KissMeData/037230/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191300	45550309	1875	1875	1875	1875	1177
3	20231026	191200	45550309	1875	1875	1875	1875	0
4	20231026	191100	45550309	1875	1875	1875	1875	0
5	20231026	191000	45550309	1875	1875	1875	1875	0
6	20231026	190900	45550309	1875	1875	1875	1875	0
7	20231026	190800	45550309	1875	1875	1875	1875	0
8	20231026	190700	45550309	1875	1875	1875	1875	0
9	20231026	190600	45550309	1875	1875	1875	1875	0
10	20231026	190500	45550309	1875	1875	1875	1875	0
11	20231026	190400	45550309	1875	1875	1875	1875	0
12	20231026	190300	45550309	1875	1875	1875	1875	0
13	20231026	190200	45550309	1875	1875	1875	1875	0
14	20231026	190100	45550309	1875	1875	1875	1875	0
15	20231026	190000	45550309	1875	1875	1875	1875	0
16	20231026	185900	45550309	1875	1875	1875	1875	0
17	20231026	185800	45550309	1875	1875	1875	1875	0
18	20231026	185700	45550309	1875	1875	1875	1875	0
19	20231026	185600	45550309	1875	1875	1875	1875	0
20	20231026	185500	45550309	1875	1875	1875	1875	0
21	20231026	185400	45550309	1875	1875	1875	1875	0
22	20231026	185300	45550309	1875	1875	1875	1875	0
23	20231026	185200	45550309	1875	1875	1875	1875	0
24	20231026	185100	45550309	1875	1875	1875	1875	0
25	20231026	185000	45550309	1875	1875	1875	1875	0
26	20231026	184900	45550309	1875	1875	1875	1875	0
27	20231026	184800	45550309	1875	1875	1875	1875	0
28	20231026	184700	45550309	1875	1875	1875	1875	0
29	20231026	184600	45550309	1875	1875	1875	1875	0
30	20231026	184500	45550309	1875	1875	1875	1875	0
31	20231026	184400	45550309	1875	1875	1875	1875	0
32	20231026	184300	45550309	1875	1875	1875	1875	1177
33	20231026	184200	45550309	1875	1875	1875	1875	0
34	20231026	184100	45550309	1875	1875	1875	1875	0
35	20231026	184000	45550309	1875	1875	1875	1875	0
36	20231026	183900	45550309	1875	1875	1875	1875	0
37	20231026	183800	45550309	1875	1875	1875	1875	0
38	20231026	183700	45550309	1875	1875	1875	1875	0
39	20231026	183600	45550309	1875	1875	1875	1875	0
40	20231026	183500	45550309	1875	1875	1875	1875	0
41	20231026	183400	45550309	1875	1875	1875	1875	0
42	20231026	183300	45550309	1875	1875	1875	1875	0
43	20231026	183200	45550309	1875	1875	1875	1875	0
44	20231026	183100	45550309	1875	1875	1875	1875	0
45	20231026	183000	45550309	1875	1875	1875	1875	0
46	20231026	182900	45550309	1875	1875	1875	1875	0
47	20231026	182800	45550309	1875	1875	1875	1875	0
48	20231026	182700	45550309	1875	1875	1875	1875	0
49	20231026	182600	45550309	1875	1875	1875	1875	0
50	20231026	182500	45550309	1875	1875	1875	1875	0
51	20231026	182400	45550309	1875	1875	1875	1875	0
52	20231026	182300	45550309	1875	1875	1875	1875	0
53	20231026	182200	45550309	1875	1875	1875	1875	0
54	20231026	182100	45550309	1875	1875	1875	1875	0
55	20231026	182000	45550309	1875	1875	1875	1875	0
56	20231026	181900	45550309	1875	1875	1875	1875	0
57	20231026	181800	45550309	1875	1875	1875	1875	0
58	20231026	181700	45550309	1875	1875	1875	1875	0
59	20231026	181600	45550309	1875	1875	1875	1875	0
60	20231026	181500	45550309	1875	1875	1875	1875	0
61	20231026	181400	45550309	1875	1875	1875	1875	0
62	20231026	181300	45550309	1875	1875	1875	1875	1177
63	20231026	181200	45550309	1875	1875	1875	1875	0
64	20231026	181100	45550309	1875	1875	1875	1875	0
65	20231026	181000	45550309	1875	1875	1875	1875	0
66	20231026	180900	45550309	1875	1875	1875	1875	0
67	20231026	180800	45550309	1875	1875	1875	1875	0
68	20231026	180700	45550309	1875	1875	1875	1875	0
69	20231026	180600	45550309	1875	1875	1875	1875	0
70	20231026	180500	45550309	1875	1875	1875	1875	0
71	20231026	180400	45550309	1875	1875	1875	1875	0
72	20231026	180300	45550309	1875	1875	1875	1875	0
73	20231026	180200	45550309	1875	1875	1875	1875	0
74	20231026	180100	45550309	1875	1875	1875	1875	0
75	20231026	180000	45550309	1875	1875	1875	1875	0
76	20231026	175900	45550309	1875	1875	1875	1875	0
77	20231026	175800	45550309	1875	1875	1875	1875	0
78	20231026	175700	45550309	1875	1875	1875	1875	0
