KissMeData/000180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183000	93622706	1890	1890	1890	1890	3274
3	20231010	182900	93622706	1890	1890	1890	1890	0
4	20231010	182800	93622706	1890	1890	1890	1890	0
5	20231010	182700	93622706	1890	1890	1890	1890	0
6	20231010	182600	93622706	1890	1890	1890	1890	0
7	20231010	182500	93622706	1890	1890	1890	1890	0
8	20231010	182400	93622706	1890	1890	1890	1890	0
9	20231010	182300	93622706	1890	1890	1890	1890	0
10	20231010	182200	93622706	1890	1890	1890	1890	0
11	20231010	182100	93622706	1890	1890	1890	1890	0
12	20231010	182000	93622706	1890	1890	1890	1890	0
13	20231010	181900	93622706	1890	1890	1890	1890	0
14	20231010	181800	93622706	1890	1890	1890	1890	0
15	20231010	181700	93622706	1890	1890	1890	1890	0
16	20231010	181600	93622706	1890	1890	1890	1890	0
17	20231010	181500	93622706	1890	1890	1890	1890	0
18	20231010	181400	93622706	1890	1890	1890	1890	0
19	20231010	181300	93622706	1890	1890	1890	1890	0
20	20231010	181200	93622706	1890	1890	1890	1890	0
21	20231010	181100	93622706	1890	1890	1890	1890	0
22	20231010	181000	93622706	1890	1890	1890	1890	0
23	20231010	180900	93622706	1890	1890	1890	1890	0
24	20231010	180800	93622706	1890	1890	1890	1890	0
25	20231010	180700	93622706	1890	1890	1890	1890	0
26	20231010	180600	93622706	1890	1890	1890	1890	0
27	20231010	180500	93622706	1890	1890	1890	1890	0
28	20231010	180400	93622706	1890	1890	1890	1890	0
29	20231010	180300	93622706	1890	1890	1890	1890	0
30	20231010	180200	93622706	1890	1890	1890	1890	0
31	20231010	180100	93622706	1890	1890	1890	1890	0
32	20231010	180000	93622706	1890	1890	1890	1890	3274
33	20231010	175900	93622706	1890	1890	1890	1890	0
34	20231010	175800	93622706	1890	1890	1890	1890	0
35	20231010	175700	93622706	1890	1890	1890	1890	0
36	20231010	175600	93622706	1890	1890	1890	1890	0
37	20231010	175500	93622706	1890	1890	1890	1890	0
38	20231010	175400	93622706	1890	1890	1890	1890	0
39	20231010	175300	93622706	1890	1890	1890	1890	0
40	20231010	175200	93622706	1890	1890	1890	1890	0
41	20231010	175100	93622706	1890	1890	1890	1890	0
42	20231010	175000	93622706	1890	1890	1890	1890	0
43	20231010	174900	93622706	1890	1890	1890	1890	0
44	20231010	174800	93622706	1890	1890	1890	1890	0
45	20231010	174700	93622706	1890	1890	1890	1890	0
46	20231010	174600	93622706	1890	1890	1890	1890	0
47	20231010	174500	93622706	1890	1890	1890	1890	0
48	20231010	174400	93622706	1890	1890	1890	1890	0
49	20231010	174300	93622706	1890	1890	1890	1890	0
50	20231010	174200	93622706	1890	1890	1890	1890	0
51	20231010	174100	93622706	1890	1890	1890	1890	0
52	20231010	174000	93622706	1890	1890	1890	1890	0
53	20231010	173900	93622706	1890	1890	1890	1890	0
54	20231010	173800	93622706	1890	1890	1890	1890	0
55	20231010	173700	93622706	1890	1890	1890	1890	0
56	20231010	173600	93622706	1890	1890	1890	1890	0
57	20231010	173500	93622706	1890	1890	1890	1890	0
58	20231010	173400	93622706	1890	1890	1890	1890	0
59	20231010	173300	93622706	1890	1890	1890	1890	0
60	20231010	173200	93622706	1890	1890	1890	1890	0
61	20231010	173100	93622706	1890	1890	1890	1890	0
62	20231010	173000	93622706	1890	1890	1890	1890	3274
63	20231010	172900	93622706	1890	1890	1890	1890	0
64	20231010	172800	93622706	1890	1890	1890	1890	0
65	20231010	172700	93622706	1890	1890	1890	1890	0
66	20231010	172600	93622706	1890	1890	1890	1890	0
67	20231010	172500	93622706	1890	1890	1890	1890	0
68	20231010	172400	93622706	1890	1890	1890	1890	0
69	20231010	172300	93622706	1890	1890	1890	1890	0
70	20231010	172200	93622706	1890	1890	1890	1890	0
71	20231010	172100	93622706	1890	1890	1890	1890	0
72	20231010	172000	93622706	1890	1890	1890	1890	0
73	20231010	171900	93622706	1890	1890	1890	1890	0
