KissMeData/048550/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192100	318016794	1795	1795	1795	1795	8102
3	20231010	192000	318016794	1795	1795	1795	1795	0
4	20231010	191900	318016794	1795	1795	1795	1795	0
5	20231010	191800	318016794	1795	1795	1795	1795	0
6	20231010	191700	318016794	1795	1795	1795	1795	0
7	20231010	191600	318016794	1795	1795	1795	1795	0
8	20231010	191500	318016794	1795	1795	1795	1795	0
9	20231010	191400	318016794	1795	1795	1795	1795	0
10	20231010	191300	318016794	1795	1795	1795	1795	0
11	20231010	191200	318016794	1795	1795	1795	1795	0
12	20231010	191100	318016794	1795	1795	1795	1795	0
13	20231010	191000	318016794	1795	1795	1795	1795	0
14	20231010	190900	318016794	1795	1795	1795	1795	0
15	20231010	190800	318016794	1795	1795	1795	1795	0
16	20231010	190700	318016794	1795	1795	1795	1795	0
17	20231010	190600	318016794	1795	1795	1795	1795	0
18	20231010	190500	318016794	1795	1795	1795	1795	0
19	20231010	190400	318016794	1795	1795	1795	1795	0
20	20231010	190300	318016794	1795	1795	1795	1795	0
21	20231010	190200	318016794	1795	1795	1795	1795	0
22	20231010	190100	318016794	1795	1795	1795	1795	0
23	20231010	190000	318016794	1795	1795	1795	1795	0
24	20231010	185900	318016794	1795	1795	1795	1795	0
25	20231010	185800	318016794	1795	1795	1795	1795	0
26	20231010	185700	318016794	1795	1795	1795	1795	0
27	20231010	185600	318016794	1795	1795	1795	1795	0
28	20231010	185500	318016794	1795	1795	1795	1795	0
29	20231010	185400	318016794	1795	1795	1795	1795	0
30	20231010	185300	318016794	1795	1795	1795	1795	0
31	20231010	185200	318016794	1795	1795	1795	1795	0
32	20231010	185100	318016794	1795	1795	1795	1795	8102
33	20231010	185000	318016794	1795	1795	1795	1795	0
34	20231010	184900	318016794	1795	1795	1795	1795	0
35	20231010	184800	318016794	1795	1795	1795	1795	0
36	20231010	184700	318016794	1795	1795	1795	1795	0
37	20231010	184600	318016794	1795	1795	1795	1795	0
38	20231010	184500	318016794	1795	1795	1795	1795	0
39	20231010	184400	318016794	1795	1795	1795	1795	0
40	20231010	184300	318016794	1795	1795	1795	1795	0
41	20231010	184200	318016794	1795	1795	1795	1795	0
42	20231010	184100	318016794	1795	1795	1795	1795	0
43	20231010	184000	318016794	1795	1795	1795	1795	0
44	20231010	183900	318016794	1795	1795	1795	1795	0
45	20231010	183800	318016794	1795	1795	1795	1795	0
46	20231010	183700	318016794	1795	1795	1795	1795	0
47	20231010	183600	318016794	1795	1795	1795	1795	0
48	20231010	183500	318016794	1795	1795	1795	1795	0
49	20231010	183400	318016794	1795	1795	1795	1795	0
50	20231010	183300	318016794	1795	1795	1795	1795	0
51	20231010	183200	318016794	1795	1795	1795	1795	0
52	20231010	183100	318016794	1795	1795	1795	1795	0
53	20231010	183000	318016794	1795	1795	1795	1795	0
54	20231010	182900	318016794	1795	1795	1795	1795	0
55	20231010	182800	318016794	1795	1795	1795	1795	0
56	20231010	182700	318016794	1795	1795	1795	1795	0
57	20231010	182600	318016794	1795	1795	1795	1795	0
58	20231010	182500	318016794	1795	1795	1795	1795	0
59	20231010	182400	318016794	1795	1795	1795	1795	0
60	20231010	182300	318016794	1795	1795	1795	1795	0
61	20231010	182200	318016794	1795	1795	1795	1795	0
62	20231010	182100	318016794	1795	1795	1795	1795	8102
63	20231010	182000	318016794	1795	1795	1795	1795	0
64	20231010	181900	318016794	1795	1795	1795	1795	0
65	20231010	181800	318016794	1795	1795	1795	1795	0
66	20231010	181700	318016794	1795	1795	1795	1795	0
67	20231010	181600	318016794	1795	1795	1795	1795	0
68	20231010	181500	318016794	1795	1795	1795	1795	0
69	20231010	181400	318016794	1795	1795	1795	1795	0
70	20231010	181300	318016794	1795	1795	1795	1795	0
71	20231010	181200	318016794	1795	1795	1795	1795	0
72	20231010	181100	318016794	1795	1795	1795	1795	0
73	20231010	181000	318016794	1795	1795	1795	1795	0
74	20231010	180900	318016794	1795	1795	1795	1795	0
75	20231010	180800	318016794	1795	1795	1795	1795	0
76	20231010	180700	318016794	1795	1795	1795	1795	0
77	20231010	180600	318016794	1795	1795	1795	1795	0
78	20231010	180500	318016794	1795	1795	1795	1795	0
79	20231010	180400	318016794	1795	1795	1795	1795	0