79	20231026	175600	45550309	1875	1875	1875	1875	0
80	20231026	175500	45550309	1875	1875	1875	1875	0
81	20231026	175400	45550309	1875	1875	1875	1875	0
82	20231026	175300	45550309	1875	1875	1875	1875	0
83	20231026	175200	45550309	1875	1875	1875	1875	0
84	20231026	175100	45550309	1875	1875	1875	1875	0
85	20231026	175000	45550309	1875	1875	1875	1875	0
86	20231026	174900	45550309	1875	1875	1875	1875	0
87	20231026	174800	45550309	1875	1875	1875	1875	0
88	20231026	174700	45550309	1875	1875	1875	1875	0
89	20231026	174600	45550309	1875	1875	1875	1875	0
90	20231026	174500	45550309	1875	1875	1875	1875	0
91	20231026	174400	45550309	1875	1875	1875	1875	0
92	20231026	174300	45550309	1875	1875	1875	1875	1177
93	20231026	174200	45550309	1875	1875	1875	1875	0
94	20231026	174100	45550309	1875	1875	1875	1875	0
95	20231026	174000	45550309	1875	1875	1875	1875	0
96	20231026	173900	45550309	1875	1875	1875	1875	0
97	20231026	173800	45550309	1875	1875	1875	1875	0
98	20231026	173700	45550309	1875	1875	1875	1875	0
99	20231026	173600	45550309	1875	1875	1875	1875	0
100	20231026	173500	45550309	1875	1875	1875	1875	0
101	20231026	173400	45550309	1875	1875	1875	1875	0
102	20231026	173300	45550309	1875	1875	1875	1875	0
103	20231026	173200	45550309	1875	1875	1875	1875	0
104	20231026	173100	45550309	1875	1875	1875	1875	0
105	20231026	173000	45550309	1875	1875	1875	1875	0
106	20231026	172900	45550309	1875	1875	1875	1875	0
107	20231026	172800	45550309	1875	1875	1875	1875	0
108	20231026	172700	45550309	1875	1875	1875	1875	0
109	20231026	172600	45550309	1875	1875	1875	1875	0
110	20231026	172500	45550309	1875	1875	1875	1875	0
111	20231026	172400	45550309	1875	1875	1875	1875	0
112	20231026	172300	45550309	1875	1875	1875	1875	0
113	20231026	172200	45550309	1875	1875	1875	1875	0
114	20231026	172100	45550309	1875	1875	1875	1875	0
115	20231026	172000	45550309	1875	1875	1875	1875	0
116	20231026	171900	45550309	1875	1875	1875	1875	0
117	20231026	171800	45550309	1875	1875	1875	1875	0
118	20231026	171700	45550309	1875	1875	1875	1875	0
119	20231026	171600	45550309	1875	1875	1875	1875	0
120	20231026	171500	45550309	1875	1875	1875	1875	0
121	20231026	171400	45550309	1875	1875	1875	1875	0
122	20231026	171300	45550309	1875	1875	1875	1875	1177
123	20231026	171200	45550309	1875	1875	1875	1875	0
124	20231026	171100	45550309	1875	1875	1875	1875	0
125	20231026	171000	45550309	1875	1875	1875	1875	0
126	20231026	170900	45550309	1875	1875	1875	1875	0
127	20231026	170800	45550309	1875	1875	1875	1875	0
128	20231026	170700	45550309	1875	1875	1875	1875	0
129	20231026	170600	45550309	1875	1875	1875	1875	0
130	20231026	170500	45550309	1875	1875	1875	1875	0
131	20231026	170400	45550309	1875	1875	1875	1875	0
132	20231026	170300	45550309	1875	1875	1875	1875	0
133	20231026	170200	45550309	1875	1875	1875	1875	0
134	20231026	170100	45550309	1875	1875	1875	1875	0
135	20231026	170000	45550309	1875	1875	1875	1875	0
136	20231026	165900	45550309	1875	1875	1875	1875	0
137	20231026	165800	45550309	1875	1875	1875	1875	0
138	20231026	165700	45550309	1875	1875	1875	1875	0
139	20231026	165600	45550309	1875	1875	1875	1875	0
140	20231026	165500	45550309	1875	1875	1875	1875	0
141	20231026	165400	45550309	1875	1875	1875	1875	0
142	20231026	165300	45550309	1875	1875	1875	1875	0
143	20231026	165200	45550309	1875	1875	1875	1875	0
144	20231026	165100	45550309	1875	1875	1875	1875	0
145	20231026	165000	45550309	1875	1875	1875	1875	0
146	20231026	164900	45550309	1875	1875	1875	1875	0
147	20231026	164800	45550309	1875	1875	1875	1875	0
148	20231026	164700	45550309	1875	1875	1875	1875	0
149	20231026	164600	45550309	1875	1875	1875	1875	0
150	20231026	164500	45550309	1875	1875	1875	1875	0
151	20231026	164400	45550309	1875	1875	1875	1875	0
152	20231026	164300	45550309	1875	1875	1875	1875	1177
153	20231026	164200	45550309	1875	1875	1875	1875	0
154	20231026	164100	45550309	1875	1875	1875	1875	0
155	20231026	164000	45550309	1875	1875	1875	1875	0