74	20231010	171800	93622706	1890	1890	1890	1890	0
75	20231010	171700	93622706	1890	1890	1890	1890	0
76	20231010	171600	93622706	1890	1890	1890	1890	0
77	20231010	171500	93622706	1890	1890	1890	1890	0
78	20231010	171400	93622706	1890	1890	1890	1890	0
79	20231010	171300	93622706	1890	1890	1890	1890	0
80	20231010	171200	93622706	1890	1890	1890	1890	0
81	20231010	171100	93622706	1890	1890	1890	1890	0
82	20231010	171000	93622706	1890	1890	1890	1890	0
83	20231010	170900	93622706	1890	1890	1890	1890	0
84	20231010	170800	93622706	1890	1890	1890	1890	0
85	20231010	170700	93622706	1890	1890	1890	1890	0
86	20231010	170600	93622706	1890	1890	1890	1890	0
87	20231010	170500	93622706	1890	1890	1890	1890	0
88	20231010	170400	93622706	1890	1890	1890	1890	0
89	20231010	170300	93622706	1890	1890	1890	1890	0
90	20231010	170200	93622706	1890	1890	1890	1890	0
91	20231010	170100	93622706	1890	1890	1890	1890	0
92	20231010	170000	93622706	1890	1890	1890	1890	3274
93	20231010	165900	93622706	1890	1890	1890	1890	0
94	20231010	165800	93622706	1890	1890	1890	1890	0
95	20231010	165700	93622706	1890	1890	1890	1890	0
96	20231010	165600	93622706	1890	1890	1890	1890	0
97	20231010	165500	93622706	1890	1890	1890	1890	0
98	20231010	165400	93622706	1890	1890	1890	1890	0
99	20231010	165300	93622706	1890	1890	1890	1890	0
100	20231010	165200	93622706	1890	1890	1890	1890	0
101	20231010	165100	93622706	1890	1890	1890	1890	0
102	20231010	165000	93622706	1890	1890	1890	1890	0
103	20231010	164900	93622706	1890	1890	1890	1890	0
104	20231010	164800	93622706	1890	1890	1890	1890	0
105	20231010	164700	93622706	1890	1890	1890	1890	0
106	20231010	164600	93622706	1890	1890	1890	1890	0
107	20231010	164500	93622706	1890	1890	1890	1890	0
108	20231010	164400	93622706	1890	1890	1890	1890	0
109	20231010	164300	93622706	1890	1890	1890	1890	0
110	20231010	164200	93622706	1890	1890	1890	1890	0
111	20231010	164100	93622706	1890	1890	1890	1890	0
112	20231010	164000	93622706	1890	1890	1890	1890	0
113	20231010	163900	93622706	1890	1890	1890	1890	0
114	20231010	163800	93622706	1890	1890	1890	1890	0
115	20231010	163700	93622706	1890	1890	1890	1890	0
116	20231010	163600	93622706	1890	1890	1890	1890	0
117	20231010	163500	93622706	1890	1890	1890	1890	0
118	20231010	163400	93622706	1890	1890	1890	1890	0
119	20231010	163300	93622706	1890	1890	1890	1890	0
120	20231010	163200	93622706	1890	1890	1890	1890	0
121	20231010	163100	93622706	1890	1890	1890	1890	0
122	20231010	163000	93622706	1890	1890	1890	1890	3274
123	20231010	162900	93622706	1890	1890	1890	1890	0
124	20231010	162800	93622706	1890	1890	1890	1890	0
125	20231010	162700	93622706	1890	1890	1890	1890	0
126	20231010	162600	93622706	1890	1890	1890	1890	0
127	20231010	162500	93622706	1890	1890	1890	1890	0
128	20231010	162400	93622706	1890	1890	1890	1890	0
129	20231010	162300	93622706	1890	1890	1890	1890	0
130	20231010	162200	93622706	1890	1890	1890	1890	0
131	20231010	162100	93622706	1890	1890	1890	1890	0
132	20231010	162000	93622706	1890	1890	1890	1890	0
133	20231010	161900	93622706	1890	1890	1890	1890	0
134	20231010	161800	93622706	1890	1890	1890	1890	0
135	20231010	161700	93622706	1890	1890	1890	1890	0
136	20231010	161600	93622706	1890	1890	1890	1890	0
137	20231010	161500	93622706	1890	1890	1890	1890	0
138	20231010	161400	93622706	1890	1890	1890	1890	0
139	20231010	161300	93622706	1890	1890	1890	1890	0
140	20231010	161200	93622706	1890	1890	1890	1890	0
141	20231010	161100	93622706	1890	1890	1890	1890	0
142	20231010	161000	93622706	1890	1890	1890	1890	0
143	20231010	160900	93622706	1890	1890	1890	1890	0
144	20231010	160800	93622706	1890	1890	1890	1890	0
145	20231010	160700	93622706	1890	1890	1890	1890	0
