KissMeData/046390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192000	323645981	1943	1943	1943	1943	2316
3	20231012	191900	323645981	1943	1943	1943	1943	0
4	20231012	191800	323645981	1943	1943	1943	1943	0
5	20231012	191700	323645981	1943	1943	1943	1943	0
6	20231012	191600	323645981	1943	1943	1943	1943	0
7	20231012	191500	323645981	1943	1943	1943	1943	0
8	20231012	191400	323645981	1943	1943	1943	1943	0
9	20231012	191300	323645981	1943	1943	1943	1943	0
10	20231012	191200	323645981	1943	1943	1943	1943	0
11	20231012	191100	323645981	1943	1943	1943	1943	0
12	20231012	191000	323645981	1943	1943	1943	1943	0
13	20231012	190900	323645981	1943	1943	1943	1943	0
14	20231012	190800	323645981	1943	1943	1943	1943	0
15	20231012	190700	323645981	1943	1943	1943	1943	0
16	20231012	190600	323645981	1943	1943	1943	1943	0
17	20231012	190500	323645981	1943	1943	1943	1943	0
18	20231012	190400	323645981	1943	1943	1943	1943	0
19	20231012	190300	323645981	1943	1943	1943	1943	0
20	20231012	190200	323645981	1943	1943	1943	1943	0
21	20231012	190100	323645981	1943	1943	1943	1943	0
22	20231012	190000	323645981	1943	1943	1943	1943	0
23	20231012	185900	323645981	1943	1943	1943	1943	0
24	20231012	185800	323645981	1943	1943	1943	1943	0
25	20231012	185700	323645981	1943	1943	1943	1943	0
26	20231012	185600	323645981	1943	1943	1943	1943	0
27	20231012	185500	323645981	1943	1943	1943	1943	0
28	20231012	185400	323645981	1943	1943	1943	1943	0
29	20231012	185300	323645981	1943	1943	1943	1943	0
30	20231012	185200	323645981	1943	1943	1943	1943	0
31	20231012	185100	323645981	1943	1943	1943	1943	0
32	20231012	185000	323645981	1943	1943	1943	1943	2316
33	20231012	184900	323645981	1943	1943	1943	1943	0
34	20231012	184800	323645981	1943	1943	1943	1943	0
35	20231012	184700	323645981	1943	1943	1943	1943	0
36	20231012	184600	323645981	1943	1943	1943	1943	0
37	20231012	184500	323645981	1943	1943	1943	1943	0
38	20231012	184400	323645981	1943	1943	1943	1943	0
39	20231012	184300	323645981	1943	1943	1943	1943	0
40	20231012	184200	323645981	1943	1943	1943	1943	0
41	20231012	184100	323645981	1943	1943	1943	1943	0
42	20231012	184000	323645981	1943	1943	1943	1943	0
43	20231012	183900	323645981	1943	1943	1943	1943	0
44	20231012	183800	323645981	1943	1943	1943	1943	0
45	20231012	183700	323645981	1943	1943	1943	1943	0
46	20231012	183600	323645981	1943	1943	1943	1943	0
47	20231012	183500	323645981	1943	1943	1943	1943	0
48	20231012	183400	323645981	1943	1943	1943	1943	0
49	20231012	183300	323645981	1943	1943	1943	1943	0
50	20231012	183200	323645981	1943	1943	1943	1943	0
51	20231012	183100	323645981	1943	1943	1943	1943	0
52	20231012	183000	323645981	1943	1943	1943	1943	0
53	20231012	182900	323645981	1943	1943	1943	1943	0
54	20231012	182800	323645981	1943	1943	1943	1943	0
55	20231012	182700	323645981	1943	1943	1943	1943	0
56	20231012	182600	323645981	1943	1943	1943	1943	0
57	20231012	182500	323645981	1943	1943	1943	1943	0
58	20231012	182400	323645981	1943	1943	1943	1943	0
59	20231012	182300	323645981	1943	1943	1943	1943	0
60	20231012	182200	323645981	1943	1943	1943	1943	0
61	20231012	182100	323645981	1943	1943	1943	1943	0
62	20231012	182000	323645981	1943	1943	1943	1943	2316
63	20231012	181900	323645981	1943	1943	1943	1943	0
64	20231012	181800	323645981	1943	1943	1943	1943	0
65	20231012	181700	323645981	1943	1943	1943	1943	0
66	20231012	181600	323645981	1943	1943	1943	1943	0
67	20231012	181500	323645981	1943	1943	1943	1943	0
68	20231012	181400	323645981	1943	1943	1943	1943	0
69	20231012	181300	323645981	1943	1943	1943	1943	0
70	20231012	181200	323645981	1943	1943	1943	1943	0
71	20231012	181100	323645981	1943	1943	1943	1943	0
72	20231012	181000	323645981	1943	1943	1943	1943	0
73	20231012	180900	323645981	1943	1943	1943	1943	0
74	20231012	180800	323645981	1943	1943	1943	1943	0
75	20231012	180700	323645981	1943	1943	1943	1943	0
76	20231012	180600	323645981	1943	1943	1943	1943	0
77	20231012	180500	323645981	1943	1943	1943	1943	0
78	20231012	180400	323645981	1943	1943	1943	1943	0
79	20231012	180300	323645981	1943	1943	1943	1943	0