156	20231026	163900	45550309	1875	1875	1875	1875	0
157	20231026	163800	45550309	1875	1875	1875	1875	0
158	20231026	163700	45550309	1875	1875	1875	1875	0
159	20231026	163600	45550309	1875	1875	1875	1875	0
160	20231026	163500	45550309	1875	1875	1875	1875	0
161	20231026	163400	45550309	1875	1875	1875	1875	0
162	20231026	163300	45550309	1875	1875	1875	1875	0
163	20231026	163200	45550309	1875	1875	1875	1875	0
164	20231026	163100	45550309	1875	1875	1875	1875	0
165	20231026	163000	45550309	1875	1875	1875	1875	0
166	20231026	162900	45550309	1875	1875	1875	1875	0
167	20231026	162800	45550309	1875	1875	1875	1875	0
168	20231026	162700	45550309	1875	1875	1875	1875	0
169	20231026	162600	45550309	1875	1875	1875	1875	0
170	20231026	162500	45550309	1875	1875	1875	1875	0
171	20231026	162400	45550309	1875	1875	1875	1875	0
172	20231026	162300	45550309	1875	1875	1875	1875	0
173	20231026	162200	45550309	1875	1875	1875	1875	0
174	20231026	162100	45550309	1875	1875	1875	1875	0
175	20231026	162000	45550309	1875	1875	1875	1875	0
176	20231026	161900	45550309	1875	1875	1875	1875	0
177	20231026	161800	45550309	1875	1875	1875	1875	0
178	20231026	161700	45550309	1875	1875	1875	1875	0
179	20231026	161600	45550309	1875	1875	1875	1875	0
180	20231026	161500	45550309	1875	1875	1875	1875	0
181	20231026	161400	45550309	1875	1875	1875	1875	0
182	20231026	161300	45550309	1875	1875	1875	1875	1177
183	20231026	161200	45550309	1875	1875	1875	1875	0
184	20231026	161100	45550309	1875	1875	1875	1875	0
185	20231026	161000	45550309	1875	1875	1875	1875	0
186	20231026	160900	45550309	1875	1875	1875	1875	0
187	20231026	160800	45550309	1875	1875	1875	1875	0
188	20231026	160700	45550309	1875	1875	1875	1875	0
189	20231026	160600	45550309	1875	1875	1875	1875	0
190	20231026	160500	45550309	1875	1875	1875	1875	0
191	20231026	160400	45550309	1875	1875	1875	1875	0
192	20231026	160300	45550309	1875	1875	1875	1875	0
193	20231026	160200	45550309	1875	1875	1875	1875	0
194	20231026	160100	45550309	1875	1875	1875	1875	0
195	20231026	160000	45550309	1875	1875	1875	1875	0
196	20231026	155900	45550309	1875	1875	1875	1875	0
197	20231026	155800	45550309	1875	1875	1875	1875	0
198	20231026	155700	45550309	1875	1875	1875	1875	0
199	20231026	155600	45550309	1875	1875	1875	1875	0
200	20231026	155500	45550309	1875	1875	1875	1875	0
201	20231026	155400	45550309	1875	1875	1875	1875	0
202	20231026	155300	45550309	1875	1875	1875	1875	0
203	20231026	155200	45550309	1875	1875	1875	1875	0
204	20231026	155100	45550309	1875	1875	1875	1875	0
205	20231026	155000	45550309	1875	1875	1875	1875	0
206	20231026	154900	45550309	1875	1875	1875	1875	0
207	20231026	154800	45550309	1875	1875	1875	1875	0
208	20231026	154700	45550309	1875	1875	1875	1875	0
209	20231026	154600	45550309	1875	1875	1875	1875	0
210	20231026	154500	45550309	1875	1875	1875	1875	0
211	20231026	154400	45550309	1875	1875	1875	1875	0
212	20231026	154300	45550309	1875	1875	1875	1875	1177
213	20231026	154200	45550309	1875	1875	1875	1875	0
214	20231026	154100	45550309	1875	1875	1875	1875	0
215	20231026	154000	45550309	1875	1875	1875	1875	0
216	20231026	153900	45550309	1875	1875	1875	1875	0
217	20231026	153800	45550309	1875	1875	1875	1875	0
218	20231026	153700	45550309	1875	1875	1875	1875	0
219	20231026	153600	45550309	1875	1875	1875	1875	0
220	20231026	153500	45550309	1875	1875	1875	1875	0
221	20231026	153400	45550309	1875	1875	1875	1875	0
222	20231026	153300	45550309	1875	1875	1875	1875	0
223	20231026	153200	45550309	1875	1875	1875	1875	0
224	20231026	153100	45550309	1875	1875	1875	1875	0
225	20231026	153000	45550309	1875	1875	1875	1875	1177
226	20231026	152900	43343434	1879	1879	1879	1879	0
227	20231026	152800	43343434	1879	1879	1879	1879	0
228	20231026	152700	43343434	1879	1879	1879	1879	0
229	20231026	152600	43343434	1879	1879	1879	1879	0
230	20231026	152500	43343434	1879	1879	1879	1879	0
231	20231026	152400	43343434	1879	1879	1879	1879	0
232	20231026	152300	43343434	1879	1879	1879	1879	0