80	20231010	180300	318016794	1795	1795	1795	1795	0
81	20231010	180200	318016794	1795	1795	1795	1795	0
82	20231010	180100	318016794	1795	1795	1795	1795	0
83	20231010	180000	318016794	1795	1795	1795	1795	0
84	20231010	175900	318016794	1795	1795	1795	1795	0
85	20231010	175800	318016794	1795	1795	1795	1795	0
86	20231010	175700	318016794	1795	1795	1795	1795	0
87	20231010	175600	318016794	1795	1795	1795	1795	0
88	20231010	175500	318016794	1795	1795	1795	1795	0
89	20231010	175400	318016794	1795	1795	1795	1795	0
90	20231010	175300	318016794	1795	1795	1795	1795	0
91	20231010	175200	318016794	1795	1795	1795	1795	0
92	20231010	175100	318016794	1795	1795	1795	1795	8102
93	20231010	175000	318016794	1795	1795	1795	1795	0
94	20231010	174900	318016794	1795	1795	1795	1795	0
95	20231010	174800	318016794	1795	1795	1795	1795	0
96	20231010	174700	318016794	1795	1795	1795	1795	0
97	20231010	174600	318016794	1795	1795	1795	1795	0
98	20231010	174500	318016794	1795	1795	1795	1795	0
99	20231010	174400	318016794	1795	1795	1795	1795	0
100	20231010	174300	318016794	1795	1795	1795	1795	0
101	20231010	174200	318016794	1795	1795	1795	1795	0
102	20231010	174100	318016794	1795	1795	1795	1795	0
103	20231010	174000	318016794	1795	1795	1795	1795	0
104	20231010	173900	318016794	1795	1795	1795	1795	0
105	20231010	173800	318016794	1795	1795	1795	1795	0
106	20231010	173700	318016794	1795	1795	1795	1795	0
107	20231010	173600	318016794	1795	1795	1795	1795	0
108	20231010	173500	318016794	1795	1795	1795	1795	0
109	20231010	173400	318016794	1795	1795	1795	1795	0
110	20231010	173300	318016794	1795	1795	1795	1795	0
111	20231010	173200	318016794	1795	1795	1795	1795	0
112	20231010	173100	318016794	1795	1795	1795	1795	0
113	20231010	173000	318016794	1795	1795	1795	1795	0
114	20231010	172900	318016794	1795	1795	1795	1795	0
115	20231010	172800	318016794	1795	1795	1795	1795	0
116	20231010	172700	318016794	1795	1795	1795	1795	0
117	20231010	172600	318016794	1795	1795	1795	1795	0
118	20231010	172500	318016794	1795	1795	1795	1795	0
119	20231010	172400	318016794	1795	1795	1795	1795	0
120	20231010	172300	318016794	1795	1795	1795	1795	0
121	20231010	172200	318016794	1795	1795	1795	1795	0
122	20231010	172100	318016794	1795	1795	1795	1795	8102
123	20231010	172000	318016794	1795	1795	1795	1795	0
124	20231010	171900	318016794	1795	1795	1795	1795	0
125	20231010	171800	318016794	1795	1795	1795	1795	0
126	20231010	171700	318016794	1795	1795	1795	1795	0
127	20231010	171600	318016794	1795	1795	1795	1795	0
128	20231010	171500	318016794	1795	1795	1795	1795	0
129	20231010	171400	318016794	1795	1795	1795	1795	0
130	20231010	171300	318016794	1795	1795	1795	1795	0
131	20231010	171200	318016794	1795	1795	1795	1795	0
132	20231010	171100	318016794	1795	1795	1795	1795	0
133	20231010	171000	318016794	1795	1795	1795	1795	0
134	20231010	170900	318016794	1795	1795	1795	1795	0
135	20231010	170800	318016794	1795	1795	1795	1795	0
136	20231010	170700	318016794	1795	1795	1795	1795	0
137	20231010	170600	318016794	1795	1795	1795	1795	0
138	20231010	170500	318016794	1795	1795	1795	1795	0
139	20231010	170400	318016794	1795	1795	1795	1795	0
140	20231010	170300	318016794	1795	1795	1795	1795	0
141	20231010	170200	318016794	1795	1795	1795	1795	0
142	20231010	170100	318016794	1795	1795	1795	1795	0
143	20231010	170000	318016794	1795	1795	1795	1795	0
144	20231010	165900	318016794	1795	1795	1795	1795	0
145	20231010	165800	318016794	1795	1795	1795	1795	0
146	20231010	165700	318016794	1795	1795	1795	1795	0
147	20231010	165600	318016794	1795	1795	1795	1795	0
148	20231010	165500	318016794	1795	1795	1795	1795	0
149	20231010	165400	318016794	1795	1795	1795	1795	0
150	20231010	165300	318016794	1795	1795	1795	1795	0
151	20231010	165200	318016794	1795	1795	1795	1795	0
152	20231010	165100	318016794	1795	1795	1795	1795	8102
153	20231010	165000	318016794	1795	1795	1795	1795	0
154	20231010	164900	318016794	1795	1795	1795	1795	0
155	20231010	164800	318016794	1795	1795	1795	1795	0
156	20231010	164700	318016794	1795	1795	1795	1795	0