80	20231012	180200	323645981	1943	1943	1943	1943	0
81	20231012	180100	323645981	1943	1943	1943	1943	0
82	20231012	180000	323645981	1943	1943	1943	1943	0
83	20231012	175900	323645981	1943	1943	1943	1943	0
84	20231012	175800	323645981	1943	1943	1943	1943	0
85	20231012	175700	323645981	1943	1943	1943	1943	0
86	20231012	175600	323645981	1943	1943	1943	1943	0
87	20231012	175500	323645981	1943	1943	1943	1943	0
88	20231012	175400	323645981	1943	1943	1943	1943	0
89	20231012	175300	323645981	1943	1943	1943	1943	0
90	20231012	175200	323645981	1943	1943	1943	1943	0
91	20231012	175100	323645981	1943	1943	1943	1943	0
92	20231012	175000	323645981	1943	1943	1943	1943	2316
93	20231012	174900	323645981	1943	1943	1943	1943	0
94	20231012	174800	323645981	1943	1943	1943	1943	0
95	20231012	174700	323645981	1943	1943	1943	1943	0
96	20231012	174600	323645981	1943	1943	1943	1943	0
97	20231012	174500	323645981	1943	1943	1943	1943	0
98	20231012	174400	323645981	1943	1943	1943	1943	0
99	20231012	174300	323645981	1943	1943	1943	1943	0
100	20231012	174200	323645981	1943	1943	1943	1943	0
101	20231012	174100	323645981	1943	1943	1943	1943	0
102	20231012	174000	323645981	1943	1943	1943	1943	0
103	20231012	173900	323645981	1943	1943	1943	1943	0
104	20231012	173800	323645981	1943	1943	1943	1943	0
105	20231012	173700	323645981	1943	1943	1943	1943	0
106	20231012	173600	323645981	1943	1943	1943	1943	0
107	20231012	173500	323645981	1943	1943	1943	1943	0
108	20231012	173400	323645981	1943	1943	1943	1943	0
109	20231012	173300	323645981	1943	1943	1943	1943	0
110	20231012	173200	323645981	1943	1943	1943	1943	0
111	20231012	173100	323645981	1943	1943	1943	1943	0
112	20231012	173000	323645981	1943	1943	1943	1943	0
113	20231012	172900	323645981	1943	1943	1943	1943	0
114	20231012	172800	323645981	1943	1943	1943	1943	0
115	20231012	172700	323645981	1943	1943	1943	1943	0
116	20231012	172600	323645981	1943	1943	1943	1943	0
117	20231012	172500	323645981	1943	1943	1943	1943	0
118	20231012	172400	323645981	1943	1943	1943	1943	0
119	20231012	172300	323645981	1943	1943	1943	1943	0
120	20231012	172200	323645981	1943	1943	1943	1943	0
121	20231012	172100	323645981	1943	1943	1943	1943	0
122	20231012	172000	323645981	1943	1943	1943	1943	2316
123	20231012	171900	323645981	1943	1943	1943	1943	0
124	20231012	171800	323645981	1943	1943	1943	1943	0
125	20231012	171700	323645981	1943	1943	1943	1943	0
126	20231012	171600	323645981	1943	1943	1943	1943	0
127	20231012	171500	323645981	1943	1943	1943	1943	0
128	20231012	171400	323645981	1943	1943	1943	1943	0
129	20231012	171300	323645981	1943	1943	1943	1943	0
130	20231012	171200	323645981	1943	1943	1943	1943	0
131	20231012	171100	323645981	1943	1943	1943	1943	0
132	20231012	171000	323645981	1943	1943	1943	1943	0
133	20231012	170900	323645981	1943	1943	1943	1943	0
134	20231012	170800	323645981	1943	1943	1943	1943	0
135	20231012	170700	323645981	1943	1943	1943	1943	0
136	20231012	170600	323645981	1943	1943	1943	1943	0
137	20231012	170500	323645981	1943	1943	1943	1943	0
138	20231012	170400	323645981	1943	1943	1943	1943	0
139	20231012	170300	323645981	1943	1943	1943	1943	0
140	20231012	170200	323645981	1943	1943	1943	1943	0
141	20231012	170100	323645981	1943	1943	1943	1943	0
142	20231012	170000	323645981	1943	1943	1943	1943	0
143	20231012	165900	323645981	1943	1943	1943	1943	0
144	20231012	165800	323645981	1943	1943	1943	1943	0
145	20231012	165700	323645981	1943	1943	1943	1943	0
146	20231012	165600	323645981	1943	1943	1943	1943	0
147	20231012	165500	323645981	1943	1943	1943	1943	0
148	20231012	165400	323645981	1943	1943	1943	1943	0
149	20231012	165300	323645981	1943	1943	1943	1943	0
150	20231012	165200	323645981	1943	1943	1943	1943	0
151	20231012	165100	323645981	1943	1943	1943	1943	0
152	20231012	165000	323645981	1943	1943	1943	1943	2316
153	20231012	164900	323645981	1943	1943	1943	1943	0
154	20231012	164800	323645981	1943	1943	1943	1943	0
155	20231012	164700	323645981	1943	1943	1943	1943	0
156	20231012	164600	323645981	1943	1943	1943	1943	0
157	20231012	164500	323645981	1943	1943	1943	1943	0
158	20231012	164400	323645981	1943	1943	1943	1943	0
