KissMeData/037230/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191000	57165261	1914	1914	1914	1914	1932
3	20231024	190900	57165261	1914	1914	1914	1914	0
4	20231024	190800	57165261	1914	1914	1914	1914	0
5	20231024	190700	57165261	1914	1914	1914	1914	0
6	20231024	190600	57165261	1914	1914	1914	1914	0
7	20231024	190500	57165261	1914	1914	1914	1914	0
8	20231024	190400	57165261	1914	1914	1914	1914	0
9	20231024	190300	57165261	1914	1914	1914	1914	0
10	20231024	190200	57165261	1914	1914	1914	1914	0
11	20231024	190100	57165261	1914	1914	1914	1914	0
12	20231024	190000	57165261	1914	1914	1914	1914	0
13	20231024	185900	57165261	1914	1914	1914	1914	0
14	20231024	185800	57165261	1914	1914	1914	1914	0
15	20231024	185700	57165261	1914	1914	1914	1914	0
16	20231024	185600	57165261	1914	1914	1914	1914	0
17	20231024	185500	57165261	1914	1914	1914	1914	0
18	20231024	185400	57165261	1914	1914	1914	1914	0
19	20231024	185300	57165261	1914	1914	1914	1914	0
20	20231024	185200	57165261	1914	1914	1914	1914	0
21	20231024	185100	57165261	1914	1914	1914	1914	0
22	20231024	185000	57165261	1914	1914	1914	1914	0
23	20231024	184900	57165261	1914	1914	1914	1914	0
24	20231024	184800	57165261	1914	1914	1914	1914	0
25	20231024	184700	57165261	1914	1914	1914	1914	0
26	20231024	184600	57165261	1914	1914	1914	1914	0
27	20231024	184500	57165261	1914	1914	1914	1914	0
28	20231024	184400	57165261	1914	1914	1914	1914	0
29	20231024	184300	57165261	1914	1914	1914	1914	0
30	20231024	184200	57165261	1914	1914	1914	1914	0
31	20231024	184100	57165261	1914	1914	1914	1914	0
32	20231024	184000	57165261	1914	1914	1914	1914	1932
33	20231024	183900	57165261	1914	1914	1914	1914	0
34	20231024	183800	57165261	1914	1914	1914	1914	0
35	20231024	183700	57165261	1914	1914	1914	1914	0
36	20231024	183600	57165261	1914	1914	1914	1914	0
37	20231024	183500	57165261	1914	1914	1914	1914	0
38	20231024	183400	57165261	1914	1914	1914	1914	0
39	20231024	183300	57165261	1914	1914	1914	1914	0
40	20231024	183200	57165261	1914	1914	1914	1914	0
41	20231024	183100	57165261	1914	1914	1914	1914	0
42	20231024	183000	57165261	1914	1914	1914	1914	0
43	20231024	182900	57165261	1914	1914	1914	1914	0
44	20231024	182800	57165261	1914	1914	1914	1914	0
45	20231024	182700	57165261	1914	1914	1914	1914	0
46	20231024	182600	57165261	1914	1914	1914	1914	0
47	20231024	182500	57165261	1914	1914	1914	1914	0
48	20231024	182400	57165261	1914	1914	1914	1914	0
49	20231024	182300	57165261	1914	1914	1914	1914	0
50	20231024	182200	57165261	1914	1914	1914	1914	0
51	20231024	182100	57165261	1914	1914	1914	1914	0
52	20231024	182000	57165261	1914	1914	1914	1914	0
53	20231024	181900	57165261	1914	1914	1914	1914	0
54	20231024	181800	57165261	1914	1914	1914	1914	0
55	20231024	181700	57165261	1914	1914	1914	1914	0
56	20231024	181600	57165261	1914	1914	1914	1914	0
57	20231024	181500	57165261	1914	1914	1914	1914	0
58	20231024	181400	57165261	1914	1914	1914	1914	0
59	20231024	181300	57165261	1914	1914	1914	1914	0
60	20231024	181200	57165261	1914	1914	1914	1914	0
61	20231024	181100	57165261	1914	1914	1914	1914	0
62	20231024	181000	57165261	1914	1914	1914	1914	1932
63	20231024	180900	57165261	1914	1914	1914	1914	0
64	20231024	180800	57165261	1914	1914	1914	1914	0
65	20231024	180700	57165261	1914	1914	1914	1914	0
66	20231024	180600	57165261	1914	1914	1914	1914	0
67	20231024	180500	57165261	1914	1914	1914	1914	0
68	20231024	180400	57165261	1914	1914	1914	1914	0
69	20231024	180300	57165261	1914	1914	1914	1914	0
70	20231024	180200	57165261	1914	1914	1914	1914	0
71	20231024	180100	57165261	1914	1914	1914	1914	0
72	20231024	180000	57165261	1914	1914	1914	1914	0
73	20231024	175900	57165261	1914	1914	1914	1914	0
74	20231024	175800	57165261	1914	1914	1914	1914	0
75	20231024	175700	57165261	1914	1914	1914	1914	0
76	20231024	175600	57165261	1914	1914	1914	1914	0
77	20231024	175500	57165261	1914	1914	1914	1914	0
78	20231024	175400	57165261	1914	1914	1914	1914	0