157	20231010	164600	318016794	1795	1795	1795	1795	0
158	20231010	164500	318016794	1795	1795	1795	1795	0
159	20231010	164400	318016794	1795	1795	1795	1795	0
160	20231010	164300	318016794	1795	1795	1795	1795	0
161	20231010	164200	318016794	1795	1795	1795	1795	0
162	20231010	164100	318016794	1795	1795	1795	1795	0
163	20231010	164000	318016794	1795	1795	1795	1795	0
164	20231010	163900	318016794	1795	1795	1795	1795	0
165	20231010	163800	318016794	1795	1795	1795	1795	0
166	20231010	163700	318016794	1795	1795	1795	1795	0
167	20231010	163600	318016794	1795	1795	1795	1795	0
168	20231010	163500	318016794	1795	1795	1795	1795	0
169	20231010	163400	318016794	1795	1795	1795	1795	0
170	20231010	163300	318016794	1795	1795	1795	1795	0
171	20231010	163200	318016794	1795	1795	1795	1795	0
172	20231010	163100	318016794	1795	1795	1795	1795	0
173	20231010	163000	318016794	1795	1795	1795	1795	0
174	20231010	162900	318016794	1795	1795	1795	1795	0
175	20231010	162800	318016794	1795	1795	1795	1795	0
176	20231010	162700	318016794	1795	1795	1795	1795	0
177	20231010	162600	318016794	1795	1795	1795	1795	0
178	20231010	162500	318016794	1795	1795	1795	1795	0
179	20231010	162400	318016794	1795	1795	1795	1795	0
180	20231010	162300	318016794	1795	1795	1795	1795	0
181	20231010	162200	318016794	1795	1795	1795	1795	0
182	20231010	162100	318016794	1795	1795	1795	1795	8102
183	20231010	162000	318016794	1795	1795	1795	1795	0
184	20231010	161900	318016794	1795	1795	1795	1795	0
185	20231010	161800	318016794	1795	1795	1795	1795	0
186	20231010	161700	318016794	1795	1795	1795	1795	0
187	20231010	161600	318016794	1795	1795	1795	1795	0
188	20231010	161500	318016794	1795	1795	1795	1795	0
189	20231010	161400	318016794	1795	1795	1795	1795	0
190	20231010	161300	318016794	1795	1795	1795	1795	0
191	20231010	161200	318016794	1795	1795	1795	1795	0
192	20231010	161100	318016794	1795	1795	1795	1795	0
193	20231010	161000	318016794	1795	1795	1795	1795	0
194	20231010	160900	318016794	1795	1795	1795	1795	0
195	20231010	160800	318016794	1795	1795	1795	1795	0
196	20231010	160700	318016794	1795	1795	1795	1795	0
197	20231010	160600	318016794	1795	1795	1795	1795	0
198	20231010	160500	318016794	1795	1795	1795	1795	0
199	20231010	160400	318016794	1795	1795	1795	1795	0
200	20231010	160300	318016794	1795	1795	1795	1795	0
201	20231010	160200	318016794	1795	1795	1795	1795	0
202	20231010	160100	318016794	1795	1795	1795	1795	0
203	20231010	160000	318016794	1795	1795	1795	1795	0
204	20231010	155900	318016794	1795	1795	1795	1795	0
205	20231010	155800	318016794	1795	1795	1795	1795	0
206	20231010	155700	318016794	1795	1795	1795	1795	0
207	20231010	155600	318016794	1795	1795	1795	1795	0
208	20231010	155500	318016794	1795	1795	1795	1795	0
209	20231010	155400	318016794	1795	1795	1795	1795	0
210	20231010	155300	318016794	1795	1795	1795	1795	0
211	20231010	155200	318016794	1795	1795	1795	1795	0
212	20231010	155100	318016794	1795	1795	1795	1795	8102
213	20231010	155000	318016794	1795	1795	1795	1795	0
214	20231010	154900	318016794	1795	1795	1795	1795	0
215	20231010	154800	318016794	1795	1795	1795	1795	0
216	20231010	154700	318016794	1795	1795	1795	1795	0
217	20231010	154600	318016794	1795	1795	1795	1795	0
218	20231010	154500	318016794	1795	1795	1795	1795	0
219	20231010	154400	318016794	1795	1795	1795	1795	0
220	20231010	154300	318016794	1795	1795	1795	1795	0
221	20231010	154200	318016794	1795	1795	1795	1795	0
222	20231010	154100	318016794	1795	1795	1795	1795	0
223	20231010	154000	318016794	1795	1795	1795	1795	0
224	20231010	153900	318016794	1795	1795	1795	1795	0
225	20231010	153800	318016794	1795	1795	1795	1795	0
226	20231010	153700	318016794	1795	1795	1795	1795	0
227	20231010	153600	318016794	1795	1795	1795	1795	0
228	20231010	153500	318016794	1795	1795	1795	1795	0
229	20231010	153400	318016794	1795	1795	1795	1795	0
230	20231010	153300	318016794	1795	1795	1795	1795	0
231	20231010	153200	318016794	1795	1795	1795	1795	0
232	20231010	153100	318016794	1795	1795	1795	1795	0
233	20231010	153000	318016794	1795	1795	1795	1795	8102