159	20231012	164300	323645981	1943	1943	1943	1943	0
160	20231012	164200	323645981	1943	1943	1943	1943	0
161	20231012	164100	323645981	1943	1943	1943	1943	0
162	20231012	164000	323645981	1943	1943	1943	1943	0
163	20231012	163900	323645981	1943	1943	1943	1943	0
164	20231012	163800	323645981	1943	1943	1943	1943	0
165	20231012	163700	323645981	1943	1943	1943	1943	0
166	20231012	163600	323645981	1943	1943	1943	1943	0
167	20231012	163500	323645981	1943	1943	1943	1943	0
168	20231012	163400	323645981	1943	1943	1943	1943	0
169	20231012	163300	323645981	1943	1943	1943	1943	0
170	20231012	163200	323645981	1943	1943	1943	1943	0
171	20231012	163100	323645981	1943	1943	1943	1943	0
172	20231012	163000	323645981	1943	1943	1943	1943	0
173	20231012	162900	323645981	1943	1943	1943	1943	0
174	20231012	162800	323645981	1943	1943	1943	1943	0
175	20231012	162700	323645981	1943	1943	1943	1943	0
176	20231012	162600	323645981	1943	1943	1943	1943	0
177	20231012	162500	323645981	1943	1943	1943	1943	0
178	20231012	162400	323645981	1943	1943	1943	1943	0
179	20231012	162300	323645981	1943	1943	1943	1943	0
180	20231012	162200	323645981	1943	1943	1943	1943	0
181	20231012	162100	323645981	1943	1943	1943	1943	0
182	20231012	162000	323645981	1943	1943	1943	1943	2316
183	20231012	161900	323645981	1943	1943	1943	1943	0
184	20231012	161800	323645981	1943	1943	1943	1943	0
185	20231012	161700	323645981	1943	1943	1943	1943	0
186	20231012	161600	323645981	1943	1943	1943	1943	0
187	20231012	161500	323645981	1943	1943	1943	1943	0
188	20231012	161400	323645981	1943	1943	1943	1943	0
189	20231012	161300	323645981	1943	1943	1943	1943	0
190	20231012	161200	323645981	1943	1943	1943	1943	0
191	20231012	161100	323645981	1943	1943	1943	1943	0
192	20231012	161000	323645981	1943	1943	1943	1943	0
193	20231012	160900	323645981	1943	1943	1943	1943	0
194	20231012	160800	323645981	1943	1943	1943	1943	0
195	20231012	160700	323645981	1943	1943	1943	1943	0
196	20231012	160600	323645981	1943	1943	1943	1943	0
197	20231012	160500	323645981	1943	1943	1943	1943	0
198	20231012	160400	323645981	1943	1943	1943	1943	0
199	20231012	160300	323645981	1943	1943	1943	1943	0
200	20231012	160200	323645981	1943	1943	1943	1943	0
201	20231012	160100	323645981	1943	1943	1943	1943	0
202	20231012	160000	323645981	1943	1943	1943	1943	0
203	20231012	155900	323645981	1943	1943	1943	1943	0
204	20231012	155800	323645981	1943	1943	1943	1943	0
205	20231012	155700	323645981	1943	1943	1943	1943	0
206	20231012	155600	323645981	1943	1943	1943	1943	0
207	20231012	155500	323645981	1943	1943	1943	1943	0
208	20231012	155400	323645981	1943	1943	1943	1943	0
209	20231012	155300	323645981	1943	1943	1943	1943	0
210	20231012	155200	323645981	1943	1943	1943	1943	0
211	20231012	155100	323645981	1943	1943	1943	1943	0
212	20231012	155000	323645981	1943	1943	1943	1943	2316
213	20231012	154900	323645981	1943	1943	1943	1943	0
214	20231012	154800	323645981	1943	1943	1943	1943	0
215	20231012	154700	323645981	1943	1943	1943	1943	0
216	20231012	154600	323645981	1943	1943	1943	1943	0
217	20231012	154500	323645981	1943	1943	1943	1943	0
218	20231012	154400	323645981	1943	1943	1943	1943	0
219	20231012	154300	323645981	1943	1943	1943	1943	0
220	20231012	154200	323645981	1943	1943	1943	1943	0
221	20231012	154100	323645981	1943	1943	1943	1943	0
222	20231012	154000	323645981	1943	1943	1943	1943	0
223	20231012	153900	323645981	1943	1943	1943	1943	0
224	20231012	153800	323645981	1943	1943	1943	1943	0
225	20231012	153700	323645981	1943	1943	1943	1943	0
226	20231012	153600	323645981	1943	1943	1943	1943	0
227	20231012	153500	323645981	1943	1943	1943	1943	0
228	20231012	153400	323645981	1943	1943	1943	1943	0
229	20231012	153300	323645981	1943	1943	1943	1943	0
230	20231012	153200	323645981	1943	1943	1943	1943	0
231	20231012	153100	323645981	1943	1943	1943	1943	0
232	20231012	153000	323645981	1943	1943	1943	1943	2316
233	20231012	152900	319145993	1942	1942	1942	1942	0
234	20231012	152800	319145993	1942	1942	1942	1942	0
235	20231012	152700	319145993	1942	1942	1942	1942	0