79	20231024	175300	57165261	1914	1914	1914	1914	0
80	20231024	175200	57165261	1914	1914	1914	1914	0
81	20231024	175100	57165261	1914	1914	1914	1914	0
82	20231024	175000	57165261	1914	1914	1914	1914	0
83	20231024	174900	57165261	1914	1914	1914	1914	0
84	20231024	174800	57165261	1914	1914	1914	1914	0
85	20231024	174700	57165261	1914	1914	1914	1914	0
86	20231024	174600	57165261	1914	1914	1914	1914	0
87	20231024	174500	57165261	1914	1914	1914	1914	0
88	20231024	174400	57165261	1914	1914	1914	1914	0
89	20231024	174300	57165261	1914	1914	1914	1914	0
90	20231024	174200	57165261	1914	1914	1914	1914	0
91	20231024	174100	57165261	1914	1914	1914	1914	0
92	20231024	174000	57165261	1914	1914	1914	1914	1932
93	20231024	173900	57165261	1914	1914	1914	1914	0
94	20231024	173800	57165261	1914	1914	1914	1914	0
95	20231024	173700	57165261	1914	1914	1914	1914	0
96	20231024	173600	57165261	1914	1914	1914	1914	0
97	20231024	173500	57165261	1914	1914	1914	1914	0
98	20231024	173400	57165261	1914	1914	1914	1914	0
99	20231024	173300	57165261	1914	1914	1914	1914	0
100	20231024	173200	57165261	1914	1914	1914	1914	0
101	20231024	173100	57165261	1914	1914	1914	1914	0
102	20231024	173000	57165261	1914	1914	1914	1914	0
103	20231024	172900	57165261	1914	1914	1914	1914	0
104	20231024	172800	57165261	1914	1914	1914	1914	0
105	20231024	172700	57165261	1914	1914	1914	1914	0
106	20231024	172600	57165261	1914	1914	1914	1914	0
107	20231024	172500	57165261	1914	1914	1914	1914	0
108	20231024	172400	57165261	1914	1914	1914	1914	0
109	20231024	172300	57165261	1914	1914	1914	1914	0
110	20231024	172200	57165261	1914	1914	1914	1914	0
111	20231024	172100	57165261	1914	1914	1914	1914	0
112	20231024	172000	57165261	1914	1914	1914	1914	0
113	20231024	171900	57165261	1914	1914	1914	1914	0
114	20231024	171800	57165261	1914	1914	1914	1914	0
115	20231024	171700	57165261	1914	1914	1914	1914	0
116	20231024	171600	57165261	1914	1914	1914	1914	0
117	20231024	171500	57165261	1914	1914	1914	1914	0
118	20231024	171400	57165261	1914	1914	1914	1914	0
119	20231024	171300	57165261	1914	1914	1914	1914	0
120	20231024	171200	57165261	1914	1914	1914	1914	0
121	20231024	171100	57165261	1914	1914	1914	1914	0
122	20231024	171000	57165261	1914	1914	1914	1914	1932
123	20231024	170900	57165261	1914	1914	1914	1914	0
124	20231024	170800	57165261	1914	1914	1914	1914	0
125	20231024	170700	57165261	1914	1914	1914	1914	0
126	20231024	170600	57165261	1914	1914	1914	1914	0
127	20231024	170500	57165261	1914	1914	1914	1914	0
128	20231024	170400	57165261	1914	1914	1914	1914	0
129	20231024	170300	57165261	1914	1914	1914	1914	0
130	20231024	170200	57165261	1914	1914	1914	1914	0
131	20231024	170100	57165261	1914	1914	1914	1914	0
132	20231024	170000	57165261	1914	1914	1914	1914	0
133	20231024	165900	57165261	1914	1914	1914	1914	0
134	20231024	165800	57165261	1914	1914	1914	1914	0
135	20231024	165700	57165261	1914	1914	1914	1914	0
136	20231024	165600	57165261	1914	1914	1914	1914	0
137	20231024	165500	57165261	1914	1914	1914	1914	0
138	20231024	165400	57165261	1914	1914	1914	1914	0
139	20231024	165300	57165261	1914	1914	1914	1914	0
140	20231024	165200	57165261	1914	1914	1914	1914	0
141	20231024	165100	57165261	1914	1914	1914	1914	0
142	20231024	165000	57165261	1914	1914	1914	1914	0
143	20231024	164900	57165261	1914	1914	1914	1914	0
144	20231024	164800	57165261	1914	1914	1914	1914	0
145	20231024	164700	57165261	1914	1914	1914	1914	0
146	20231024	164600	57165261	1914	1914	1914	1914	0
147	20231024	164500	57165261	1914	1914	1914	1914	0
148	20231024	164400	57165261	1914	1914	1914	1914	0
149	20231024	164300	57165261	1914	1914	1914	1914	0
150	20231024	164200	57165261	1914	1914	1914	1914	0
151	20231024	164100	57165261	1914	1914	1914	1914	0
152	20231024	164000	57165261	1914	1914	1914	1914	1932
153	20231024	163900	57165261	1914	1914	1914	1914	0
154	20231024	163800	57165261	1914	1914	1914	1914	0
