	1887	300
504	20231010	111000	26821247	1887	1887	1887	1887	0
505	20231010	110900	26821247	1887	1887	1887	1887	0
506	20231010	110800	26821247	1887	1887	1887	1887	0
507	20231010	110700	26821247	1887	1887	1887	1887	0
508	20231010	110600	26821247	1887	1887	1887	1887	0
509	20231010	110500	26821247	1887	1887	1887	1887	0
510	20231010	110400	26821247	1887	1887	1887	1887	20
511	20231010	110300	26783507	1890	1890	1890	1890	0
512	20231010	110200	26783507	1890	1890	1890	1890	0
513	20231010	110100	26783507	1890	1890	1890	1890	0
514	20231010	110000	26783507	1890	1890	1890	1890	751
515	20231010	105900	25364117	1890	1890	1890	1890	0
516	20231010	105800	25364117	1890	1890	1890	1890	0
517	20231010	105700	25364117	1890	1890	1890	1890	0
518	20231010	105600	25364117	1890	1890	1890	1890	0
519	20231010	105500	25364117	1890	1890	1890	1890	0
520	20231010	105400	25364117	1890	1890	1890	1890	0
521	20231010	105300	25364117	1890	1890	1890	1890	250
522	20231010	105200	24891617	1895	1895	1895	1895	1
523	20231010	105100	24889722	1895	1895	1895	1895	0
524	20231010	105000	24889722	1895	1895	1895	1895	0
525	20231010	104900	24889722	1895	1895	1895	1895	0
526	20231010	104800	24889722	1895	1895	1895	1895	1
527	20231010	104700	24887827	1895	1895	1895	1895	0
528	20231010	104600	24887827	1895	1895	1895	1895	0
529	20231010	104500	24887827	1895	1895	1895	1895	0
530	20231010	104400	24887827	1895	1895	1895	1895	0
531	20231010	104300	24887827	1895	1895	1895	1895	0
532	20231010	104200	24887827	1895	1895	1895	1895	0
533	20231010	104100	24887827	1895	1895	1895	1895	0
534	20231010	104000	24887827	1895	1895	1895	1895	1
535	20231010	103900	24885932	1887	1887	1887	1887	40
536	20231010	103800	24810452	1895	1887	1895	1887	44
537	20231010	103700	24727416	1895	1895	1895	1895	25
538	20231010	103600	24680041	1895	1895	1895	1895	4
539	20231010	103500	24672461	1898	1898	1898	1898	0
540	20231010	103400	24672461	1898	1898	1898	1898	0
541	20231010	103300	24672461	1898	1898	1898	1898	0
542	20231010	103200	24672461	1898	1898	1898	1898	0
543	20231010	103100	24672461	1898	1898	1898	1898	0
544	20231010	103000	24672461	1898	1898	1898	1898	0
545	20231010	102900	24672461	1898	1898	1898	1898	0
546	20231010	102800	24672461	1898	1898	1898	1898	40
547	20231010	102700	24596541	1898	1898	1898	1898	0
548	20231010	102600	24596541	1898	1898	1898	1898	1
549	20231010	102500	24594643	1898	1898	1898	1898	0
550	20231010	102400	24594643	1898	1898	1898	1898	0
551	20231010	102300	24594643	1898	1898	1898	1898	0
552	20231010	102200	24594643	1898	1898	1898	1898	0
553	20231010	102100	24594643	1898	1898	1898	1898	0
554	20231010	102000	24594643	1898	1898	1898	1898	0
555	20231010	101900	24594643	1898	1898	1898	1898	0
556	20231010	101800	24594643	1898	1898	1898	1898	53
557	20231010	101700	24494049	1898	1898	1898	1898	5
558	20231010	101600	24484559	1898	1898	1898	1898	0
559	20231010	101500	24484559	1898	1898	1898	1898	1
560	20231010	101400	24482661	1887	1887	1887	1887	13
561	20231010	101300	24458130	1898	1898	1898	1898	1
562	20231010	101200	24456232	1887	1887	1887	1887	0
563	20231010	101100	24456232	1887	1887	1887	1887	0
564	20231010	101000	24456232	1887	1887	1887	1887	0
565	20231010	100900	24456232	1887	1887	1887	1887	0
566	20231010	100800	24456232	1887	1887	1887	1887	2
567	20231010	100700	24452458	1888	1888	1888	1888	1
568	20231010	100600	24450570	1898	1898	1898	1898	0
569	20231010	100500	24450570	1898	1898	1898	1898	264