233	20231026	152200	43343434	1879	1879	1879	1879	0
234	20231026	152100	43343434	1879	1879	1879	1879	0
235	20231026	152000	43343434	1879	1879	1879	1879	0
236	20231026	151900	43343434	1879	1880	1880	1879	1307
237	20231026	151800	40887574	1880	1880	1880	1880	670
238	20231026	151700	39627974	1886	1886	1886	1886	0
239	20231026	151600	39627974	1886	1886	1886	1886	4
240	20231026	151500	39620430	1881	1881	1881	1881	0
241	20231026	151400	39620430	1881	1881	1881	1881	2
242	20231026	151300	39616668	1882	1882	1882	1882	0
243	20231026	151200	39616668	1882	1882	1882	1882	0
244	20231026	151100	39616668	1882	1882	1882	1882	1
245	20231026	151000	39614786	1886	1886	1886	1886	0
246	20231026	150900	39614786	1886	1886	1886	1886	0
247	20231026	150800	39614786	1886	1886	1886	1886	0
248	20231026	150700	39614786	1886	1886	1886	1886	0
249	20231026	150600	39614786	1886	1886	1886	1886	0
250	20231026	150500	39614786	1886	1886	1886	1886	0
251	20231026	150400	39614786	1886	1886	1886	1886	0
252	20231026	150300	39614786	1886	1886	1886	1886	0
253	20231026	150200	39614786	1886	1886	1886	1886	1
254	20231026	150100	39612900	1882	1883	1883	1882	3
255	20231026	150000	39607253	1884	1884	1884	1884	1
256	20231026	145900	39605369	1886	1886	1886	1886	0
257	20231026	145800	39605369	1886	1887	1887	1886	3
258	20231026	145700	39599709	1880	1880	1880	1880	0
259	20231026	145600	39599709	1880	1880	1880	1880	0
260	20231026	145500	39599709	1880	1880	1880	1880	0
261	20231026	145400	39599709	1880	1880	1880	1880	0
262	20231026	145300	39599709	1880	1880	1880	1880	0
263	20231026	145200	39599709	1880	1880	1880	1880	0
264	20231026	145100	39599709	1880	1880	1880	1880	0
265	20231026	145000	39599709	1880	1880	1880	1880	0
266	20231026	144900	39599709	1880	1880	1880	1880	0
267	20231026	144800	39599709	1880	1886	1886	1880	364
268	20231026	144700	38914982	1887	1887	1887	1887	0
269	20231026	144600	38914982	1887	1887	1887	1887	0
270	20231026	144500	38914982	1887	1887	1887	1887	0
271	20231026	144400	38914982	1887	1887	1887	1887	0
272	20231026	144300	38914982	1887	1887	1887	1887	0
273	20231026	144200	38914982	1887	1887	1887	1887	0
274	20231026	144100	38914982	1887	1887	1887	1887	0
275	20231026	144000	38914982	1887	1887	1887	1887	0
276	20231026	143900	38914982	1887	1887	1887	1887	0
277	20231026	143800	38914982	1887	1887	1887	1887	0
278	20231026	143700	38914982	1887	1887	1887	1887	0
279	20231026	143600	38914982	1887	1886	1887	1886	2
280	20231026	143500	38911209	1887	1887	1887	1887	0
281	20231026	143400	38911209	1887	1887	1887	1887	0
282	20231026	143300	38911209	1887	1887	1887	1887	32
283	20231026	143200	38850825	1887	1887	1887	1887	0
284	20231026	143100	38850825	1887	1887	1887	1887	9
285	20231026	143000	38833842	1887	1887	1887	1887	0
286	20231026	142900	38833842	1887	1887	1887	1887	0
287	20231026	142800	38833842	1887	1887	1887	1887	0
288	20231026	142700	38833842	1887	1887	1887	1887	0
289	20231026	142600	38833842	1887	1887	1887	1887	0
290	20231026	142500	38833842	1887	1887	1887	1887	0
291	20231026	142400	38833842	1887	1887	1887	1887	0
292	20231026	142300	38833842	1887	1887	1887	1887	0
293	20231026	142200	38833842	1887	1891	1891	1887	1729
294	20231026	142100	35566635	1894	1894	1894	1894	0
295	20231026	142000	35566635	1894	1894	1894	1894	0
296	20231026	141900	35566635	1894	1894	1894	1894	0
297	20231026	141800	35566635	1894	1894	1894	1894	0
298	20231026	141700	35566635	1894	1894	1894	1894	0
299	20231026	141600	35566635	1894	1894	1894	1894	0
300	20231026	141500	35566635	1894	1894	1894	1894	0
301	20231026	141400	35566635	1894	1894	1894	1894	0
302	20231026	141300	35566635	1894	1894	1894	1894	0
303	20231026	141200	35566635	1894	1894	1894	1894	0
304	20231026	141100	35566635	1894	1894	1894	1894	2
305	20231026	141000	35562847	1891	1891	1891	1891	0
306	20231026	140900	35562847	1891	1891	1891	1891	0
307	20231026	140800	35562847	1891	1891	1891	1891	0
308	20231026	140700	35562847	1891	1891	1891	1891	0