155	20231024	163700	57165261	1914	1914	1914	1914	0
156	20231024	163600	57165261	1914	1914	1914	1914	0
157	20231024	163500	57165261	1914	1914	1914	1914	0
158	20231024	163400	57165261	1914	1914	1914	1914	0
159	20231024	163300	57165261	1914	1914	1914	1914	0
160	20231024	163200	57165261	1914	1914	1914	1914	0
161	20231024	163100	57165261	1914	1914	1914	1914	0
162	20231024	163000	57165261	1914	1914	1914	1914	0
163	20231024	162900	57165261	1914	1914	1914	1914	0
164	20231024	162800	57165261	1914	1914	1914	1914	0
165	20231024	162700	57165261	1914	1914	1914	1914	0
166	20231024	162600	57165261	1914	1914	1914	1914	0
167	20231024	162500	57165261	1914	1914	1914	1914	0
168	20231024	162400	57165261	1914	1914	1914	1914	0
169	20231024	162300	57165261	1914	1914	1914	1914	0
170	20231024	162200	57165261	1914	1914	1914	1914	0
171	20231024	162100	57165261	1914	1914	1914	1914	0
172	20231024	162000	57165261	1914	1914	1914	1914	0
173	20231024	161900	57165261	1914	1914	1914	1914	0
174	20231024	161800	57165261	1914	1914	1914	1914	0
175	20231024	161700	57165261	1914	1914	1914	1914	0
176	20231024	161600	57165261	1914	1914	1914	1914	0
177	20231024	161500	57165261	1914	1914	1914	1914	0
178	20231024	161400	57165261	1914	1914	1914	1914	0
179	20231024	161300	57165261	1914	1914	1914	1914	0
180	20231024	161200	57165261	1914	1914	1914	1914	0
181	20231024	161100	57165261	1914	1914	1914	1914	0
182	20231024	161000	57165261	1914	1914	1914	1914	1932
183	20231024	160900	57165261	1914	1914	1914	1914	0
184	20231024	160800	57165261	1914	1914	1914	1914	0
185	20231024	160700	57165261	1914	1914	1914	1914	0
186	20231024	160600	57165261	1914	1914	1914	1914	0
187	20231024	160500	57165261	1914	1914	1914	1914	0
188	20231024	160400	57165261	1914	1914	1914	1914	0
189	20231024	160300	57165261	1914	1914	1914	1914	0
190	20231024	160200	57165261	1914	1914	1914	1914	0
191	20231024	160100	57165261	1914	1914	1914	1914	0
192	20231024	160000	57165261	1914	1914	1914	1914	0
193	20231024	155900	57165261	1914	1914	1914	1914	0
194	20231024	155800	57165261	1914	1914	1914	1914	0
195	20231024	155700	57165261	1914	1914	1914	1914	0
196	20231024	155600	57165261	1914	1914	1914	1914	0
197	20231024	155500	57165261	1914	1914	1914	1914	0
198	20231024	155400	57165261	1914	1914	1914	1914	0
199	20231024	155300	57165261	1914	1914	1914	1914	0
200	20231024	155200	57165261	1914	1914	1914	1914	0
201	20231024	155100	57165261	1914	1914	1914	1914	0
202	20231024	155000	57165261	1914	1914	1914	1914	0
203	20231024	154900	57165261	1914	1914	1914	1914	0
204	20231024	154800	57165261	1914	1914	1914	1914	0
205	20231024	154700	57165261	1914	1914	1914	1914	0
206	20231024	154600	57165261	1914	1914	1914	1914	0
207	20231024	154500	57165261	1914	1914	1914	1914	0
208	20231024	154400	57165261	1914	1914	1914	1914	0
209	20231024	154300	57165261	1914	1914	1914	1914	0
210	20231024	154200	57165261	1914	1914	1914	1914	0
211	20231024	154100	57165261	1914	1914	1914	1914	0
212	20231024	154000	57165261	1914	1914	1914	1914	1932
213	20231024	153900	57165261	1914	1914	1914	1914	0
214	20231024	153800	57165261	1914	1914	1914	1914	0
215	20231024	153700	57165261	1914	1914	1914	1914	0
216	20231024	153600	57165261	1914	1914	1914	1914	0
217	20231024	153500	57165261	1914	1914	1914	1914	0
218	20231024	153400	57165261	1914	1914	1914	1914	0
219	20231024	153300	57165261	1914	1914	1914	1914	0
220	20231024	153200	57165261	1914	1914	1914	1914	0
221	20231024	153100	57165261	1914	1914	1914	1914	0
222	20231024	153000	57165261	1914	1914	1914	1914	1932
223	20231024	152900	53467413	1941	1941	1941	1941	0
224	20231024	152800	53467413	1941	1941	1941	1941	0
225	20231024	152700	53467413	1941	1941	1941	1941	0
226	20231024	152600	53467413	1941	1941	1941	1941	0
227	20231024	152500	53467413	1941	1941	1941	1941	0
228	20231024	152400	53467413	1941	1941	1941	1941	0
229	20231024	152300	53467413	1941	1941	1941	1941	0
230	20231024	152200	53467413	1941	1941	1941	1941	0