146	20231010	160600	93622706	1890	1890	1890	1890	0
147	20231010	160500	93622706	1890	1890	1890	1890	0
148	20231010	160400	93622706	1890	1890	1890	1890	0
149	20231010	160300	93622706	1890	1890	1890	1890	0
150	20231010	160200	93622706	1890	1890	1890	1890	0
151	20231010	160100	93622706	1890	1890	1890	1890	0
152	20231010	160000	93622706	1890	1890	1890	1890	3274
153	20231010	155900	93622706	1890	1890	1890	1890	0
154	20231010	155800	93622706	1890	1890	1890	1890	0
155	20231010	155700	93622706	1890	1890	1890	1890	0
156	20231010	155600	93622706	1890	1890	1890	1890	0
157	20231010	155500	93622706	1890	1890	1890	1890	0
158	20231010	155400	93622706	1890	1890	1890	1890	0
159	20231010	155300	93622706	1890	1890	1890	1890	0
160	20231010	155200	93622706	1890	1890	1890	1890	0
161	20231010	155100	93622706	1890	1890	1890	1890	0
162	20231010	155000	93622706	1890	1890	1890	1890	0
163	20231010	154900	93622706	1890	1890	1890	1890	0
164	20231010	154800	93622706	1890	1890	1890	1890	0
165	20231010	154700	93622706	1890	1890	1890	1890	0
166	20231010	154600	93622706	1890	1890	1890	1890	0
167	20231010	154500	93622706	1890	1890	1890	1890	0
168	20231010	154400	93622706	1890	1890	1890	1890	0
169	20231010	154300	93622706	1890	1890	1890	1890	0
170	20231010	154200	93622706	1890	1890	1890	1890	0
171	20231010	154100	93622706	1890	1890	1890	1890	0
172	20231010	154000	93622706	1890	1890	1890	1890	0
173	20231010	153900	93622706	1890	1890	1890	1890	0
174	20231010	153800	93622706	1890	1890	1890	1890	0
175	20231010	153700	93622706	1890	1890	1890	1890	0
176	20231010	153600	93622706	1890	1890	1890	1890	0
177	20231010	153500	93622706	1890	1890	1890	1890	0
178	20231010	153400	93622706	1890	1890	1890	1890	0
179	20231010	153300	93622706	1890	1890	1890	1890	0
180	20231010	153200	93622706	1890	1890	1890	1890	0
181	20231010	153100	93622706	1890	1890	1890	1890	0
182	20231010	153000	93622706	1890	1890	1890	1890	6548
183	20231010	152900	87434846	1875	1875	1875	1875	0
184	20231010	152800	87434846	1875	1875	1875	1875	0
185	20231010	152700	87434846	1875	1875	1875	1875	0
186	20231010	152600	87434846	1875	1875	1875	1875	0
187	20231010	152500	87434846	1875	1875	1875	1875	0
188	20231010	152400	87434846	1875	1875	1875	1875	0
189	20231010	152300	87434846	1875	1875	1875	1875	0
190	20231010	152200	87434846	1875	1875	1875	1875	0
191	20231010	152100	87434846	1875	1875	1875	1875	0
192	20231010	152000	87434846	1875	1875	1875	1875	0
193	20231010	151900	87434846	1875	1875	1875	1875	3
194	20231010	151800	87429221	1886	1875	1886	1875	9
195	20231010	151700	87412335	1886	1886	1886	1886	0
196	20231010	151600	87412335	1886	1885	1886	1885	100
197	20231010	151500	87223825	1885	1885	1885	1885	0
198	20231010	151400	87223825	1885	1885	1885	1885	9
199	20231010	151300	87206860	1885	1885	1885	1885	115
200	20231010	151200	86990085	1887	1887	1887	1887	0
201	20231010	151100	86990085	1887	1887	1887	1887	0
202	20231010	151000	86990085	1887	1887	1887	1887	0
203	20231010	150900	86990085	1887	1887	1887	1887	0
204	20231010	150800	86990085	1887	1887	1887	1887	0
205	20231010	150700	86990085	1887	1887	1887	1887	0
206	20231010	150600	86990085	1887	1887	1887	1887	0
207	20231010	150500	86990085	1887	1885	1887	1885	100
208	20231010	150400	86801485	1885	1885	1885	1885	1
209	20231010	150300	86799600	1875	1875	1875	1875	0
210	20231010	150200	86799600	1875	1875	1875	1875	0
211	20231010	150100	86799600	1875	1875	1875	1875	400
212	20231010	150000	86049600	1875	1875	1875	1875	1
213	20231010	145900	86047725	1875	1875	1875	1875	2
214	20231010	145800	86043975	1886	1878	1886	1878	3
215	20231010	145700	86038326	1878	1878	1878	1878	92
216	20231010	145600	85865550	1878	1875	1878	1875	19