309	20231026	140600	35562847	1891	1891	1891	1891	0
310	20231026	140500	35562847	1891	1891	1891	1891	0
311	20231026	140400	35562847	1891	1891	1891	1891	0
312	20231026	140300	35562847	1891	1891	1891	1891	0
313	20231026	140200	35562847	1891	1891	1891	1891	0
314	20231026	140100	35562847	1891	1891	1891	1891	0
315	20231026	140000	35562847	1891	1891	1891	1891	1
316	20231026	135900	35560956	1891	1891	1891	1891	1
317	20231026	135800	35559065	1891	1892	1892	1891	31
318	20231026	135700	35500440	1894	1894	1894	1894	0
319	20231026	135600	35500440	1894	1894	1894	1894	0
320	20231026	135500	35500440	1894	1894	1894	1894	0
321	20231026	135400	35500440	1894	1894	1894	1894	0
322	20231026	135300	35500440	1894	1894	1894	1894	3
323	20231026	135200	35494758	1894	1894	1894	1894	0
324	20231026	135100	35494758	1894	1894	1894	1894	0
325	20231026	135000	35494758	1894	1894	1894	1894	0
326	20231026	134900	35494758	1894	1894	1894	1894	0
327	20231026	134800	35494758	1894	1894	1894	1894	0
328	20231026	134700	35494758	1894	1894	1894	1894	0
329	20231026	134600	35494758	1894	1894	1894	1894	0
330	20231026	134500	35494758	1894	1894	1894	1894	0
331	20231026	134400	35494758	1894	1894	1894	1894	0
332	20231026	134300	35494758	1894	1894	1894	1894	0
333	20231026	134200	35494758	1894	1894	1894	1894	0
334	20231026	134100	35494758	1894	1894	1894	1894	0
335	20231026	134000	35494758	1894	1891	1894	1891	4
336	20231026	133900	35487185	1891	1891	1894	1891	98
337	20231026	133800	35301842	1891	1892	1893	1891	99
338	20231026	133700	35114629	1892	1891	1892	1891	45
339	20231026	133600	35029526	1891	1891	1891	1891	1
340	20231026	133500	35027635	1891	1891	1891	1891	0
341	20231026	133400	35027635	1891	1891	1891	1891	0
342	20231026	133300	35027635	1891	1891	1891	1891	0
343	20231026	133200	35027635	1891	1891	1891	1891	0
344	20231026	133100	35027635	1891	1891	1891	1891	0
345	20231026	133000	35027635	1891	1891	1891	1891	0
346	20231026	132900	35027635	1891	1891	1891	1891	0
347	20231026	132800	35027635	1891	1891	1891	1891	0
348	20231026	132700	35027635	1891	1891	1891	1891	0
349	20231026	132600	35027635	1891	1891	1891	1891	50
350	20231026	132500	34933085	1891	1891	1891	1891	247
351	20231026	132400	34466008	1891	1891	1891	1891	17
352	20231026	132300	34433861	1891	1891	1891	1891	0
353	20231026	132200	34433861	1891	1891	1891	1891	0
354	20231026	132100	34433861	1891	1891	1891	1891	0
355	20231026	132000	34433861	1891	1891	1891	1891	0
356	20231026	131900	34433861	1891	1891	1891	1891	0
357	20231026	131800	34433861	1891	1891	1891	1891	0
358	20231026	131700	34433861	1891	1891	1891	1891	0
359	20231026	131600	34433861	1891	1891	1891	1891	0
360	20231026	131500	34433861	1891	1891	1891	1891	0
361	20231026	131400	34433861	1891	1891	1891	1891	0
362	20231026	131300	34433861	1891	1891	1891	1891	0
363	20231026	131200	34433861	1891	1891	1891	1891	0
364	20231026	131100	34433861	1891	1891	1891	1891	1
365	20231026	131000	34431970	1889	1889	1889	1889	0
366	20231026	130900	34431970	1889	1890	1890	1889	4
367	20231026	130800	34424412	1889	1888	1891	1888	41
368	20231026	130700	34346984	1889	1890	1890	1888	78
369	20231026	130600	34199714	1889	1889	1890	1889	12
370	20231026	130500	34177042	1889	1890	1890	1889	25
371	20231026	130400	34129805	1888	1888	1888	1888	123
372	20231026	130300	33897581	1890	1890	1890	1890	0
373	20231026	130200	33897581	1890	1890	1890	1890	0
374	20231026	130100	33897581	1890	1888	1890	1888	2
375	20231026	130000	33893803	1889	1889	1889	1889	0
376	20231026	125900	33893803	1889	1889	1889	1889	0
377	20231026	125800	33893803	1889	1889	1889	1889	0
378	20231026	125700	33893803	1889	1889	1889	1889	0
379	20231026	125600	33893803	1889	1889	1889	1889	0
380	20231026	125500	33893803	1889	1889	1889	1889	0
381	20231026	125400	33893803	1889	1889	1889	1889	0
382	20231026	125300	33893803	1889	1889	1889	1889	0
383	20231026	125200	33893803	1889	1889	1889	1889	0
384	20231026	125100	33893803	1889	1889	1889	1889	0
385	20231026	125000	33893803	1889	1889	1889	1889	0