231	20231024	152100	53467413	1941	1941	1941	1941	0
232	20231024	152000	53467413	1941	1941	1941	1941	0
233	20231024	151900	53467413	1941	1949	1950	1941	46
234	20231024	151800	53377831	1930	1947	1950	1929	49
235	20231024	151700	53282847	1950	1952	1952	1950	258
236	20231024	151600	52779489	1957	1957	1957	1951	62
237	20231024	151500	52658424	1957	1957	1957	1957	0
238	20231024	151400	52658424	1957	1957	1957	1957	0
239	20231024	151300	52658424	1957	1957	1957	1957	0
240	20231024	151200	52658424	1957	1957	1957	1957	0
241	20231024	151100	52658424	1957	1957	1957	1957	2
242	20231024	151000	52654510	1976	1976	1976	1976	0
243	20231024	150900	52654510	1976	1976	1976	1976	1
244	20231024	150800	52652534	1957	1982	1982	1957	143
245	20231024	150700	52370342	1982	1951	1982	1951	250
246	20231024	150600	51882096	1951	1930	1951	1930	20
247	20231024	150500	51843319	1930	1929	1930	1929	92
248	20231024	150400	51665809	1929	1929	1929	1929	0
249	20231024	150300	51665809	1929	1919	1929	1919	48
250	20231024	150200	51573687	1919	1919	1919	1919	0
251	20231024	150100	51573687	1919	1919	1919	1919	0
252	20231024	150000	51573687	1919	1918	1919	1918	2
253	20231024	145900	51569850	1918	1918	1918	1918	1
254	20231024	145800	51567932	1917	1917	1917	1917	0
255	20231024	145700	51567932	1917	1918	1918	1917	2
256	20231024	145600	51564097	1918	1918	1918	1918	2
257	20231024	145500	51560261	1918	1918	1918	1918	9
258	20231024	145400	51542999	1918	1918	1918	1918	0
259	20231024	145300	51542999	1918	1916	1918	1916	103
260	20231024	145200	51345649	1919	1919	1919	1919	30
261	20231024	145100	51288079	1919	1919	1919	1919	15
262	20231024	145000	51259294	1919	1919	1919	1919	10
263	20231024	144900	51240104	1918	1918	1918	1918	0
264	20231024	144800	51240104	1918	1918	1918	1918	0
265	20231024	144700	51240104	1918	1918	1918	1918	0
266	20231024	144600	51240104	1918	1918	1918	1918	0
267	20231024	144500	51240104	1918	1918	1918	1918	0
268	20231024	144400	51240104	1918	1918	1918	1918	0
269	20231024	144300	51240104	1918	1918	1918	1918	0
270	20231024	144200	51240104	1918	1918	1918	1918	0
271	20231024	144100	51240104	1918	1918	1918	1918	0
272	20231024	144000	51240104	1918	1917	1918	1917	144
273	20231024	143900	50964017	1917	1918	1918	1917	309
274	20231024	143800	50371364	1915	1915	1915	1915	0
275	20231024	143700	50371364	1915	1915	1915	1915	0
276	20231024	143600	50371364	1915	1915	1915	1915	0
277	20231024	143500	50371364	1915	1915	1915	1915	0
278	20231024	143400	50371364	1915	1916	1916	1915	407
279	20231024	143300	49591785	1915	1915	1915	1915	0
280	20231024	143200	49591785	1915	1944	1944	1915	11
281	20231024	143100	49570565	1947	1950	1956	1947	614
282	20231024	143000	48373217	1950	1963	1963	1950	2209
283	20231024	142900	44061984	1983	1983	1983	1983	0
284	20231024	142800	44061984	1983	1979	1983	1979	3
285	20231024	142700	44056042	1979	1957	1979	1957	28
286	20231024	142600	44000963	1954	1974	1974	1954	9
287	20231024	142500	43983299	1984	1984	1984	1984	35
288	20231024	142400	43913859	1984	1985	1985	1984	2
289	20231024	142300	43909890	1986	1986	1986	1986	0
290	20231024	142200	43909890	1986	1987	1987	1986	15
291	20231024	142100	43880099	1988	1988	1988	1988	1
292	20231024	142000	43878111	1989	1989	1989	1989	1
293	20231024	141900	43876122	1990	1990	1990	1990	0
294	20231024	141800	43876122	1990	1990	1990	1990	0
295	20231024	141700	43876122	1990	1990	1990	1990	0
296	20231024	141600	43876122	1990	1990	1990	1990	1
297	20231024	141500	43874132	1993	1993	1993	1993	0
298	20231024	141400	43874132	1993	1990	1993	1986	48
299	20231024	141300	43778733	1993	1993	1993	1993	0
300	20231024	141200	43778733	1993	1993	1993	1993	0
301	20231024	141100	43778733	1993	1993	1993	1993	0
302	20231024	141000	43778733	1993	1993	1993	1993	0
303	20231024	140900	43778733	1993	1993	1993	1993	1
304	20231024	140800	43776740	1990	1990	1990	1990	30
305	20231024	140700	43717040	1994	1994	1994	1994	1
306	20231024	140600	43715046	1994	1994	1994	1994	10