236	20231012	152600	319145993	1942	1942	1942	1942	0
237	20231012	152500	319145993	1942	1942	1942	1942	0
238	20231012	152400	319145993	1942	1942	1942	1942	0
239	20231012	152300	319145993	1942	1942	1942	1942	0
240	20231012	152200	319145993	1942	1942	1942	1942	0
241	20231012	152100	319145993	1942	1942	1942	1942	0
242	20231012	152000	319145993	1942	1942	1942	1942	0
243	20231012	151900	319145993	1942	1924	1942	1924	1430
244	20231012	151800	316370797	1942	1930	1942	1921	800
245	20231012	151700	314821419	1942	1942	1942	1942	0
246	20231012	151600	314821419	1942	1942	1942	1942	0
247	20231012	151500	314821419	1942	1941	1943	1941	30
248	20231012	151400	314763182	1941	1940	1941	1940	1068
249	20231012	151300	312690899	1940	1934	1940	1934	3067
250	20231012	151200	306750828	1935	1935	1935	1935	700
251	20231012	151100	305396328	1935	1934	1935	1934	816
252	20231012	151000	303817569	1935	1921	1935	1921	2830
253	20231012	150900	298365003	1933	1921	1933	1921	265
254	20231012	150800	297853633	1934	1934	1934	1934	0
255	20231012	150700	297853633	1934	1934	1934	1934	1
256	20231012	150600	297851699	1934	1934	1934	1934	1
257	20231012	150500	297849765	1934	1934	1934	1934	50
258	20231012	150400	297753065	1935	1933	1935	1933	900
259	20231012	150300	296012410	1934	1933	1934	1933	500
260	20231012	150200	295045812	1934	1934	1934	1934	0
261	20231012	150100	295045812	1934	1934	1934	1934	5
262	20231012	150000	295036142	1934	1923	1934	1923	6
263	20231012	145900	295024589	1922	1922	1934	1922	906
264	20231012	145800	293277257	1922	1932	1934	1922	405
265	20231012	145700	292494437	1934	1934	1934	1934	0
266	20231012	145600	292494437	1934	1934	1934	1934	0
267	20231012	145500	292494437	1934	1933	1934	1933	100
268	20231012	145400	292301109	1934	1934	1934	1934	0
269	20231012	145300	292301109	1934	1934	1934	1934	2
270	20231012	145200	292297241	1934	1934	1934	1934	0
271	20231012	145100	292297241	1934	1932	1934	1915	10202
272	20231012	145000	272723390	1939	1939	1939	1939	1
273	20231012	144900	272721451	1932	1932	1932	1932	220
274	20231012	144800	272296411	1940	1937	1940	1937	29
275	20231012	144700	272240209	1942	1932	1942	1932	220
276	20231012	144600	271814976	1943	1943	1943	1943	0
277	20231012	144500	271814976	1943	1943	1943	1943	0
278	20231012	144400	271814976	1943	1943	1943	1943	0
279	20231012	144300	271814976	1943	1943	1943	1943	0
280	20231012	144200	271814976	1943	1943	1943	1943	0
281	20231012	144100	271814976	1943	1932	1943	1932	2
282	20231012	144000	271811101	1943	1943	1943	1943	1
283	20231012	143900	271809158	1944	1941	1944	1940	20
284	20231012	143800	271770320	1942	1942	1942	1942	50
285	20231012	143700	271673220	1944	1943	1944	1943	100
286	20231012	143600	271478869	1943	1943	1943	1943	2
287	20231012	143500	271474983	1944	1943	1944	1940	501
288	20231012	143400	270501135	1944	1943	1944	1940	900
289	20231012	143300	268751820	1943	1932	1943	1932	15
290	20231012	143200	268722829	1944	1943	1944	1943	200
291	20231012	143100	268334181	1944	1944	1944	1944	0
292	20231012	143000	268334181	1944	1944	1944	1944	0
293	20231012	142900	268334181	1944	1942	1944	1942	800
294	20231012	142800	266780100	1943	1943	1943	1943	0
295	20231012	142700	266780100	1943	1943	1943	1943	0
296	20231012	142600	266780100	1943	1943	1943	1943	0
297	20231012	142500	266780100	1943	1943	1943	1943	0
298	20231012	142400	266780100	1943	1943	1943	1943	0
299	20231012	142300	266780100	1943	1942	1943	1942	430
300	20231012	142200	265944985	1942	1938	1942	1938	25
301	20231012	142100	265896459	1942	1939	1942	1939	150
302	20231012	142000	265605407	1942	1942	1942	1942	0
303	20231012	141900	265605407	1942	1930	1942	1930	1601
304	20231012	141800	262500961	1941	1937	1941	1937	101
305	20231012	141700	262305120	1937	1938	1941	1929	502
306	20231012	141600	261331206	1940	1940	1941	1939	315
307	20231012	141500	260720167	1940	1941	1941	1929	84
308	20231012	141400	260557269	1941	1940	1941	1940	80
309	20231012	141300	260402013	1941	1940	1941	1939	85
310	20231012	141200	260237041	1941	1940	1941	1939	270
311	20231012	141100	259713291	1942	1942	1942	1942	0
312	20231012	141000	259713291	1942	1942	1942	1942	0