570	20231010	100400	23949498	1898	1897	1898	1897	411
571	20231010	100300	23169539	1897	1897	1897	1895	36
572	20231010	100200	23101307	1895	1895	1895	1895	7
573	20231010	100100	23088042	1895	1895	1895	1895	1
574	20231010	100000	23086147	1883	1883	1883	1883	433
575	20231010	095900	22270808	1898	1898	1898	1898	1
576	20231010	095800	22268910	1883	1883	1883	1883	1
577	20231010	095700	22267027	1898	1898	1898	1898	535
578	20231010	095600	21251597	1899	1893	1899	1893	76
579	20231010	095500	21107643	1893	1890	1893	1890	49
580	20231010	095400	21015027	1890	1890	1890	1890	1
581	20231010	095300	21013137	1880	1880	1880	1880	0
582	20231010	095200	21013137	1880	1885	1885	1880	1064
583	20231010	095100	19009182	1889	1889	1889	1889	36
584	20231010	095000	18941178	1886	1886	1886	1886	0
585	20231010	094900	18941178	1886	1886	1886	1886	0
586	20231010	094800	18941178	1886	1886	1886	1886	10
587	20231010	094700	18922318	1886	1886	1886	1886	0
588	20231010	094600	18922318	1886	1887	1887	1886	180
589	20231010	094500	18582778	1890	1892	1892	1890	102
590	20231010	094400	18389886	1893	1893	1893	1893	1
591	20231010	094300	18387993	1893	1893	1893	1893	0
592	20231010	094200	18387993	1893	1893	1893	1893	0
593	20231010	094100	18387993	1893	1893	1893	1893	181
594	20231010	094000	18045360	1898	1898	1898	1898	0
595	20231010	093900	18045360	1898	1898	1898	1898	0
596	20231010	093800	18045360	1898	1898	1898	1898	50
597	20231010	093700	17950460	1901	1901	1901	1900	289
598	20231010	093600	17401358	1900	1900	1901	1900	716
599	20231010	093500	16040956	1900	1898	1900	1898	101
600	20231010	093400	15849256	1893	1893	1893	1893	0
601	20231010	093300	15849256	1893	1893	1893	1893	0
602	20231010	093200	15849256	1893	1893	1893	1893	0
603	20231010	093100	15849256	1893	1893	1893	1893	0
604	20231010	093000	15849256	1893	1893	1893	1893	60
605	20231010	092900	15735676	1898	1892	1898	1892	1285
606	20231010	092800	13303149	1892	1892	1892	1892	900
607	20231010	092700	11600349	1892	1892	1892	1892	30
608	20231010	092600	11543589	1892	1892	1892	1892	0
609	20231010	092500	11543589	1892	1892	1892	1892	49
610	20231010	092400	11450881	1892	1892	1892	1892	1
611	20231010	092300	11448989	1892	1892	1892	1892	0
612	20231010	092200	11448989	1892	1892	1892	1892	4
613	20231010	092100	11441421	1895	1895	1895	1895	101
614	20231010	092000	11250026	1895	1895	1895	1895	2
615	20231010	091900	11246236	1891	1891	1891	1891	0
616	20231010	091800	11246236	1891	1884	1895	1884	3206
617	20231010	091700	5196487	1884	1884	1884	1884	1
618	20231010	091600	5194603	1884	1884	1884	1884	53
619	20231010	091500	5094751	1876	1877	1877	1876	23
620	20231010	091400	5051598	1884	1884	1884	1884	1
621	20231010	091300	5049714	1884	1884	1884	1884	0
622	20231010	091200	5049714	1884	1884	1884	1884	0
623	20231010	091100	5049714	1884	1884	1884	1884	10
624	20231010	091000	5030874	1876	1876	1876	1876	201
625	20231010	090900	4653798	1885	1885	1885	1885	353
626	20231010	090800	3988393	1888	1888	1888	1888	0
627	20231010	090700	3988393	1888	1888	1888	1888	0
628	20231010	090600	3988393	1888	1888	1888	1888	0
629	20231010	090500	3988393	1888	1888	1888	1888	0
630	20231010	090400	3988393	1888	1888	1888	1888	0
631	20231010	090300	3988393	1888	1888	1888	1888	451
632	20231010	090200	3136905	1888	1871	1888	1871	453
633	20231010	090100	2284582	1892	1892	1892	1892	58
634	20231010	090000	2174846	1892	1862	1892	1862	1168