234	20231010	152900	303473704	1772	1772	1772	1772	0
235	20231010	152800	303473704	1772	1772	1772	1772	0
236	20231010	152700	303473704	1772	1772	1772	1772	0
237	20231010	152600	303473704	1772	1772	1772	1772	0
238	20231010	152500	303473704	1772	1772	1772	1772	0
239	20231010	152400	303473704	1772	1772	1772	1772	0
240	20231010	152300	303473704	1772	1772	1772	1772	0
241	20231010	152200	303473704	1772	1772	1772	1772	0
242	20231010	152100	303473704	1772	1772	1772	1772	0
243	20231010	152000	303473704	1772	1772	1772	1772	0
244	20231010	151900	303473704	1772	1777	1777	1770	1593
245	20231010	151800	300650969	1777	1778	1778	1775	967
246	20231010	151700	298933960	1776	1781	1781	1776	10877
247	20231010	151600	279580769	1780	1781	1781	1780	400
248	20231010	151500	278868759	1783	1782	1796	1782	9403
249	20231010	151400	262007009	1782	1782	1782	1782	0
250	20231010	151300	262007009	1782	1781	1782	1781	5574
251	20231010	151200	252077265	1784	1782	1784	1782	613
252	20231010	151100	250984499	1782	1784	1784	1782	225
253	20231010	151000	250583287	1784	1784	1784	1784	1
254	20231010	150900	250581503	1783	1783	1783	1783	0
255	20231010	150800	250581503	1783	1782	1783	1782	83
256	20231010	150700	250433556	1782	1781	1782	1781	2693
257	20231010	150600	245635495	1781	1781	1781	1781	1821
258	20231010	150500	242392294	1782	1784	1784	1780	4556
259	20231010	150400	234278021	1785	1784	1785	1784	46
260	20231010	150300	234195956	1784	1784	1784	1784	2
261	20231010	150200	234192388	1784	1784	1784	1784	10
262	20231010	150100	234174548	1784	1782	1784	1782	556
263	20231010	150000	233183151	1783	1783	1783	1783	126
264	20231010	145900	232958493	1783	1784	1784	1783	6
265	20231010	145800	232947790	1782	1781	1783	1781	1300
266	20231010	145700	230630482	1781	1782	1783	1781	2008
267	20231010	145600	227053938	1783	1786	1786	1783	1556
268	20231010	145500	224278765	1785	1785	1785	1785	10
269	20231010	145400	224260915	1787	1787	1787	1787	501
270	20231010	145300	223365628	1797	1790	1797	1790	13
271	20231010	145200	223342309	1797	1797	1797	1797	6
272	20231010	145100	223331527	1800	1800	1800	1800	1
273	20231010	145000	223329727	1800	1785	1800	1785	4288
274	20231010	144900	215675315	1785	1793	1793	1784	13712
275	20231010	144800	191195671	1796	1796	1796	1796	1
276	20231010	144700	191193875	1791	1791	1791	1791	0
277	20231010	144600	191193875	1791	1791	1791	1791	0
278	20231010	144500	191193875	1791	1790	1791	1790	282
279	20231010	144400	190689092	1790	1795	1795	1790	651
280	20231010	144300	189523152	1795	1795	1795	1795	0
281	20231010	144200	189523152	1795	1795	1795	1795	500
282	20231010	144100	188625652	1785	1785	1785	1785	0
283	20231010	144000	188625652	1785	1785	1785	1785	0
284	20231010	143900	188625652	1785	1785	1785	1785	544
285	20231010	143800	187654612	1785	1794	1794	1785	100
286	20231010	143700	187476085	1793	1794	1794	1793	104
287	20231010	143600	187289612	1794	1794	1794	1794	0
288	20231010	143500	187289612	1794	1794	1794	1794	9
289	20231010	143400	187273466	1794	1794	1794	1794	424
290	20231010	143300	186512810	1794	1795	1795	1786	478
291	20231010	143200	185655764	1796	1796	1796	1796	1
292	20231010	143100	185653968	1795	1795	1795	1795	764
293	20231010	143000	184282588	1795	1795	1795	1795	0
294	20231010	142900	184282588	1795	1795	1795	1795	0
295	20231010	142800	184282588	1795	1786	1795	1786	10129
296	20231010	142700	166192185	1786	1786	1786	1786	0
297	20231010	142600	166192185	1786	1786	1786	1786	0
298	20231010	142500	166192185	1786	1786	1786	1786	66
299	20231010	142400	166074309	1785	1785	1785	1785	1
300	20231010	142300	166072524	1785	1785	1785	1785	0
301	20231010	142200	166072524	1785	1785	1785	1785	0
302	20231010	142100	166072524	1785	1785	1785	1785	0
303	20231010	142000	166072524	1785	1785	1785	1785	9
304	20231010	141900	166056459	1785	1785	1785	1785	0
305	20231010	141800	166056459	1785	1785	1785	1785	100
306	20231010	141700	165877959	1785	1785	1785	1785	0
307	20231010	141600	165877959	1785	1785	1785	1785	0
308	20231010	141500	165877959	1785	1785	1785	1785	0
309	20231010	141400	165877959	1785	1785	1785	1785	0