313	20231012	140900	259713291	1942	1942	1942	1942	0
314	20231012	140800	259713291	1942	1942	1942	1942	0
315	20231012	140700	259713291	1942	1940	1944	1917	870
316	20231012	140600	258028356	1941	1941	1941	1941	3
317	20231012	140500	258022533	1944	1944	1944	1944	0
318	20231012	140400	258022533	1944	1940	1944	1940	1000
319	20231012	140300	256079559	1943	1941	1943	1941	200
320	20231012	140200	255691116	1942	1942	1942	1942	0
321	20231012	140100	255691116	1942	1942	1942	1942	60
322	20231012	140000	255574596	1943	1941	1943	1941	400
323	20231012	135900	254797948	1941	1941	1941	1941	0
324	20231012	135800	254797948	1941	1943	1943	1917	802
325	20231012	135700	253249905	1943	1927	1943	1927	31
326	20231012	135600	253190152	1926	1926	1926	1926	800
327	20231012	135500	251649352	1947	1943	1947	1943	3718
328	20231012	135400	244424567	1943	1943	1947	1943	2405
329	20231012	135300	239747521	1943	1926	1943	1923	1865
330	20231012	135200	236137359	1942	1942	1943	1920	1609
331	20231012	135100	233015642	1943	1938	1943	1938	3000
332	20231012	135000	227199196	1938	1938	1938	1938	2
333	20231012	134900	227195320	1938	1934	1938	1934	3494
334	20231012	134800	220435151	1933	1932	1934	1932	221
335	20231012	134700	220007967	1934	1932	1934	1932	1040
336	20231012	134600	217998331	1932	1932	1932	1932	380
337	20231012	134500	217264171	1931	1931	1931	1931	200
338	20231012	134400	216877971	1931	1931	1931	1931	23
339	20231012	134300	216833558	1932	1932	1932	1932	0
340	20231012	134200	216833558	1932	1932	1932	1932	11
341	20231012	134100	216812306	1932	1926	1932	1926	1548
342	20231012	134000	213824050	1930	1925	1930	1924	9000
343	20231012	133900	196479101	1926	1923	1926	1923	500
344	20231012	133800	195516796	1924	1924	1924	1924	0
345	20231012	133700	195516796	1924	1923	1924	1923	2
346	20231012	133600	195512949	1915	1915	1915	1915	47
347	20231012	133500	195422944	1926	1926	1926	1926	0
348	20231012	133400	195422944	1926	1926	1926	1926	0
349	20231012	133300	195422944	1926	1926	1926	1926	0
350	20231012	133200	195422944	1926	1921	1926	1915	25
351	20231012	133100	195374963	1926	1922	1926	1922	30
352	20231012	133000	195317200	1926	1923	1926	1923	100
353	20231012	132900	195124728	1912	1915	1915	1912	211
354	20231012	132800	194721287	1926	1926	1926	1926	0
355	20231012	132700	194721287	1926	1926	1926	1926	0
356	20231012	132600	194721287	1926	1926	1926	1926	0
357	20231012	132500	194721287	1926	1926	1926	1926	0
358	20231012	132400	194721287	1926	1926	1926	1926	0
359	20231012	132300	194721287	1926	1915	1926	1915	38
360	20231012	132200	194648406	1913	1913	1913	1913	0
361	20231012	132100	194648406	1913	1913	1913	1913	0
362	20231012	132000	194648406	1913	1913	1927	1913	2723
363	20231012	131900	189412893	1926	1926	1926	1926	0
364	20231012	131800	189412893	1926	1910	1926	1910	1001
365	20231012	131700	187486291	1910	1925	1925	1910	4
366	20231012	131600	187478606	1925	1925	1925	1925	2
367	20231012	131500	187474756	1926	1926	1926	1926	500
368	20231012	131400	186511756	1927	1927	1927	1927	1
369	20231012	131300	186509829	1917	1925	1928	1917	1952
370	20231012	131200	182763130	1925	1925	1925	1925	30
371	20231012	131100	182705380	1929	1913	1929	1907	2917
372	20231012	131000	177104559	1905	1904	1913	1904	7391
373	20231012	130900	163008607	1904	1895	1904	1895	18123
374	20231012	130800	128598436	1894	1891	1894	1891	3495
375	20231012	130700	121984380	1891	1891	1891	1891	180
376	20231012	130600	121644000	1890	1890	1890	1890	2
377	20231012	130500	121640220	1891	1891	1891	1891	0
378	20231012	130400	121640220	1891	1891	1891	1891	1
379	20231012	130300	121638329	1891	1891	1891	1891	0
380	20231012	130200	121638329	1891	1891	1891	1891	0
381	20231012	130100	121638329	1891	1891	1891	1891	0
382	20231012	130000	121638329	1891	1891	1891	1891	0
383	20231012	125900	121638329	1891	1891	1891	1891	0
384	20231012	125800	121638329	1891	1891	1891	1891	0
385	20231012	125700	121638329	1891	1891	1891	1891	0
386	20231012	125600	121638329	1891	1891	1891	1891	0
387	20231012	125500	121638329	1891	1891	1891	1891	0
388	20231012	125400	121638329	1891	1891	1891	1891	8