386	20231026	124900	33893803	1889	1889	1889	1889	50
387	20231026	124800	33799353	1889	1889	1889	1889	0
388	20231026	124700	33799353	1889	1889	1889	1889	0
389	20231026	124600	33799353	1889	1889	1889	1889	0
390	20231026	124500	33799353	1889	1889	1889	1889	0
391	20231026	124400	33799353	1889	1889	1889	1889	0
392	20231026	124300	33799353	1889	1889	1889	1889	0
393	20231026	124200	33799353	1889	1889	1889	1889	0
394	20231026	124100	33799353	1889	1889	1889	1889	0
395	20231026	124000	33799353	1889	1889	1889	1889	0
396	20231026	123900	33799353	1889	1888	1889	1888	11
397	20231026	123800	33778584	1883	1883	1883	1882	43
398	20231026	123700	33697654	1883	1883	1883	1883	0
399	20231026	123600	33697654	1883	1883	1883	1883	0
400	20231026	123500	33697654	1883	1883	1883	1883	16
401	20231026	123400	33667526	1882	1883	1883	1882	216
402	20231026	123300	33261012	1883	1883	1883	1883	0
403	20231026	123200	33261012	1883	1881	1883	1880	126
404	20231026	123100	33024107	1881	1879	1881	1879	211
405	20231026	123000	32627632	1879	1879	1879	1879	7
406	20231026	122900	32614479	1880	1880	1880	1878	9
407	20231026	122800	32597563	1875	1875	1875	1875	201
408	20231026	122700	32220688	1883	1883	1883	1883	163
409	20231026	122600	31913759	1883	1883	1883	1883	0
410	20231026	122500	31913759	1883	1883	1883	1883	0
411	20231026	122400	31913759	1883	1883	1883	1883	0
412	20231026	122300	31913759	1883	1883	1883	1883	0
413	20231026	122200	31913759	1883	1883	1883	1883	0
414	20231026	122100	31913759	1883	1883	1883	1883	0
415	20231026	122000	31913759	1883	1883	1883	1883	0
416	20231026	121900	31913759	1883	1883	1883	1883	0
417	20231026	121800	31913759	1883	1883	1883	1883	1
418	20231026	121700	31911876	1875	1875	1875	1875	676
419	20231026	121600	30644376	1874	1874	1874	1874	1
420	20231026	121500	30642502	1873	1873	1873	1873	0
421	20231026	121400	30642502	1873	1876	1876	1873	1000
422	20231026	121300	28768622	1875	1883	1883	1875	6000
423	20231026	121200	17510142	1885	1885	1885	1885	0
424	20231026	121100	17510142	1885	1885	1885	1885	0
425	20231026	121000	17510142	1885	1885	1885	1885	0
426	20231026	120900	17510142	1885	1885	1885	1885	0
427	20231026	120800	17510142	1885	1885	1885	1885	0
428	20231026	120700	17510142	1885	1885	1885	1885	0
429	20231026	120600	17510142	1885	1885	1885	1885	5
430	20231026	120500	17500717	1884	1884	1884	1884	0
431	20231026	120400	17500717	1884	1884	1884	1884	0
432	20231026	120300	17500717	1884	1884	1884	1884	0
433	20231026	120200	17500717	1884	1889	1889	1884	3
434	20231026	120100	17495060	1883	1883	1883	1883	0
435	20231026	120000	17495060	1883	1883	1883	1883	0
436	20231026	115900	17495060	1883	1883	1883	1883	3
437	20231026	115800	17489411	1890	1890	1890	1890	0
438	20231026	115700	17489411	1890	1890	1890	1890	2
439	20231026	115600	17485631	1884	1884	1884	1884	0
440	20231026	115500	17485631	1884	1884	1884	1884	0
441	20231026	115400	17485631	1884	1884	1884	1884	6
442	20231026	115300	17474327	1884	1884	1884	1884	0
443	20231026	115200	17474327	1884	1884	1884	1884	0
444	20231026	115100	17474327	1884	1884	1884	1884	0
445	20231026	115000	17474327	1884	1884	1884	1884	1
446	20231026	114900	17472443	1884	1884	1884	1884	25
447	20231026	114800	17425343	1884	1883	1884	1883	11
448	20231026	114700	17404620	1883	1883	1883	1883	7
449	20231026	114600	17391439	1884	1884	1884	1883	26
450	20231026	114500	17342459	1883	1883	1884	1883	176
451	20231026	114400	17011046	1884	1884	1884	1884	0
452	20231026	114300	17011046	1884	1884	1884	1884	0
453	20231026	114200	17011046	1884	1884	1884	1884	0
454	20231026	114100	17011046	1884	1884	1884	1884	0
455	20231026	114000	17011046	1884	1884	1884	1884	0
456	20231026	113900	17011046	1884	1884	1884	1884	0
457	20231026	113800	17011046	1884	1884	1884	1884	0
458	20231026	113700	17011046	1884	1884	1884	1884	0
459	20231026	113600	17011046	1884	1884	1884	1884	1
460	20231026	113500	17009162	1884	1884	1884	1884	0
461	20231026	113400	17009162	1884	1884	1884	1884	0