310	20231010	141300	165877959	1785	1787	1787	1785	1519
311	20231010	141200	163164740	1788	1788	1788	1788	664
312	20231010	141100	161977508	1789	1789	1789	1789	6
313	20231010	141000	161966774	1789	1789	1789	1789	0
314	20231010	140900	161966774	1789	1789	1789	1789	211
315	20231010	140800	161589295	1789	1789	1789	1789	0
316	20231010	140700	161589295	1789	1789	1789	1789	690
317	20231010	140600	160354885	1789	1789	1789	1789	281
318	20231010	140500	159852176	1789	1789	1789	1789	200
319	20231010	140400	159494376	1789	1789	1789	1789	0
320	20231010	140300	159494376	1789	1789	1789	1789	50
321	20231010	140200	159404926	1789	1789	1789	1789	0
322	20231010	140100	159404926	1789	1789	1789	1789	12
323	20231010	140000	159383458	1790	1790	1790	1790	7
324	20231010	135900	159370928	1790	1790	1790	1790	13
325	20231010	135800	159347658	1799	1799	1799	1799	0
326	20231010	135700	159347658	1799	1799	1799	1799	0
327	20231010	135600	159347658	1799	1798	1799	1798	78
328	20231010	135500	159207378	1789	1789	1789	1789	13
329	20231010	135400	159184121	1789	1789	1789	1789	0
330	20231010	135300	159184121	1789	1789	1789	1789	5
331	20231010	135200	159175176	1787	1787	1787	1787	36
332	20231010	135100	159110844	1787	1787	1787	1787	264
333	20231010	135000	158639076	1786	1786	1786	1786	0
334	20231010	134900	158639076	1786	1787	1787	1786	301
335	20231010	134800	158101483	1786	1786	1786	1786	0
336	20231010	134700	158101483	1786	1786	1786	1786	0
337	20231010	134600	158101483	1786	1786	1786	1786	0
338	20231010	134500	158101483	1786	1786	1786	1786	0
339	20231010	134400	158101483	1786	1798	1798	1786	220
340	20231010	134300	157707858	1798	1798	1798	1798	5
341	20231010	134200	157698868	1788	1788	1788	1788	346
342	20231010	134100	157080220	1787	1795	1795	1787	1562
343	20231010	134000	154286772	1795	1798	1798	1795	11
344	20231010	133900	154267024	1799	1799	1799	1799	13
345	20231010	133800	154243637	1799	1799	1799	1799	101
346	20231010	133700	154061938	1789	1789	1789	1789	0
347	20231010	133600	154061938	1789	1789	1789	1789	0
348	20231010	133500	154061938	1789	1789	1789	1789	301
349	20231010	133400	153523449	1789	1789	1789	1789	0
350	20231010	133300	153523449	1789	1789	1789	1789	892
351	20231010	133200	151927661	1789	1789	1789	1789	0
352	20231010	133100	151927661	1789	1789	1789	1789	171
353	20231010	133000	151621742	1789	1789	1789	1789	35
354	20231010	132900	151559127	1789	1789	1789	1789	43
355	20231010	132800	151482200	1788	1788	1788	1788	6
356	20231010	132700	151471472	1788	1788	1788	1788	4
357	20231010	132600	151464320	1789	1789	1789	1789	30
358	20231010	132500	151410650	1788	1788	1788	1788	0
359	20231010	132400	151410650	1788	1789	1789	1788	1060
360	20231010	132300	149515314	1789	1789	1789	1789	0
361	20231010	132200	149515314	1789	1790	1790	1789	3232
362	20231010	132100	143730055	1791	1791	1791	1790	1600
363	20231010	132000	140864838	1800	1800	1800	1800	72
364	20231010	131900	140735238	1791	1791	1791	1791	0
365	20231010	131800	140735238	1791	1791	1791	1791	0
366	20231010	131700	140735238	1791	1791	1791	1791	0
367	20231010	131600	140735238	1791	1791	1791	1791	59
368	20231010	131500	140629569	1791	1791	1791	1791	10
369	20231010	131400	140611659	1791	1791	1791	1791	21
370	20231010	131300	140574048	1799	1791	1799	1791	3815
371	20231010	131200	133721332	1790	1781	1790	1781	201
372	20231010	131100	133363342	1781	1784	1784	1781	800
373	20231010	131000	131937828	1783	1790	1791	1782	1121
374	20231010	130900	129934714	1787	1790	1790	1782	1010
375	20231010	130800	128129445	1791	1791	1791	1791	1
376	20231010	130700	128127654	1789	1789	1789	1789	1
377	20231010	130600	128125865	1789	1791	1791	1788	877
378	20231010	130500	126556284	1792	1793	1793	1792	669
379	20231010	130400	125357282	1799	1794	1799	1793	55
380	20231010	130300	125258567	1793	1794	1794	1793	48
381	20231010	130200	125172483	1794	1794	1794	1794	0
382	20231010	130100	125172483	1794	1796	1796	1794	1141
383	20231010	130000	123124443	1796	1798	1798	1796	103
384	20231010	125900	122939282	1800	1800	1800	1800	0
385	20231010	125800	122939282	1800	1803	1803	1799	289