389	20231012	125300	121623201	1891	1891	1891	1891	0
390	20231012	125200	121623201	1891	1892	1892	1891	3
391	20231012	125100	121617526	1890	1890	1890	1890	6
392	20231012	125000	121606186	1892	1892	1892	1892	1
393	20231012	124900	121604294	1889	1889	1889	1889	0
394	20231012	124800	121604294	1889	1889	1889	1889	100
395	20231012	124700	121415394	1889	1889	1889	1889	0
396	20231012	124600	121415394	1889	1889	1889	1889	100
397	20231012	124500	121226494	1889	1892	1892	1889	202
398	20231012	124400	120844913	1889	1889	1889	1889	0
399	20231012	124300	120844913	1889	1889	1889	1889	0
400	20231012	124200	120844913	1889	1889	1889	1889	0
401	20231012	124100	120844913	1889	1889	1889	1889	0
402	20231012	124000	120844913	1889	1889	1889	1889	0
403	20231012	123900	120844913	1889	1889	1889	1889	0
404	20231012	123800	120844913	1889	1889	1889	1889	383
405	20231012	123700	120121426	1889	1889	1889	1889	1300
406	20231012	123600	117665726	1889	1889	1889	1889	0
407	20231012	123500	117665726	1889	1889	1889	1889	200
408	20231012	123400	117287926	1889	1889	1889	1889	49
409	20231012	123300	117195365	1889	1889	1889	1889	0
410	20231012	123200	117195365	1889	1888	1889	1888	199
411	20231012	123100	116819652	1888	1888	1888	1888	0
412	20231012	123000	116819652	1888	1888	1888	1888	0
413	20231012	122900	116819652	1888	1888	1888	1888	50
414	20231012	122800	116725252	1892	1892	1892	1892	0
415	20231012	122700	116725252	1892	1891	1892	1891	32
416	20231012	122600	116664738	1888	1888	1888	1888	7
417	20231012	122500	116651522	1892	1892	1892	1892	0
418	20231012	122400	116651522	1892	1892	1892	1892	0
419	20231012	122300	116651522	1892	1892	1892	1892	0
420	20231012	122200	116651522	1892	1892	1892	1892	1
421	20231012	122100	116649630	1892	1891	1892	1891	186
422	20231012	122000	116297877	1891	1891	1891	1891	0
423	20231012	121900	116297877	1891	1891	1891	1891	0
424	20231012	121800	116297877	1891	1891	1891	1891	0
425	20231012	121700	116297877	1891	1889	1891	1889	86
426	20231012	121600	116135421	1891	1891	1891	1891	0
427	20231012	121500	116135421	1891	1891	1891	1891	0
428	20231012	121400	116135421	1891	1891	1891	1891	0
429	20231012	121300	116135421	1891	1891	1891	1891	470
430	20231012	121200	115246651	1890	1890	1890	1890	0
431	20231012	121100	115246651	1890	1889	1890	1889	315
432	20231012	121000	114651306	1889	1889	1889	1889	1
433	20231012	120900	114649417	1889	1889	1889	1889	0
434	20231012	120800	114649417	1889	1889	1889	1889	0
435	20231012	120700	114649417	1889	1889	1889	1889	0
436	20231012	120600	114649417	1889	1889	1889	1889	0
437	20231012	120500	114649417	1889	1889	1889	1889	50
438	20231012	120400	114554967	1890	1890	1890	1890	0
439	20231012	120300	114554967	1890	1890	1890	1890	0
440	20231012	120200	114554967	1890	1890	1890	1890	0
441	20231012	120100	114554967	1890	1890	1890	1890	99
442	20231012	120000	114367857	1890	1890	1890	1890	20
443	20231012	115900	114330057	1890	1890	1890	1890	0
444	20231012	115800	114330057	1890	1890	1890	1890	0
445	20231012	115700	114330057	1890	1890	1890	1890	0
446	20231012	115600	114330057	1890	1888	1890	1888	958
447	20231012	115500	112520775	1888	1888	1888	1888	0
448	20231012	115400	112520775	1888	1888	1888	1888	0
449	20231012	115300	112520775	1888	1888	1888	1888	0
450	20231012	115200	112520775	1888	1888	1888	1888	0
451	20231012	115100	112520775	1888	1888	1888	1888	0
452	20231012	115000	112520775	1888	1888	1888	1888	0
453	20231012	114900	112520775	1888	1888	1888	1888	0
454	20231012	114800	112520775	1888	1888	1888	1888	81
455	20231012	114700	112367847	1888	1888	1888	1888	0
456	20231012	114600	112367847	1888	1888	1888	1888	20
457	20231012	114500	112330087	1888	1888	1888	1888	5
458	20231012	114400	112320647	1880	1888	1888	1880	61
459	20231012	114300	112205503	1888	1888	1888	1888	0
460	20231012	114200	112205503	1888	1888	1888	1888	14
461	20231012	114100	112179071	1888	1888	1888	1888	0
462	20231012	114000	112179071	1888	1888	1888	1888	0
463	20231012	113900	112179071	1888	1890	1890	1888	196
464	20231012	113800	111808798	1890	1890	1890	1890	4
465	20231012	113700	111801238	1890	1890	1890	1890	5
466	20231012	113600	111791788	1890	1888	1890	1888	1832