307	20231024	140500	43695106	1981	1992	1992	1981	385
308	20231024	140400	42928497	1992	1990	1992	1990	456
309	20231024	140300	42020945	1992	1976	1992	1973	811
310	20231024	140200	40412719	1976	1976	1976	1975	51
311	20231024	140100	40311946	1976	1975	1995	1975	405
312	20231024	140000	39511259	1975	1919	1975	1919	910
313	20231024	135900	37746369	1919	1908	1919	1908	1125
314	20231024	135800	35597341	1908	1904	1908	1904	90
315	20231024	135700	35425843	1903	1900	1903	1900	1416
316	20231024	135600	32734278	1899	1899	1899	1899	15
317	20231024	135500	32705793	1899	1899	1899	1899	0
318	20231024	135400	32705793	1899	1899	1899	1899	0
319	20231024	135300	32705793	1899	1899	1899	1899	100
320	20231024	135200	32515893	1899	1899	1899	1899	1
321	20231024	135100	32513994	1898	1898	1898	1898	0
322	20231024	135000	32513994	1898	1898	1898	1898	0
323	20231024	134900	32513994	1898	1898	1898	1898	51
324	20231024	134800	32417196	1898	1898	1898	1898	3
325	20231024	134700	32411502	1898	1897	1898	1896	53
326	20231024	134600	32310968	1897	1896	1897	1896	95
327	20231024	134500	32130832	1896	1896	1896	1896	1
328	20231024	134400	32128936	1896	1896	1896	1896	0
329	20231024	134300	32128936	1896	1896	1896	1896	0
330	20231024	134200	32128936	1896	1896	1896	1896	0
331	20231024	134100	32128936	1896	1896	1896	1896	2
332	20231024	134000	32125144	1898	1898	1898	1898	0
333	20231024	133900	32125144	1898	1898	1898	1898	0
334	20231024	133800	32125144	1898	1898	1898	1898	16
335	20231024	133700	32094776	1898	1898	1898	1898	1
336	20231024	133600	32092878	1893	1893	1893	1893	54
337	20231024	133500	31990656	1889	1889	1889	1889	0
338	20231024	133400	31990656	1889	1889	1889	1889	0
339	20231024	133300	31990656	1889	1889	1889	1889	0
340	20231024	133200	31990656	1889	1889	1889	1889	0
341	20231024	133100	31990656	1889	1889	1889	1889	0
342	20231024	133000	31990656	1889	1889	1889	1889	0
343	20231024	132900	31990656	1889	1889	1889	1889	0
344	20231024	132800	31990656	1889	1889	1889	1889	0
345	20231024	132700	31990656	1889	1889	1889	1889	0
346	20231024	132600	31990656	1889	1899	1899	1889	607
347	20231024	132500	30842263	1900	1900	1900	1900	1
348	20231024	132400	30840363	1900	1900	1900	1900	0
349	20231024	132300	30840363	1900	1900	1900	1900	0
350	20231024	132200	30840363	1900	1900	1900	1900	1
351	20231024	132100	30838463	1900	1900	1900	1900	0
352	20231024	132000	30838463	1900	1900	1900	1900	0
353	20231024	131900	30838463	1900	1900	1900	1900	0
354	20231024	131800	30838463	1900	1900	1900	1900	0
355	20231024	131700	30838463	1900	1900	1900	1900	0
356	20231024	131600	30838463	1900	1900	1900	1900	0
357	20231024	131500	30838463	1900	1900	1900	1900	0
358	20231024	131400	30838463	1900	1900	1900	1900	0
359	20231024	131300	30838463	1900	1900	1900	1900	0
360	20231024	131200	30838463	1900	1900	1900	1900	0
361	20231024	131100	30838463	1900	1900	1900	1900	0
362	20231024	131000	30838463	1900	1900	1900	1900	0
363	20231024	130900	30838463	1900	1900	1900	1900	2
364	20231024	130800	30834663	1900	1900	1900	1900	4
365	20231024	130700	30827063	1900	1900	1900	1900	0
366	20231024	130600	30827063	1900	1900	1900	1900	0
367	20231024	130500	30827063	1900	1900	1900	1900	0
368	20231024	130400	30827063	1900	1900	1900	1900	0
369	20231024	130300	30827063	1900	1900	1900	1900	0
370	20231024	130200	30827063	1900	1900	1900	1900	0
371	20231024	130100	30827063	1900	1900	1900	1900	0
372	20231024	130000	30827063	1900	1900	1900	1900	0
373	20231024	125900	30827063	1900	1900	1900	1900	0
374	20231024	125800	30827063	1900	1900	1900	1900	0
375	20231024	125700	30827063	1900	1900	1900	1900	0
376	20231024	125600	30827063	1900	1900	1900	1900	0
377	20231024	125500	30827063	1900	1900	1900	1900	0
378	20231024	125400	30827063	1900	1900	1900	1900	0
379	20231024	125300	30827063	1900	1900	1900	1900	2
380	20231024	125200	30823263	1900	1900	1900	1900	1
381	20231024	125100	30821363	1900	1900	1900	1900	0
382	20231024	125000	30821363	1900	1900	1900	1900	0