217	20231010	145500	85829871	1878	1878	1878	1878	10
218	20231010	145400	85811091	1885	1885	1885	1885	0
219	20231010	145300	85811091	1885	1875	1885	1875	3
220	20231010	145200	85805455	1876	1876	1876	1876	1
221	20231010	145100	85803579	1875	1875	1875	1875	1
222	20231010	145000	85801704	1874	1874	1874	1874	0
223	20231010	144900	85801704	1874	1874	1874	1874	2
224	20231010	144800	85797956	1878	1878	1878	1878	0
225	20231010	144700	85797956	1878	1873	1878	1873	500
226	20231010	144600	84859041	1878	1876	1878	1876	10
227	20231010	144500	84840279	1870	1870	1870	1870	0
228	20231010	144400	84840279	1870	1874	1874	1870	1501
229	20231010	144300	82033101	1874	1874	1874	1874	0
230	20231010	144200	82033101	1874	1874	1874	1874	0
231	20231010	144100	82033101	1874	1874	1874	1874	2
232	20231010	144000	82029353	1874	1874	1874	1874	0
233	20231010	143900	82029353	1874	1874	1874	1874	0
234	20231010	143800	82029353	1874	1874	1874	1874	1
235	20231010	143700	82027479	1874	1874	1874	1874	0
236	20231010	143600	82027479	1874	1874	1874	1874	0
237	20231010	143500	82027479	1874	1874	1874	1874	1
238	20231010	143400	82025605	1874	1874	1874	1874	0
239	20231010	143300	82025605	1874	1874	1874	1874	0
240	20231010	143200	82025605	1874	1874	1874	1874	2
241	20231010	143100	82021857	1874	1874	1874	1874	0
242	20231010	143000	82021857	1874	1874	1874	1874	0
243	20231010	142900	82021857	1874	1874	1874	1874	3
244	20231010	142800	82016235	1877	1877	1877	1877	0
245	20231010	142700	82016235	1877	1877	1877	1877	0
246	20231010	142600	82016235	1877	1877	1877	1877	1
247	20231010	142500	82014358	1886	1886	1886	1886	0
248	20231010	142400	82014358	1886	1886	1886	1886	0
249	20231010	142300	82014358	1886	1874	1886	1874	3
250	20231010	142200	82008724	1889	1876	1889	1876	600
251	20231010	142100	80881955	1873	1873	1873	1873	0
252	20231010	142000	80881955	1873	1873	1873	1873	1
253	20231010	141900	80880082	1879	1870	1879	1870	2013
254	20231010	141800	77115763	1869	1870	1870	1869	470
255	20231010	141700	76237100	1870	1870	1870	1870	122
256	20231010	141600	76008960	1882	1882	1882	1882	0
257	20231010	141500	76008960	1882	1882	1882	1882	2
258	20231010	141400	76005196	1870	1873	1873	1870	764
259	20231010	141300	74576003	1873	1874	1874	1873	253
260	20231010	141200	74102131	1874	1875	1875	1874	858
261	20231010	141100	72494220	1888	1888	1888	1888	162
262	20231010	141000	72188364	1888	1887	1889	1876	223
263	20231010	140900	71767345	1889	1875	1889	1875	100
264	20231010	140800	71578627	1874	1874	1874	1874	112
265	20231010	140700	71368739	1874	1875	1875	1874	900
266	20231010	140600	69681588	1879	1879	1879	1879	0
267	20231010	140500	69681588	1879	1878	1879	1877	400
268	20231010	140400	68930352	1875	1876	1876	1875	502
269	20231010	140300	67989062	1876	1877	1877	1876	311
270	20231010	140200	67405613	1877	1877	1877	1877	0
271	20231010	140100	67405613	1877	1877	1877	1877	1
272	20231010	140000	67403736	1877	1877	1877	1877	0
273	20231010	135900	67403736	1877	1877	1877	1877	237
274	20231010	135800	66958887	1877	1880	1888	1877	202
275	20231010	135700	66578914	1879	1879	1879	1879	0
276	20231010	135600	66578914	1879	1879	1879	1879	400
277	20231010	135500	65827314	1877	1878	1878	1877	99
278	20231010	135400	65641451	1878	1878	1878	1878	0
279	20231010	135300	65641451	1878	1878	1878	1878	0
280	20231010	135200	65641451	1878	1878	1878	1878	2
281	20231010	135100	65637695	1879	1879	1879	1879	0
282	20231010	135000	65637695	1879	1879	1879	1879	0
283	20231010	134900	65637695	1879	1879	1879	1879	5
284	20231010	134800	65628300	1879	1879	1879	1879	0
285	20231010	134700	65628300	1879	1879	1879	1879	0
286	20231010	134600	65628300	1879	1881	1881	1879	4
287	20231010	134500	65620778	1879	1879	1879	1879	0