386	20231010	125700	122418766	1803	1803	1803	1803	9
387	20231010	125600	122402539	1800	1800	1800	1800	0
388	20231010	125500	122402539	1800	1800	1800	1800	13
389	20231010	125400	122379139	1800	1799	1800	1799	45
390	20231010	125300	122298144	1799	1799	1799	1799	160
391	20231010	125200	122010304	1800	1800	1800	1800	32
392	20231010	125100	121952704	1799	1799	1799	1799	78
393	20231010	125000	121812382	1799	1799	1799	1799	45
394	20231010	124900	121731427	1799	1799	1799	1799	0
395	20231010	124800	121731427	1799	1801	1802	1799	3384
396	20231010	124700	115640123	1802	1804	1804	1802	1058
397	20231010	124600	113733552	1804	1805	1805	1804	298
398	20231010	124500	113195716	1805	1806	1806	1805	79
399	20231010	124400	113053048	1807	1807	1807	1807	99
400	20231010	124300	112874155	1807	1807	1807	1807	0
401	20231010	124200	112874155	1807	1807	1807	1807	20
402	20231010	124100	112838015	1807	1807	1807	1807	0
403	20231010	124000	112838015	1807	1807	1807	1807	0
404	20231010	123900	112838015	1807	1807	1807	1807	17
405	20231010	123800	112807296	1807	1807	1807	1807	0
406	20231010	123700	112807296	1807	1807	1807	1807	48
407	20231010	123600	112720560	1809	1809	1809	1809	0
408	20231010	123500	112720560	1809	1809	1809	1809	33
409	20231010	123400	112660863	1809	1809	1809	1809	999
410	20231010	123300	110853672	1808	1809	1809	1808	81
411	20231010	123200	110707166	1809	1811	1811	1809	11
412	20231010	123100	110687265	1809	1811	1811	1809	287
413	20231010	123000	110167747	1812	1812	1812	1811	28
414	20231010	122900	110117027	1813	1814	1814	1812	75
415	20231010	122800	109981015	1814	1815	1815	1814	51
416	20231010	122700	109888481	1815	1815	1815	1815	1
417	20231010	122600	109886666	1815	1815	1815	1815	0
418	20231010	122500	109886666	1815	1814	1815	1814	218
419	20231010	122400	109491014	1814	1814	1814	1814	139
420	20231010	122300	109238868	1815	1815	1815	1815	0
421	20231010	122200	109238868	1815	1815	1815	1815	8
422	20231010	122100	109224348	1815	1815	1815	1815	1
423	20231010	122000	109222533	1815	1817	1817	1815	53
424	20231010	121900	109126295	1818	1818	1818	1818	0
425	20231010	121800	109126295	1818	1819	1819	1818	82
426	20231010	121700	108977208	1819	1820	1821	1819	705
427	20231010	121600	107694069	1821	1821	1821	1821	0
428	20231010	121500	107694069	1821	1821	1821	1821	1
429	20231010	121400	107692248	1820	1820	1820	1820	1010
430	20231010	121300	105854048	1820	1820	1820	1820	6
431	20231010	121200	105843128	1821	1821	1821	1821	0
432	20231010	121100	105843128	1821	1826	1826	1821	11
433	20231010	121000	105823078	1820	1820	1820	1820	0
434	20231010	120900	105823078	1820	1820	1820	1820	0
435	20231010	120800	105823078	1820	1820	1820	1820	0
436	20231010	120700	105823078	1820	1820	1820	1820	1040
437	20231010	120600	103930278	1820	1820	1820	1820	0
438	20231010	120500	103930278	1820	1820	1820	1820	100
439	20231010	120400	103748278	1820	1820	1820	1820	0
440	20231010	120300	103748278	1820	1820	1820	1820	238
441	20231010	120200	103315118	1821	1821	1821	1821	0
442	20231010	120100	103315118	1821	1821	1821	1821	0
443	20231010	120000	103315118	1821	1821	1821	1821	0
444	20231010	115900	103315118	1821	1821	1821	1821	26
445	20231010	115800	103267772	1821	1821	1821	1821	50
446	20231010	115700	103176722	1821	1823	1823	1821	200
447	20231010	115600	102812404	1824	1825	1825	1824	187
448	20231010	115500	102471245	1825	1825	1825	1825	0
449	20231010	115400	102471245	1825	1826	1826	1825	90
450	20231010	115300	102306965	1826	1826	1826	1826	5
451	20231010	115200	102297835	1823	1823	1823	1823	30
452	20231010	115100	102243145	1823	1823	1823	1823	0
453	20231010	115000	102243145	1823	1823	1823	1823	39
454	20231010	114900	102172048	1821	1823	1823	1821	1707
455	20231010	114800	99063385	1823	1823	1823	1823	52
456	20231010	114700	98968589	1823	1823	1823	1823	0
457	20231010	114600	98968589	1823	1823	1823	1823	0
458	20231010	114500	98968589	1823	1823	1823	1823	0
459	20231010	114400	98968589	1823	1823	1823	1823	0
460	20231010	114300	98968589	1823	1823	1823	1823	0
461	20231010	114200	98968589	1823	1823	1823	1823	0