383	20231024	124900	30821363	1900	1900	1900	1900	0
384	20231024	124800	30821363	1900	1900	1900	1900	0
385	20231024	124700	30821363	1900	1900	1900	1900	0
386	20231024	124600	30821363	1900	1900	1900	1900	2
387	20231024	124500	30817563	1900	1900	1900	1900	0
388	20231024	124400	30817563	1900	1900	1900	1900	0
389	20231024	124300	30817563	1900	1900	1900	1900	0
390	20231024	124200	30817563	1900	1900	1900	1900	0
391	20231024	124100	30817563	1900	1900	1900	1900	0
392	20231024	124000	30817563	1900	1900	1900	1900	0
393	20231024	123900	30817563	1900	1900	1900	1900	0
394	20231024	123800	30817563	1900	1900	1900	1900	0
395	20231024	123700	30817563	1900	1900	1900	1900	0
396	20231024	123600	30817563	1900	1900	1900	1900	0
397	20231024	123500	30817563	1900	1900	1900	1900	0
398	20231024	123400	30817563	1900	1900	1900	1900	0
399	20231024	123300	30817563	1900	1900	1900	1900	0
400	20231024	123200	30817563	1900	1900	1900	1900	0
401	20231024	123100	30817563	1900	1900	1900	1900	0
402	20231024	123000	30817563	1900	1900	1900	1900	0
403	20231024	122900	30817563	1900	1899	1900	1899	154
404	20231024	122800	30525092	1899	1899	1899	1899	0
405	20231024	122700	30525092	1899	1899	1899	1899	0
406	20231024	122600	30525092	1899	1899	1899	1899	0
407	20231024	122500	30525092	1899	1899	1899	1899	0
408	20231024	122400	30525092	1899	1899	1899	1899	0
409	20231024	122300	30525092	1899	1899	1899	1899	0
410	20231024	122200	30525092	1899	1899	1899	1899	0
411	20231024	122100	30525092	1899	1899	1899	1899	0
412	20231024	122000	30525092	1899	1899	1899	1899	1
413	20231024	121900	30523193	1899	1899	1899	1899	0
414	20231024	121800	30523193	1899	1899	1899	1899	0
415	20231024	121700	30523193	1899	1899	1899	1899	0
416	20231024	121600	30523193	1899	1899	1899	1899	0
417	20231024	121500	30523193	1899	1899	1899	1899	0
418	20231024	121400	30523193	1899	1899	1899	1899	1
419	20231024	121300	30521294	1900	1900	1900	1900	0
420	20231024	121200	30521294	1900	1900	1900	1900	0
421	20231024	121100	30521294	1900	1900	1900	1900	0
422	20231024	121000	30521294	1900	1900	1900	1900	0
423	20231024	120900	30521294	1900	1900	1900	1900	0
424	20231024	120800	30521294	1900	1900	1900	1900	0
425	20231024	120700	30521294	1900	1900	1900	1900	0
426	20231024	120600	30521294	1900	1900	1900	1900	35
427	20231024	120500	30454794	1901	1901	1901	1901	0
428	20231024	120400	30454794	1901	1901	1901	1901	0
429	20231024	120300	30454794	1901	1901	1901	1901	0
430	20231024	120200	30454794	1901	1901	1901	1901	0
431	20231024	120100	30454794	1901	1901	1901	1901	0
432	20231024	120000	30454794	1901	1901	1901	1901	0
433	20231024	115900	30454794	1901	1901	1901	1901	1
434	20231024	115800	30452893	1900	1901	1901	1900	114
435	20231024	115700	30236201	1901	1901	1901	1901	0
436	20231024	115600	30236201	1901	1901	1901	1901	0
437	20231024	115500	30236201	1901	1901	1901	1901	0
438	20231024	115400	30236201	1901	1901	1901	1901	0
439	20231024	115300	30236201	1901	1901	1901	1901	50
440	20231024	115200	30141151	1901	1901	1901	1901	0
441	20231024	115100	30141151	1901	1901	1901	1901	0
442	20231024	115000	30141151	1901	1901	1901	1901	0
443	20231024	114900	30141151	1901	1901	1901	1901	60
444	20231024	114800	30027091	1901	1901	1901	1901	0
445	20231024	114700	30027091	1901	1901	1901	1901	0
446	20231024	114600	30027091	1901	1901	1901	1901	0
447	20231024	114500	30027091	1901	1901	1901	1901	0
448	20231024	114400	30027091	1901	1901	1901	1901	0
449	20231024	114300	30027091	1901	1901	1901	1901	0
450	20231024	114200	30027091	1901	1901	1901	1901	0
451	20231024	114100	30027091	1901	1901	1901	1901	0
452	20231024	114000	30027091	1901	1901	1901	1901	0
453	20231024	113900	30027091	1901	1901	1901	1901	0
454	20231024	113800	30027091	1901	1901	1901	1901	0
455	20231024	113700	30027091	1901	1901	1901	1901	0
456	20231024	113600	30027091	1901	1901	1901	1901	0
457	20231024	113500	30027091	1901	1901	1901	1901	0
458	20231024	113400	30027091	1901	1901	1901	1901	0