467	20231012	113500	108331268	1888	1888	1888	1888	39
468	20231012	113400	108257636	1879	1879	1879	1879	36
469	20231012	113300	108189992	1888	1879	1888	1879	31
470	20231012	113200	108131734	1888	1888	1888	1888	0
471	20231012	113100	108131734	1888	1887	1888	1887	294
472	20231012	113000	107576862	1888	1888	1888	1888	0
473	20231012	112900	107576862	1888	1888	1888	1888	0
474	20231012	112800	107576862	1888	1888	1888	1888	0
475	20231012	112700	107576862	1888	1888	1888	1888	0
476	20231012	112600	107576862	1888	1888	1888	1888	0
477	20231012	112500	107576862	1888	1888	1888	1888	7
478	20231012	112400	107563646	1888	1888	1888	1888	0
479	20231012	112300	107563646	1888	1888	1888	1888	0
480	20231012	112200	107563646	1888	1888	1888	1888	1
481	20231012	112100	107561758	1888	1888	1888	1888	0
482	20231012	112000	107561758	1888	1888	1888	1888	0
483	20231012	111900	107561758	1888	1888	1888	1888	0
484	20231012	111800	107561758	1888	1888	1888	1888	0
485	20231012	111700	107561758	1888	1887	1888	1887	76
486	20231012	111600	107418313	1887	1887	1887	1887	0
487	20231012	111500	107418313	1887	1887	1887	1887	0
488	20231012	111400	107418313	1887	1887	1887	1887	1
489	20231012	111300	107416426	1887	1885	1887	1885	860
490	20231012	111200	105794820	1880	1880	1880	1880	0
491	20231012	111100	105794820	1880	1880	1880	1880	0
492	20231012	111000	105794820	1880	1880	1880	1880	0
493	20231012	110900	105794820	1880	1880	1880	1880	7012
494	20231012	110800	92612260	1880	1880	1880	1880	0
495	20231012	110700	92612260	1880	1880	1880	1880	0
496	20231012	110600	92612260	1880	1880	1880	1880	0
497	20231012	110500	92612260	1880	1880	1880	1880	0
498	20231012	110400	92612260	1880	1880	1880	1880	2
499	20231012	110300	92608500	1880	1880	1880	1880	714
500	20231012	110200	91266180	1880	1880	1880	1880	0
501	20231012	110100	91266180	1880	1880	1880	1880	0
502	20231012	110000	91266180	1880	1880	1880	1880	0
503	20231012	105900	91266180	1880	1880	1880	1880	0
504	20231012	105800	91266180	1880	1880	1880	1880	0
505	20231012	105700	91266180	1880	1880	1880	1880	1
506	20231012	105600	91264300	1880	1880	1880	1880	0
507	20231012	105500	91264300	1880	1880	1880	1880	1592
508	20231012	105400	88271340	1880	1880	1880	1880	0
509	20231012	105300	88271340	1880	1880	1880	1880	2400
510	20231012	105200	83759340	1885	1885	1885	1885	0
511	20231012	105100	83759340	1885	1885	1885	1885	50
512	20231012	105000	83665090	1885	1885	1885	1885	2
513	20231012	104900	83661320	1885	1885	1885	1885	0
514	20231012	104800	83661320	1885	1885	1885	1885	1
515	20231012	104700	83659435	1880	1880	1880	1880	43
516	20231012	104600	83578595	1885	1884	1885	1884	200
517	20231012	104500	83201752	1884	1884	1884	1884	0
518	20231012	104400	83201752	1884	1884	1884	1884	0
519	20231012	104300	83201752	1884	1884	1884	1884	0
520	20231012	104200	83201752	1884	1884	1884	1884	0
521	20231012	104100	83201752	1884	1884	1884	1884	0
522	20231012	104000	83201752	1884	1884	1884	1884	0
523	20231012	103900	83201752	1884	1884	1884	1884	1
524	20231012	103800	83199868	1884	1884	1884	1884	3
525	20231012	103700	83194216	1885	1885	1885	1885	0
526	20231012	103600	83194216	1885	1885	1885	1885	1
527	20231012	103500	83192331	1878	1878	1878	1878	0
528	20231012	103400	83192331	1878	1878	1878	1878	0
529	20231012	103300	83192331	1878	1878	1878	1878	209
530	20231012	103200	82799829	1885	1885	1885	1885	0
531	20231012	103100	82799829	1885	1885	1885	1885	0
532	20231012	103000	82799829	1885	1885	1885	1885	0
533	20231012	102900	82799829	1885	1885	1885	1885	0
534	20231012	102800	82799829	1885	1885	1885	1885	0
535	20231012	102700	82799829	1885	1885	1885	1885	1
536	20231012	102600	82797944	1880	1886	1886	1880	1006
537	20231012	102500	80906628	1887	1886	1887	1886	2
538	20231012	102400	80902855	1887	1887	1887	1887	0
539	20231012	102300	80902855	1887	1887	1887	1887	0
540	20231012	102200	80902855	1887	1887	1887	1887	0
541	20231012	102100	80902855	1887	1887	1887	1887	0
542	20231012	102000	80902855	1887	1887	1887	1887	0
543	20231012	101900	80902855	1887	1887	1887	1887	0
544	20231012	101800	80902855	1887	1880	1887	1880	6