288	20231010	134400	65620778	1879	1879	1879	1879	0
289	20231010	134300	65620778	1879	1879	1879	1879	2
290	20231010	134200	65617020	1880	1880	1880	1880	0
291	20231010	134100	65617020	1880	1880	1880	1880	1
292	20231010	134000	65615140	1880	1880	1882	1880	4
293	20231010	133900	65607617	1880	1880	1880	1880	0
294	20231010	133800	65607617	1880	1880	1880	1880	0
295	20231010	133700	65607617	1880	1880	1880	1880	1
296	20231010	133600	65605737	1881	1881	1881	1881	0
297	20231010	133500	65605737	1881	1881	1881	1881	0
298	20231010	133400	65605737	1881	1878	1881	1878	5
299	20231010	133300	65596338	1878	1878	1878	1878	0
300	20231010	133200	65596338	1878	1878	1878	1878	0
301	20231010	133100	65596338	1878	1878	1878	1878	1
302	20231010	133000	65594460	1882	1882	1882	1882	20
303	20231010	132900	65556820	1878	1878	1878	1878	61
304	20231010	132800	65442262	1877	1877	1877	1877	1
305	20231010	132700	65440385	1878	1878	1878	1878	0
306	20231010	132600	65440385	1878	1878	1878	1878	0
307	20231010	132500	65440385	1878	1878	1878	1878	1
308	20231010	132400	65438507	1879	1879	1879	1879	508
309	20231010	132300	64483975	1880	1880	1880	1880	0
310	20231010	132200	64483975	1880	1880	1881	1880	857
311	20231010	132100	62872715	1880	1880	1880	1880	4
312	20231010	132000	62865195	1881	1881	1881	1881	0
313	20231010	131900	62865195	1881	1881	1881	1881	392
314	20231010	131800	62127843	1881	1882	1882	1881	4
315	20231010	131700	62120318	1881	1881	1881	1881	0
316	20231010	131600	62120318	1881	1881	1881	1881	0
317	20231010	131500	62120318	1881	1881	1881	1881	2
318	20231010	131400	62116556	1889	1889	1889	1889	0
319	20231010	131300	62116556	1889	1889	1889	1889	1
320	20231010	131200	62114667	1881	1881	1881	1881	1
321	20231010	131100	62112786	1889	1885	1890	1885	144
322	20231010	131000	61841337	1881	1881	1881	1881	0
323	20231010	130900	61841337	1881	1881	1881	1881	1
324	20231010	130800	61839456	1882	1882	1882	1882	299
325	20231010	130700	61276738	1882	1883	1885	1882	311
326	20231010	130600	60691431	1882	1884	1884	1882	4
327	20231010	130500	60683899	1883	1884	1884	1883	510
328	20231010	130400	59723567	1884	1884	1884	1884	1178
329	20231010	130300	57504215	1884	1884	1884	1884	1
330	20231010	130200	57502331	1884	1884	1884	1884	0
331	20231010	130100	57502331	1884	1884	1884	1884	0
332	20231010	130000	57502331	1884	1884	1884	1884	1
333	20231010	125900	57500447	1887	1887	1887	1887	0
334	20231010	125800	57500447	1887	1887	1887	1887	97
335	20231010	125700	57317408	1884	1884	1884	1884	2
336	20231010	125600	57313640	1887	1885	1887	1885	2
337	20231010	125500	57309868	1886	1886	1886	1886	0
338	20231010	125400	57309868	1886	1887	1887	1884	3
339	20231010	125300	57304211	1886	1886	1886	1885	30
340	20231010	125200	57247632	1884	1884	1884	1884	0
341	20231010	125100	57247632	1884	1886	1886	1884	102
342	20231010	125000	57055262	1887	1888	1888	1887	2
343	20231010	124900	57051487	1886	1886	1886	1886	1
344	20231010	124800	57049601	1884	1884	1884	1884	2
345	20231010	124700	57045833	1885	1884	1885	1884	282
346	20231010	124600	56514463	1883	1883	1883	1883	0
347	20231010	124500	56514463	1883	1883	1883	1883	1
348	20231010	124400	56512580	1889	1889	1889	1889	0
349	20231010	124300	56512580	1889	1889	1889	1889	1
350	20231010	124200	56510691	1883	1883	1883	1883	1
351	20231010	124100	56508808	1890	1890	1890	1890	0
352	20231010	124000	56508808	1890	1890	1890	1890	1
353	20231010	123900	56506918	1883	1881	1883	1881	3
354	20231010	123800	56501273	1889	1889	1889	1889	0
355	20231010	123700	56501273	1889	1887	1889	1887	824
356	20231010	123600	54945660	1887	1881	1887	1881	2
357	20231010	123500	54941892	1881	1881	1881	1881	51
358	20231010	123400	54845961	1881	1881	1881	1881	0