462	20231010	114100	98968589	1823	1823	1823	1823	0
463	20231010	114000	98968589	1823	1828	1828	1823	12
464	20231010	113900	98946688	1822	1822	1822	1822	0
465	20231010	113800	98946688	1822	1822	1822	1822	1
466	20231010	113700	98944866	1821	1821	1821	1821	55
467	20231010	113600	98844711	1821	1822	1822	1821	103
468	20231010	113500	98657085	1822	1822	1822	1822	0
469	20231010	113400	98657085	1822	1822	1822	1822	4
470	20231010	113300	98649797	1821	1821	1821	1821	0
471	20231010	113200	98649797	1821	1821	1821	1821	566
472	20231010	113100	97619111	1821	1821	1821	1821	510
473	20231010	113000	96690401	1825	1825	1825	1825	0
474	20231010	112900	96690401	1825	1825	1825	1825	0
475	20231010	112800	96690401	1825	1825	1825	1825	140
476	20231010	112700	96434901	1830	1830	1830	1830	8
477	20231010	112600	96420261	1830	1829	1830	1829	20
478	20231010	112500	96383671	1830	1830	1830	1830	0
479	20231010	112400	96383671	1830	1830	1830	1830	1
480	20231010	112300	96381841	1832	1832	1832	1832	300
481	20231010	112200	95832241	1830	1830	1830	1830	10
482	20231010	112100	95813941	1820	1820	1820	1820	0
483	20231010	112000	95813941	1820	1820	1820	1820	0
484	20231010	111900	95813941	1820	1820	1820	1820	0
485	20231010	111800	95813941	1820	1820	1820	1820	786
486	20231010	111700	94383421	1821	1821	1821	1821	0
487	20231010	111600	94383421	1821	1823	1823	1821	1100
488	20231010	111500	92380267	1823	1823	1823	1823	0
489	20231010	111400	92380267	1823	1823	1823	1823	0
490	20231010	111300	92380267	1823	1823	1823	1823	0
491	20231010	111200	92380267	1823	1823	1823	1823	40
492	20231010	111100	92307347	1835	1835	1835	1835	50
493	20231010	111000	92215597	1836	1836	1836	1836	0
494	20231010	110900	92215597	1836	1836	1836	1836	15
495	20231010	110800	92188057	1836	1836	1836	1836	0
496	20231010	110700	92188057	1836	1836	1836	1836	0
497	20231010	110600	92188057	1836	1829	1836	1829	14
498	20231010	110500	92162434	1818	1818	1818	1818	0
499	20231010	110400	92162434	1818	1818	1818	1818	0
500	20231010	110300	92162434	1818	1818	1818	1818	0
501	20231010	110200	92162434	1818	1818	1818	1818	0
502	20231010	110100	92162434	1818	1820	1820	1818	40
503	20231010	110000	92089687	1805	1805	1805	1805	0
504	20231010	105900	92089687	1805	1805	1805	1805	0
505	20231010	105800	92089687	1805	1805	1805	1805	10
506	20231010	105700	92071637	1787	1835	1835	1787	5294
507	20231010	105600	82507781	1837	1837	1837	1837	39
508	20231010	105500	82436138	1837	1837	1837	1837	0
509	20231010	105400	82436138	1837	1836	1837	1836	2000
510	20231010	105300	78762250	1836	1835	1836	1835	305
511	20231010	105200	78202320	1836	1832	1836	1832	168
512	20231010	105100	77894540	1836	1832	1836	1832	157
513	20231010	105000	77606788	1832	1832	1832	1832	0
514	20231010	104900	77606788	1832	1832	1832	1832	0
515	20231010	104800	77606788	1832	1837	1837	1832	636
516	20231010	104700	76439963	1837	1837	1837	1837	0
517	20231010	104600	76439963	1837	1838	1838	1837	71
518	20231010	104500	76309466	1839	1839	1839	1839	0
519	20231010	104400	76309466	1839	1839	1839	1839	0
520	20231010	104300	76309466	1839	1839	1839	1839	11
521	20231010	104200	76289237	1839	1839	1839	1839	0
522	20231010	104100	76289237	1839	1839	1839	1839	52
523	20231010	104000	76193609	1835	1835	1835	1835	0
524	20231010	103900	76193609	1835	1835	1835	1835	0
525	20231010	103800	76193609	1835	1835	1835	1835	0
526	20231010	103700	76193609	1835	1835	1835	1835	0
527	20231010	103600	76193609	1835	1835	1835	1835	0
528	20231010	103500	76193609	1835	1835	1835	1835	0
529	20231010	103400	76193609	1835	1835	1835	1835	0
530	20231010	103300	76193609	1835	1835	1835	1835	0
531	20231010	103200	76193609	1835	1839	1839	1835	157
532	20231010	103100	75905358	1838	1837	1838	1837	15
533	20231010	103000	75877793	1837	1835	1837	1835	83
534	20231010	102900	75725485	1835	1835	1835	1835	63
535	20231010	102800	75609880	1835	1835	1835	1835	2
536	20231010	102700	75606210	1834	1834	1834	1834	125
537	20231010	102600	75376960	1834	1834	1834	1834	294
538	20231010	102500	74837764	1834	1834	1834	1834	76
539	20231010	102400	74698380	1834	1834	1835	1834	244