462	20231026	113300	17009162	1884	1884	1884	1884	0
463	20231026	113200	17009162	1884	1884	1884	1884	0
464	20231026	113100	17009162	1884	1875	1884	1875	11
465	20231026	113000	16988519	1875	1875	1875	1875	0
466	20231026	112900	16988519	1875	1875	1875	1875	0
467	20231026	112800	16988519	1875	1875	1875	1875	0
468	20231026	112700	16988519	1875	1875	1875	1875	0
469	20231026	112600	16988519	1875	1875	1875	1875	0
470	20231026	112500	16988519	1875	1875	1875	1875	0
471	20231026	112400	16988519	1875	1875	1875	1875	0
472	20231026	112300	16988519	1875	1875	1875	1875	0
473	20231026	112200	16988519	1875	1875	1875	1875	0
474	20231026	112100	16988519	1875	1883	1883	1875	1772
475	20231026	112000	13655328	1884	1884	1884	1884	5
476	20231026	111900	13645908	1884	1884	1884	1884	0
477	20231026	111800	13645908	1884	1884	1884	1884	10
478	20231026	111700	13627068	1892	1892	1892	1892	0
479	20231026	111600	13627068	1892	1892	1892	1892	0
480	20231026	111500	13627068	1892	1892	1892	1892	0
481	20231026	111400	13627068	1892	1892	1892	1892	0
482	20231026	111300	13627068	1892	1892	1892	1892	0
483	20231026	111200	13627068	1892	1892	1892	1892	0
484	20231026	111100	13627068	1892	1892	1892	1892	0
485	20231026	111000	13627068	1892	1892	1892	1892	0
486	20231026	110900	13627068	1892	1886	1892	1886	6
487	20231026	110800	13615731	1883	1883	1883	1883	0
488	20231026	110700	13615731	1883	1883	1883	1883	64
489	20231026	110600	13495219	1883	1883	1883	1883	0
490	20231026	110500	13495219	1883	1883	1883	1883	0
491	20231026	110400	13495219	1883	1883	1883	1883	0
492	20231026	110300	13495219	1883	1883	1883	1883	1
493	20231026	110200	13493336	1884	1884	1884	1884	0
494	20231026	110100	13493336	1884	1884	1884	1884	32
495	20231026	110000	13433048	1884	1884	1884	1884	0
496	20231026	105900	13433048	1884	1882	1884	1882	12
497	20231026	105800	13410462	1883	1883	1883	1883	0
498	20231026	105700	13410462	1883	1883	1883	1883	0
499	20231026	105600	13410462	1883	1883	1883	1883	0
500	20231026	105500	13410462	1883	1883	1883	1883	105
501	20231026	105400	13212747	1884	1884	1884	1884	0
502	20231026	105300	13212747	1884	1876	1884	1876	66
503	20231026	105200	13088891	1876	1876	1876	1876	0
504	20231026	105100	13088891	1876	1876	1876	1876	0
505	20231026	105000	13088891	1876	1876	1876	1876	0
506	20231026	104900	13088891	1876	1876	1876	1876	1
507	20231026	104800	13087015	1877	1877	1877	1877	200
508	20231026	104700	12711615	1875	1875	1875	1875	0
509	20231026	104600	12711615	1875	1875	1875	1875	0
510	20231026	104500	12711615	1875	1875	1875	1875	0
511	20231026	104400	12711615	1875	1877	1877	1875	700
512	20231026	104300	11398945	1876	1876	1876	1876	0
513	20231026	104200	11398945	1876	1876	1876	1876	0
514	20231026	104100	11398945	1876	1876	1876	1876	0
515	20231026	104000	11398945	1876	1876	1876	1876	0
516	20231026	103900	11398945	1876	1876	1876	1876	0
517	20231026	103800	11398945	1876	1877	1878	1876	168
518	20231026	103700	11083509	1877	1877	1877	1877	0
519	20231026	103600	11083509	1877	1877	1877	1877	1
520	20231026	103500	11081632	1874	1874	1874	1874	0
521	20231026	103400	11081632	1874	1874	1874	1874	0
522	20231026	103300	11081632	1874	1874	1874	1874	0
523	20231026	103200	11081632	1874	1874	1874	1874	0
524	20231026	103100	11081632	1874	1874	1874	1874	0
525	20231026	103000	11081632	1874	1874	1874	1874	4
526	20231026	102900	11074136	1874	1874	1874	1874	207
527	20231026	102800	10686218	1874	1874	1874	1874	0
528	20231026	102700	10686218	1874	1874	1874	1874	0
529	20231026	102600	10686218	1874	1874	1874	1874	0
530	20231026	102500	10686218	1874	1874	1874	1874	0
531	20231026	102400	10686218	1874	1874	1874	1874	0
532	20231026	102300	10686218	1874	1874	1874	1874	2
533	20231026	102200	10682470	1874	1874	1874	1874	0
534	20231026	102100	10682470	1874	1874	1874	1874	0
535	20231026	102000	10682470	1874	1874	1874	1874	0
536	20231026	101900	10682470	1874	1874	1874	1874	0
537	20231026	101800	10682470	1874	1874	1874	1874	0
538	20231026	101700	10682470	1874	1874	1874	1874	0