459	20231024	113300	30027091	1901	1901	1901	1901	0
460	20231024	113200	30027091	1901	1901	1901	1901	6
461	20231024	113100	30015685	1901	1901	1901	1901	0
462	20231024	113000	30015685	1901	1901	1901	1901	0
463	20231024	112900	30015685	1901	1899	1901	1899	201
464	20231024	112800	29633984	1895	1895	1895	1895	167
465	20231024	112700	29317519	1895	1895	1895	1895	0
466	20231024	112600	29317519	1895	1895	1895	1895	0
467	20231024	112500	29317519	1895	1895	1895	1895	0
468	20231024	112400	29317519	1895	1895	1895	1895	0
469	20231024	112300	29317519	1895	1895	1895	1895	300
470	20231024	112200	28749019	1895	1895	1895	1895	0
471	20231024	112100	28749019	1895	1895	1895	1895	300
472	20231024	112000	28180519	1895	1895	1895	1895	0
473	20231024	111900	28180519	1895	1895	1895	1895	0
474	20231024	111800	28180519	1895	1895	1895	1895	0
475	20231024	111700	28180519	1895	1895	1895	1895	200
476	20231024	111600	27801519	1895	1895	1895	1895	0
477	20231024	111500	27801519	1895	1895	1895	1895	0
478	20231024	111400	27801519	1895	1895	1895	1895	0
479	20231024	111300	27801519	1895	1895	1895	1895	300
480	20231024	111200	27233019	1894	1894	1894	1894	0
481	20231024	111100	27233019	1894	1894	1894	1894	0
482	20231024	111000	27233019	1894	1895	1895	1894	644
483	20231024	110900	26012783	1894	1894	1894	1894	0
484	20231024	110800	26012783	1894	1894	1894	1894	0
485	20231024	110700	26012783	1894	1894	1895	1894	67
486	20231024	110600	25885884	1895	1894	1895	1894	340
487	20231024	110500	25241921	1894	1894	1894	1894	9
488	20231024	110400	25224875	1894	1894	1894	1894	0
489	20231024	110300	25224875	1894	1894	1894	1894	0
490	20231024	110200	25224875	1894	1894	1894	1894	2
491	20231024	110100	25221087	1890	1890	1890	1890	0
492	20231024	110000	25221087	1890	1890	1890	1890	0
493	20231024	105900	25221087	1890	1890	1890	1890	1
494	20231024	105800	25219197	1889	1889	1889	1889	0
495	20231024	105700	25219197	1889	1889	1889	1889	20
496	20231024	105600	25181417	1889	1889	1889	1889	0
497	20231024	105500	25181417	1889	1889	1889	1889	6
498	20231024	105400	25170083	1889	1890	1890	1889	321
499	20231024	105300	24563525	1890	1891	1891	1890	557
500	20231024	105200	23510697	1891	1891	1891	1891	0
501	20231024	105100	23510697	1891	1891	1891	1891	0
502	20231024	105000	23510697	1891	1891	1891	1891	0
503	20231024	104900	23510697	1891	1891	1891	1891	0
504	20231024	104800	23510697	1891	1891	1891	1891	0
505	20231024	104700	23510697	1891	1891	1891	1891	0
506	20231024	104600	23510697	1891	1891	1891	1891	0
507	20231024	104500	23510697	1891	1891	1891	1891	0
508	20231024	104400	23510697	1891	1891	1891	1891	0
509	20231024	104300	23510697	1891	1891	1891	1891	1
510	20231024	104200	23508806	1895	1895	1895	1895	300
511	20231024	104100	22940306	1891	1891	1891	1891	0
512	20231024	104000	22940306	1891	1892	1892	1891	5011
513	20231024	103900	13464406	1892	1892	1892	1892	0
514	20231024	103800	13464406	1892	1892	1892	1892	0
515	20231024	103700	13464406	1892	1892	1892	1892	0
516	20231024	103600	13464406	1892	1892	1892	1892	0
517	20231024	103500	13464406	1892	1892	1892	1892	0
518	20231024	103400	13464406	1892	1895	1895	1892	1731
519	20231024	103300	10184950	1896	1897	1897	1896	2140
520	20231024	103200	6127482	1897	1899	1899	1897	58
521	20231024	103100	6017346	1899	1899	1899	1899	0
522	20231024	103000	6017346	1899	1899	1899	1899	0
523	20231024	102900	6017346	1899	1899	1899	1899	0
524	20231024	102800	6017346	1899	1899	1899	1899	0
525	20231024	102700	6017346	1899	1899	1899	1899	0
526	20231024	102600	6017346	1899	1899	1899	1899	10
527	20231024	102500	5998356	1899	1899	1899	1899	0
528	20231024	102400	5998356	1899	1899	1899	1899	0
529	20231024	102300	5998356	1899	1897	1899	1897	3
530	20231024	102200	5992663	1899	1899	1899	1897	8
531	20231024	102100	5977481	1897	1897	1897	1897	63
532	20231024	102000	5857970	1898	1898	1898	1898	76
533	20231024	101900	5713722	1898	1898	1898	1898	15
534	20231024	101800	5685252	1898	1898	1898	1898	14