359	20231010	123300	54845961	1881	1881	1881	1881	1
360	20231010	123200	54844080	1888	1888	1888	1888	0
361	20231010	123100	54844080	1888	1888	1888	1888	0
362	20231010	123000	54844080	1888	1881	1888	1881	3
363	20231010	122900	54838427	1884	1884	1884	1884	0
364	20231010	122800	54838427	1884	1884	1884	1884	19
365	20231010	122700	54802631	1888	1884	1888	1884	202
366	20231010	122600	54421266	1887	1884	1887	1884	98
367	20231010	122500	54236490	1884	1884	1884	1884	0
368	20231010	122400	54236490	1884	1884	1884	1884	100
369	20231010	122300	54048090	1884	1884	1884	1884	0
370	20231010	122200	54048090	1884	1884	1884	1884	1
371	20231010	122100	54046206	1881	1881	1881	1881	1
372	20231010	122000	54044325	1884	1881	1884	1881	401
373	20231010	121900	53290041	1881	1881	1881	1881	0
374	20231010	121800	53290041	1881	1881	1881	1881	2
375	20231010	121700	53286279	1881	1881	1881	1881	0
376	20231010	121600	53286279	1881	1881	1881	1881	0
377	20231010	121500	53286279	1881	1881	1881	1881	0
378	20231010	121400	53286279	1881	1881	1881	1881	1
379	20231010	121300	53284398	1888	1888	1888	1888	0
380	20231010	121200	53284398	1888	1889	1889	1882	3826
381	20231010	121100	46079857	1888	1888	1888	1888	2
382	20231010	121000	46076081	1888	1888	1888	1888	25
383	20231010	120900	46028881	1888	1888	1888	1888	0
384	20231010	120800	46028881	1888	1888	1888	1888	4
385	20231010	120700	46021329	1891	1891	1891	1891	0
386	20231010	120600	46021329	1891	1891	1891	1891	0
387	20231010	120500	46021329	1891	1891	1891	1891	12
388	20231010	120400	45998637	1891	1891	1891	1891	0
389	20231010	120300	45998637	1891	1891	1891	1891	0
390	20231010	120200	45998637	1891	1891	1891	1891	1
391	20231010	120100	45996746	1894	1894	1894	1894	1
392	20231010	120000	45994852	1891	1891	1891	1891	0
393	20231010	115900	45994852	1891	1891	1891	1891	2
394	20231010	115800	45991070	1891	1891	1891	1891	0
395	20231010	115700	45991070	1891	1888	1891	1888	49
396	20231010	115600	45898552	1888	1893	1893	1888	501
397	20231010	115500	44951691	1893	1893	1893	1893	0
398	20231010	115400	44951691	1893	1893	1893	1893	0
399	20231010	115300	44951691	1893	1893	1893	1893	1
400	20231010	115200	44949798	1893	1893	1893	1893	1
401	20231010	115100	44947905	1893	1893	1893	1893	0
402	20231010	115000	44947905	1893	1895	1895	1893	4
403	20231010	114900	44940329	1893	1893	1893	1893	0
404	20231010	114800	44940329	1893	1893	1893	1893	0
405	20231010	114700	44940329	1893	1893	1893	1893	1
406	20231010	114600	44938436	1895	1895	1895	1895	1
407	20231010	114500	44936541	1893	1893	1893	1893	0
408	20231010	114400	44936541	1893	1895	1895	1893	3
409	20231010	114300	44930858	1893	1893	1893	1893	500
410	20231010	114200	43984358	1896	1896	1896	1896	9
411	20231010	114100	43967294	1896	1896	1896	1896	2
412	20231010	114000	43963502	1899	1899	1899	1899	0
413	20231010	113900	43963502	1899	1899	1899	1899	49
414	20231010	113800	43870451	1899	1899	1899	1899	1
415	20231010	113700	43868552	1899	1899	1899	1899	1
416	20231010	113600	43866653	1900	1900	1900	1899	20
417	20231010	113500	43828671	1899	1896	1899	1896	2
418	20231010	113400	43824876	1899	1898	1899	1898	300
419	20231010	113300	43255177	1900	1900	1900	1900	0
420	20231010	113200	43255177	1900	1896	1900	1896	33
421	20231010	113100	43192508	1896	1896	1896	1896	0
422	20231010	113000	43192508	1896	1896	1896	1896	0
423	20231010	112900	43192508	1896	1896	1896	1896	1
424	20231010	112800	43190612	1899	1899	1899	1899	0
425	20231010	112700	43190612	1899	1899	1899	1899	7
426	20231010	112600	43177319	1896	1896	1896	1896	1
427	20231010	112500	43175423	1896	1896	1896	1896	4
428	20231010	112400	43167839	1896	1896	1896	1896	1
429	20231010	112300	43165943	1893	1893	1893	1893	2