545	20231012	101700	80891568	1887	1887	1887	1887	0
546	20231012	101600	80891568	1887	1887	1887	1887	0
547	20231012	101500	80891568	1887	1887	1887	1887	0
548	20231012	101400	80891568	1887	1887	1887	1887	0
549	20231012	101300	80891568	1887	1887	1887	1887	0
550	20231012	101200	80891568	1887	1887	1887	1887	7
551	20231012	101100	80878359	1883	1883	1883	1883	100
552	20231012	101000	80690059	1884	1884	1884	1884	501
553	20231012	100900	79746175	1880	1881	1882	1880	1001
554	20231012	100800	77862362	1881	1881	1881	1881	5
555	20231012	100700	77852957	1882	1882	1882	1882	0
556	20231012	100600	77852957	1882	1882	1882	1882	0
557	20231012	100500	77852957	1882	1882	1882	1882	1
558	20231012	100400	77851075	1887	1887	1887	1887	0
559	20231012	100300	77851075	1887	1887	1887	1887	0
560	20231012	100200	77851075	1887	1887	1887	1887	5
561	20231012	100100	77841640	1871	1871	1871	1871	49
562	20231012	100000	77749961	1889	1875	1889	1875	4
563	20231012	095900	77742447	1889	1889	1889	1889	4
564	20231012	095800	77734891	1875	1877	1889	1875	1586
565	20231012	095700	74759796	1877	1883	1883	1877	1256
566	20231012	095600	72399404	1895	1895	1895	1895	0
567	20231012	095500	72399404	1895	1895	1895	1895	0
568	20231012	095400	72399404	1895	1886	1895	1886	21
569	20231012	095300	72359789	1883	1883	1883	1883	20
570	20231012	095200	72322129	1895	1895	1895	1895	0
571	20231012	095100	72322129	1895	1886	1895	1886	100
572	20231012	095000	72133079	1877	1884	1884	1877	349
573	20231012	094900	71475913	1883	1882	1883	1882	1051
574	20231012	094800	69497881	1882	1877	1882	1877	11
575	20231012	094700	69477184	1884	1884	1884	1884	0
576	20231012	094600	69477184	1884	1884	1884	1884	1
577	20231012	094500	69475300	1895	1885	1895	1884	343
578	20231012	094400	68828734	1886	1887	1895	1886	1157
579	20231012	094300	66646191	1897	1897	1897	1897	0
580	20231012	094200	66646191	1897	1897	1897	1897	0
581	20231012	094100	66646191	1897	1897	1897	1897	0
582	20231012	094000	66646191	1897	1897	1897	1897	9
583	20231012	093900	66629118	1898	1898	1898	1898	0
584	20231012	093800	66629118	1898	1898	1898	1898	0
585	20231012	093700	66629118	1898	1898	1898	1898	0
586	20231012	093600	66629118	1898	1898	1898	1898	2
587	20231012	093500	66625322	1898	1898	1898	1898	60
588	20231012	093400	66511442	1898	1898	1898	1898	1
589	20231012	093300	66509544	1898	1886	1898	1886	9
590	20231012	093200	66492474	1898	1898	1898	1898	19
591	20231012	093100	66456412	1898	1898	1898	1898	9
592	20231012	093000	66439330	1898	1898	1898	1898	50
593	20231012	092900	66344430	1900	1899	1900	1899	2500
594	20231012	092800	61595467	1899	1887	1899	1886	3290
595	20231012	092700	55352116	1898	1897	1898	1887	65
596	20231012	092600	55229081	1897	1897	1897	1897	50
597	20231012	092500	55134231	1898	1898	1898	1898	102
598	20231012	092400	54940635	1899	1896	1899	1896	1000
599	20231012	092300	53043340	1897	1896	1897	1896	700
600	20231012	092200	51715730	1896	1894	1896	1894	22
601	20231012	092100	51674059	1896	1886	1896	1886	249
602	20231012	092000	51204380	1897	1896	1898	1896	1123
603	20231012	091900	49073564	1897	1880	1897	1880	3422
604	20231012	091800	42612107	1875	1872	1884	1872	5642
605	20231012	091700	32019742	1872	1872	1872	1872	5
606	20231012	091600	32010382	1872	1871	1872	1871	403
607	20231012	091500	31256368	1870	1870	1870	1870	104
608	20231012	091400	31061888	1870	1868	1870	1868	165
609	20231012	091300	30753602	1868	1868	1868	1868	100
610	20231012	091200	30566802	1869	1868	1869	1856	2712
611	20231012	091100	25500905	1869	1869	1869	1869	0
612	20231012	091000	25500905	1869	1869	1869	1869	0
613	20231012	090900	25500905	1869	1869	1869	1869	4
614	20231012	090800	25493429	1869	1869	1869	1869	56
615	20231012	090700	25388765	1869	1871	1871	1869	16
616	20231012	090600	25358851	1872	1872	1872	1872	5
617	20231012	090500	25349491	1872	1872	1872	1872	59
618	20231012	090400	25239043	1874	1855	1874	1855	900
619	20231012	090300	23561591	1857	1857	1857	1857	0
620	20231012	090200	23561591	1857	1853	1857	1853	466
621	20231012	090100	22697057	1839	1838	1853	1838	4309
622	20231012	090000	14755015	1840	1832	1840	1832	8043