535	20231024	101700	5658680	1899	1900	1900	1899	405
536	20231024	101600	4889283	1900	1900	1900	1900	0
537	20231024	101500	4889283	1900	1900	1900	1900	0
538	20231024	101400	4889283	1900	1900	1900	1900	0
539	20231024	101300	4889283	1900	1900	1900	1900	0
540	20231024	101200	4889283	1900	1900	1900	1900	0
541	20231024	101100	4889283	1900	1900	1900	1900	758
542	20231024	101000	3449083	1900	1900	1900	1900	0
543	20231024	100900	3449083	1900	1900	1900	1900	3
544	20231024	100800	3443383	1901	1901	1901	1901	3
545	20231024	100700	3437680	1900	1900	1900	1900	0
546	20231024	100600	3437680	1900	1900	1900	1900	1
547	20231024	100500	3435780	1900	1900	1900	1900	0
548	20231024	100400	3435780	1900	1900	1900	1900	0
549	20231024	100300	3435780	1900	1900	1900	1900	0
550	20231024	100200	3435780	1900	1900	1900	1900	0
551	20231024	100100	3435780	1900	1900	1900	1900	0
552	20231024	100000	3435780	1900	1900	1900	1900	0
553	20231024	095900	3435780	1900	1900	1900	1900	0
554	20231024	095800	3435780	1900	1900	1900	1900	79
555	20231024	095700	3285680	1901	1901	1901	1901	0
556	20231024	095600	3285680	1901	1901	1901	1901	0
557	20231024	095500	3285680	1901	1901	1901	1901	0
558	20231024	095400	3285680	1901	1901	1901	1901	0
559	20231024	095300	3285680	1901	1901	1901	1901	0
560	20231024	095200	3285680	1901	1901	1901	1901	0
561	20231024	095100	3285680	1901	1901	1901	1901	0
562	20231024	095000	3285680	1901	1901	1901	1901	0
563	20231024	094900	3285680	1901	1902	1902	1901	4
564	20231024	094800	3278074	1904	1904	1904	1904	0
565	20231024	094700	3278074	1904	1904	1904	1904	0
566	20231024	094600	3278074	1904	1904	1904	1904	0
567	20231024	094500	3278074	1904	1904	1904	1904	0
568	20231024	094400	3278074	1904	1904	1904	1904	0
569	20231024	094300	3278074	1904	1904	1904	1904	0
570	20231024	094200	3278074	1904	1904	1904	1904	0
571	20231024	094100	3278074	1904	1904	1904	1904	1
572	20231024	094000	3276170	1908	1908	1908	1908	0
573	20231024	093900	3276170	1908	1908	1908	1908	0
574	20231024	093800	3276170	1908	1908	1908	1908	0
575	20231024	093700	3276170	1908	1908	1908	1908	0
576	20231024	093600	3276170	1908	1908	1908	1908	0
577	20231024	093500	3276170	1908	1908	1908	1908	0
578	20231024	093400	3276170	1908	1908	1908	1908	0
579	20231024	093300	3276170	1908	1908	1908	1908	0
580	20231024	093200	3276170	1908	1908	1908	1908	0
581	20231024	093100	3276170	1908	1908	1908	1908	1
582	20231024	093000	3274262	1908	1908	1908	1908	2
583	20231024	092900	3270446	1909	1909	1909	1909	0
584	20231024	092800	3270446	1909	1909	1909	1909	0
585	20231024	092700	3270446	1909	1908	1909	1908	10
586	20231024	092600	3251362	1902	1904	1904	1902	4
587	20231024	092500	3243752	1909	1909	1909	1909	0
588	20231024	092400	3243752	1909	1909	1909	1909	0
589	20231024	092300	3243752	1909	1909	1909	1909	180
590	20231024	092200	2900132	1909	1906	1909	1906	1000
591	20231024	092100	994120	1905	1905	1905	1905	0
592	20231024	092000	994120	1905	1905	1905	1905	0
593	20231024	091900	994120	1905	1905	1905	1905	0
594	20231024	091800	994120	1905	1905	1905	1905	0
595	20231024	091700	994120	1905	1905	1905	1905	1
596	20231024	091600	992215	1906	1906	1906	1906	0
597	20231024	091500	992215	1906	1906	1906	1906	0
598	20231024	091400	992215	1906	1906	1906	1906	0
599	20231024	091300	992215	1906	1906	1906	1906	0
600	20231024	091200	992215	1906	1906	1906	1906	0
601	20231024	091100	992215	1906	1906	1906	1906	1
602	20231024	091000	990309	1906	1906	1906	1906	0
603	20231024	090900	990309	1906	1906	1906	1906	0
604	20231024	090800	990309	1906	1905	1906	1903	17
605	20231024	090700	957932	1906	1906	1906	1906	0
606	20231024	090600	957932	1906	1906	1906	1906	3
607	20231024	090500	952214	1906	1906	1906	1906	0
608	20231024	090400	952214	1906	1906	1906	1906	0
609	20231024	090300	952214	1906	1906	1906	1906	0
610	20231024	090200	952214	1906	1905	1906	1900	132
611	20231024	090100	701325	1906	1906	1906	1906	5
612	20231024	090000	691795	1907	1895	1907	1895	365