430	20231010	112200	43162157	1893	1893	1893	1893	0
431	20231010	112100	43162157	1893	1893	1893	1893	0
432	20231010	112000	43162157	1893	1893	1893	1893	1
433	20231010	111900	43160264	1893	1893	1893	1893	0
434	20231010	111800	43160264	1893	1893	1893	1893	0
435	20231010	111700	43160264	1893	1893	1893	1893	1
436	20231010	111600	43158371	1900	1900	1900	1900	0
437	20231010	111500	43158371	1900	1900	1900	1900	0
438	20231010	111400	43158371	1900	1896	1900	1896	23
439	20231010	111300	43114683	1893	1893	1893	1893	1
440	20231010	111200	43112790	1896	1896	1896	1896	0
441	20231010	111100	43112790	1896	1896	1896	1896	0
442	20231010	111000	43112790	1896	1900	1900	1896	2
443	20231010	110900	43108994	1900	1897	1900	1897	4
444	20231010	110800	43101400	1900	1896	1900	1896	6
445	20231010	110700	43090012	1899	1896	1899	1896	374
446	20231010	110600	42379789	1899	1896	1899	1896	3
447	20231010	110500	42374098	1893	1893	1893	1893	0
448	20231010	110400	42374098	1893	1893	1893	1893	1
449	20231010	110300	42372205	1893	1893	1893	1893	400
450	20231010	110200	41615005	1899	1899	1899	1899	0
451	20231010	110100	41615005	1899	1896	1899	1893	15
452	20231010	110000	41586547	1897	1897	1897	1897	52
453	20231010	105900	41487903	1897	1897	1897	1897	0
454	20231010	105800	41487903	1897	1897	1897	1897	1
455	20231010	105700	41486006	1897	1897	1897	1897	0
456	20231010	105600	41486006	1897	1897	1897	1897	0
457	20231010	105500	41486006	1897	1897	1897	1897	1
458	20231010	105400	41484109	1900	1900	1900	1900	1
459	20231010	105300	41482209	1897	1896	1897	1896	3446
460	20231010	105200	34945148	1897	1896	1897	1893	18
461	20231010	105100	34911018	1897	1896	1897	1896	20
462	20231010	105000	34873088	1897	1896	1897	1896	10
463	20231010	104900	34854124	1897	1896	1897	1893	15
464	20231010	104800	34825680	1897	1896	1897	1896	5
465	20231010	104700	34816199	1892	1892	1892	1892	0
466	20231010	104600	34816199	1892	1892	1892	1892	1
467	20231010	104500	34814307	1892	1892	1892	1892	0
468	20231010	104400	34814307	1892	1892	1892	1892	0
469	20231010	104300	34814307	1892	1892	1892	1892	2
470	20231010	104200	34810523	1892	1892	1892	1892	1
471	20231010	104100	34808631	1892	1892	1897	1892	53
472	20231010	104000	34708335	1889	1889	1889	1889	1
473	20231010	103900	34706446	1889	1889	1889	1889	0
474	20231010	103800	34706446	1889	1889	1889	1889	12
475	20231010	103700	34683778	1892	1893	1893	1892	1669
476	20231010	103600	31525661	1897	1897	1897	1897	0
477	20231010	103500	31525661	1897	1897	1897	1897	0
478	20231010	103400	31525661	1897	1897	1897	1897	0
479	20231010	103300	31525661	1897	1897	1897	1897	0
480	20231010	103200	31525661	1897	1897	1897	1897	0
481	20231010	103100	31525661	1897	1897	1897	1897	0
482	20231010	103000	31525661	1897	1897	1897	1897	0
483	20231010	102900	31525661	1897	1897	1897	1897	0
484	20231010	102800	31525661	1897	1897	1897	1897	0
485	20231010	102700	31525661	1897	1897	1897	1897	0
486	20231010	102600	31525661	1897	1897	1897	1897	0
487	20231010	102500	31525661	1897	1897	1897	1897	0
488	20231010	102400	31525661	1897	1897	1897	1897	0
489	20231010	102300	31525661	1897	1897	1897	1897	0
490	20231010	102200	31525661	1897	1897	1897	1897	0
491	20231010	102100	31525661	1897	1897	1897	1897	0
492	20231010	102000	31525661	1897	1897	1897	1897	0
493	20231010	101900	31525661	1897	1897	1897	1897	0
494	20231010	101800	31525661	1897	1897	1897	1897	0
495	20231010	101700	31525661	1897	1897	1897	1897	0
496	20231010	101600	31525661	1897	1897	1897	1897	0
497	20231010	101500	31525661	1897	1897	1897	1897	0
498	20231010	101400	31525661	1897	1897	1897	1897	0
499	20231010	101300	31525661	1897	1897	1897	1897	0
500	20231010	101200	31525661	1897	1897	1897	1897	14
501	20231010	101100	31499103	1901	1901	1901	1901	0