539	20231026	101600	10682470	1874	1874	1874	1874	1
540	20231026	101500	10680596	1874	1874	1874	1874	1
541	20231026	101400	10678722	1874	1875	1875	1874	48
542	20231026	101300	10588723	1877	1877	1877	1877	0
543	20231026	101200	10588723	1877	1877	1877	1877	0
544	20231026	101100	10588723	1877	1877	1877	1877	0
545	20231026	101000	10588723	1877	1877	1877	1877	0
546	20231026	100900	10588723	1877	1877	1877	1877	15
547	20231026	100800	10560568	1875	1875	1875	1875	0
548	20231026	100700	10560568	1875	1875	1875	1875	3
549	20231026	100600	10554943	1874	1874	1874	1874	1
550	20231026	100500	10553069	1874	1876	1876	1874	28
551	20231026	100400	10500543	1876	1876	1876	1876	3
552	20231026	100300	10494915	1873	1873	1873	1873	3
553	20231026	100200	10489296	1873	1873	1873	1873	3
554	20231026	100100	10483677	1877	1877	1877	1877	100
555	20231026	100000	10295977	1873	1873	1873	1873	0
556	20231026	095900	10295977	1873	1873	1873	1873	3
557	20231026	095800	10290358	1874	1874	1877	1874	30
558	20231026	095700	10234135	1874	1871	1874	1871	58
559	20231026	095600	10125565	1873	1874	1875	1872	594
560	20231026	095500	9013018	1874	1874	1874	1874	0
561	20231026	095400	9013018	1874	1874	1874	1874	0
562	20231026	095300	9013018	1874	1874	1874	1874	1
563	20231026	095200	9011144	1874	1873	1874	1873	264
564	20231026	095100	8516624	1873	1873	1873	1873	19
565	20231026	095000	8481037	1873	1872	1873	1872	13
566	20231026	094900	8456689	1872	1872	1872	1872	2
567	20231026	094800	8452945	1873	1873	1873	1872	47
568	20231026	094700	8364934	1872	1872	1872	1872	18
569	20231026	094600	8331238	1872	1872	1872	1872	2
570	20231026	094500	8327494	1872	1872	1872	1872	0
571	20231026	094400	8327494	1872	1872	1872	1872	3
572	20231026	094300	8321878	1868	1868	1868	1868	0
573	20231026	094200	8321878	1868	1868	1868	1868	486
574	20231026	094100	7414030	1868	1868	1868	1868	8
575	20231026	094000	7399086	1867	1868	1868	1867	229
576	20231026	093900	6971514	1867	1867	1867	1867	4
577	20231026	093800	6964046	1867	1867	1867	1867	4
578	20231026	093700	6956578	1867	1868	1868	1867	108
579	20231026	093600	6754838	1868	1868	1868	1868	0
580	20231026	093500	6754838	1868	1870	1870	1868	20
581	20231026	093400	6717456	1870	1870	1870	1870	166
582	20231026	093300	6407036	1871	1871	1871	1871	39
583	20231026	093200	6334067	1870	1871	1871	1870	500
584	20231026	093100	5398645	1878	1876	1878	1876	133
585	20231026	093000	5148885	1878	1878	1878	1878	0
586	20231026	092900	5148885	1878	1878	1878	1878	0
587	20231026	092800	5148885	1878	1874	1878	1874	53
588	20231026	092700	5049474	1871	1871	1871	1871	83
589	20231026	092600	4894181	1871	1881	1881	1871	836
590	20231026	092500	3329611	1884	1885	1885	1884	81
591	20231026	092400	3176936	1887	1887	1887	1887	10
592	20231026	092300	3158066	1890	1890	1890	1890	0
593	20231026	092200	3158066	1890	1890	1890	1890	0
594	20231026	092100	3158066	1890	1890	1890	1890	30
595	20231026	092000	3101366	1890	1890	1890	1890	100
596	20231026	091900	2912366	1890	1890	1890	1890	188
597	20231026	091800	2557046	1890	1893	1893	1890	729
598	20231026	091700	1179229	1895	1895	1895	1895	0
599	20231026	091600	1179229	1895	1899	1899	1895	116
600	20231026	091500	959288	1899	1899	1899	1899	0
601	20231026	091400	959288	1899	1899	1899	1899	0
602	20231026	091300	959288	1899	1899	1899	1899	0
603	20231026	091200	959288	1899	1908	1908	1898	201
604	20231026	091100	577559	1910	1910	1910	1910	9
605	20231026	091000	560369	1911	1911	1911	1911	0
606	20231026	090900	560369	1911	1914	1914	1911	20
607	20231026	090800	522112	1918	1917	1918	1917	6
608	20231026	090700	510605	1920	1920	1920	1920	1
609	20231026	090600	508685	1923	1926	1926	1923	2
610	20231026	090500	504836	1929	1929	1929	1929	0
611	20231026	090400	504836	1929	1929	1929	1929	0
612	20231026	090300	504836	1929	1929	1929	1929	1
613	20231026	090200	502907	1932	1935	1935	1932	12
614	20231026	090100	479690	1949	1949	1949	1949	0
615	20231026	090000	479690	1949	1950	1950	1949	246