502	20231010	101000	31499103	1901	1901	1901	1901	0
503	20231010	100900	31499103	1901	1901	1901	1901	0
504	20231010	100800	31499103	1901	1901	1901	1901	1
505	20231010	100700	31497202	1897	1897	1897	1897	0
506	20231010	100600	31497202	1897	1901	1901	1897	3
507	20231010	100500	31491507	1901	1901	1901	1901	1
508	20231010	100400	31489606	1897	1897	1897	1897	0
509	20231010	100300	31489606	1897	1897	1897	1897	1
510	20231010	100200	31487709	1903	1903	1903	1903	0
511	20231010	100100	31487709	1903	1903	1903	1903	1
512	20231010	100000	31485806	1897	1902	1903	1897	6
513	20231010	095900	31474395	1897	1897	1897	1897	0
514	20231010	095800	31474395	1897	1897	1897	1897	0
515	20231010	095700	31474395	1897	1897	1897	1897	1
516	20231010	095600	31472498	1900	1900	1900	1900	0
517	20231010	095500	31472498	1900	1900	1900	1900	0
518	20231010	095400	31472498	1900	1900	1900	1900	0
519	20231010	095300	31472498	1900	1900	1900	1900	0
520	20231010	095200	31472498	1900	1900	1900	1900	0
521	20231010	095100	31472498	1900	1900	1900	1900	0
522	20231010	095000	31472498	1900	1900	1900	1900	0
523	20231010	094900	31472498	1900	1900	1900	1900	0
524	20231010	094800	31472498	1900	1900	1900	1900	400
525	20231010	094700	30712498	1897	1897	1897	1897	0
526	20231010	094600	30712498	1897	1897	1897	1897	0
527	20231010	094500	30712498	1897	1897	1897	1897	0
528	20231010	094400	30712498	1897	1897	1897	1897	0
529	20231010	094300	30712498	1897	1897	1897	1897	0
530	20231010	094200	30712498	1897	1897	1897	1897	0
531	20231010	094100	30712498	1897	1897	1897	1897	1
532	20231010	094000	30710601	1897	1897	1897	1897	0
533	20231010	093900	30710601	1897	1897	1897	1897	0
534	20231010	093800	30710601	1897	1897	1897	1897	0
535	20231010	093700	30710601	1897	1897	1897	1897	0
536	20231010	093600	30710601	1897	1897	1897	1897	1
537	20231010	093500	30708704	1897	1897	1897	1897	1
538	20231010	093400	30706807	1897	1897	1897	1897	3
539	20231010	093300	30701116	1897	1897	1897	1897	2
540	20231010	093200	30697322	1896	1896	1896	1896	0
541	20231010	093100	30697322	1896	1896	1896	1896	1
542	20231010	093000	30695426	1904	1904	1904	1904	1
543	20231010	092900	30693522	1904	1904	1904	1904	0
544	20231010	092800	30693522	1904	1904	1904	1904	0
545	20231010	092700	30693522	1904	1904	1904	1904	0
546	20231010	092600	30693522	1904	1904	1904	1904	0
547	20231010	092500	30693522	1904	1904	1904	1904	0
548	20231010	092400	30693522	1904	1904	1904	1904	0
549	20231010	092300	30693522	1904	1904	1904	1904	0
550	20231010	092200	30693522	1904	1904	1904	1904	4
551	20231010	092100	30685906	1899	1899	1899	1899	300
552	20231010	092000	30116206	1901	1904	1904	1901	502
553	20231010	091900	29161898	1901	1901	1901	1901	0
554	20231010	091800	29161898	1901	1901	1901	1901	70
555	20231010	091700	29028828	1901	1901	1901	1901	759
556	20231010	091600	27585969	1905	1900	1905	1900	1209
557	20231010	091500	25287641	1899	1895	1899	1895	3503
558	20231010	091400	18637354	1896	1892	1896	1892	6720
559	20231010	091300	5902973	1894	1894	1894	1894	0
560	20231010	091200	5902973	1894	1871	1894	1871	5
561	20231010	091100	5893595	1876	1876	1876	1876	600
562	20231010	091000	4767995	1880	1878	1880	1876	566
563	20231010	090900	3704439	1880	1881	1881	1880	405
564	20231010	090800	2943034	1896	1896	1896	1896	4
565	20231010	090700	2935450	1896	1895	1896	1895	86
566	20231010	090600	2772434	1896	1895	1896	1895	2
567	20231010	090500	2768643	1901	1901	1901	1901	0
568	20231010	090400	2768643	1901	1891	1901	1891	220
569	20231010	090300	2351733	1877	1880	1880	1877	20
570	20231010	090200	2314149	1890	1890	1890	1890	1
571	20231010	090100	2312259	1890	1890	1890	1890	123
572	20231010	090000	2079789	1889	1889	1889	1889	1101