540	20231010	102300	74250876	1833	1833	1833	1833	0
541	20231010	102200	74250876	1833	1833	1833	1833	294
542	20231010	102100	73711974	1833	1833	1833	1833	1
543	20231010	102000	73710141	1846	1846	1846	1846	0
544	20231010	101900	73710141	1846	1846	1846	1846	1
545	20231010	101800	73708295	1832	1832	1832	1832	0
546	20231010	101700	73708295	1832	1832	1832	1832	1
547	20231010	101600	73706463	1833	1833	1833	1833	98
548	20231010	101500	73526829	1801	1801	1801	1801	0
549	20231010	101400	73526829	1801	1831	1831	1790	4713
550	20231010	101300	64947534	1830	1831	1831	1828	464
551	20231010	101200	64098378	1831	1834	1834	1831	1133
552	20231010	101100	62023644	1835	1839	1839	1835	403
553	20231010	101000	61283156	1839	1839	1839	1839	0
554	20231010	100900	61283156	1839	1839	1839	1839	0
555	20231010	100800	61283156	1839	1839	1839	1839	1
556	20231010	100700	61281317	1848	1848	1848	1848	1
557	20231010	100600	61279469	1839	1839	1839	1839	73
558	20231010	100500	61145222	1839	1839	1839	1839	34
559	20231010	100400	61082696	1839	1840	1840	1839	243
560	20231010	100300	60635818	1840	1840	1840	1840	150
561	20231010	100200	60359818	1840	1840	1840	1840	0
562	20231010	100100	60359818	1840	1840	1840	1840	0
563	20231010	100000	60359818	1840	1840	1840	1840	282
564	20231010	095900	59840938	1840	1841	1841	1840	182
565	20231010	095800	59505963	1841	1841	1841	1841	167
566	20231010	095700	59198516	1841	1843	1843	1841	526
567	20231010	095600	58229982	1842	1842	1842	1842	0
568	20231010	095500	58229982	1842	1842	1842	1842	33
569	20231010	095400	58169196	1842	1844	1844	1842	67
570	20231010	095300	58045776	1845	1845	1845	1845	353
571	20231010	095200	57394491	1845	1845	1845	1845	241
572	20231010	095100	56949846	1845	1845	1845	1845	25
573	20231010	095000	56903721	1846	1848	1848	1846	996
574	20231010	094900	55064236	1848	1852	1852	1848	446
575	20231010	094800	54239988	1852	1851	1852	1851	1054
576	20231010	094700	52288169	1851	1847	1851	1847	615
577	20231010	094600	51151937	1847	1847	1847	1847	3
578	20231010	094500	51146396	1846	1846	1846	1846	274
579	20231010	094400	50640592	1846	1846	1846	1846	5
580	20231010	094300	50631362	1849	1848	1849	1848	419
581	20231010	094200	49857049	1848	1848	1848	1848	0
582	20231010	094100	49857049	1848	1848	1848	1848	0
583	20231010	094000	49857049	1848	1848	1848	1848	6
584	20231010	093900	49845961	1846	1848	1848	1846	246
585	20231010	093800	49391382	1852	1850	1852	1850	20
586	20231010	093700	49354378	1850	1850	1850	1850	5
587	20231010	093600	49345128	1850	1850	1852	1847	1398
588	20231010	093500	46761728	1852	1848	1852	1848	4281
589	20231010	093400	38845012	1848	1842	1848	1842	1169
590	20231010	093300	36689793	1843	1841	1843	1839	810
591	20231010	093200	35199060	1845	1844	1845	1844	698
592	20231010	093100	33911934	1840	1834	1840	1834	6224
593	20231010	093000	22485078	1834	1834	1834	1834	393
594	20231010	092900	21764316	1834	1834	1834	1834	6
595	20231010	092800	21753312	1833	1833	1833	1833	16
596	20231010	092700	21723984	1833	1833	1833	1833	3
597	20231010	092600	21718485	1834	1834	1834	1834	0
598	20231010	092500	21718485	1834	1834	1834	1834	0
599	20231010	092400	21718485	1834	1834	1834	1834	100
600	20231010	092300	21535085	1834	1834	1834	1834	0
601	20231010	092200	21535085	1834	1834	1834	1834	1
602	20231010	092100	21533251	1834	1830	1834	1830	160
603	20231010	092000	21240407	1830	1830	1830	1830	52
604	20231010	091900	21145247	1828	1828	1828	1828	506
605	20231010	091800	20220279	1828	1826	1828	1826	881
606	20231010	091700	18610031	1826	1826	1826	1826	1
607	20231010	091600	18608205	1825	1825	1825	1825	181
608	20231010	091500	18277880	1825	1825	1825	1825	354
609	20231010	091400	17631830	1825	1825	1826	1825	1991
610	20231010	091300	13998161	1825	1825	1825	1825	336
611	20231010	091200	13384961	1825	1828	1828	1825	346
612	20231010	091100	12752854	1828	1828	1829	1828	752
613	20231010	091000	11377956	1828	1829	1829	1828	288
614	20231010	090900	10851312	1829	1829	1829	1829	50
615	20231010	090800	10759862	1829	1827	1829	1827	215
616	20231010	090700	10366639	1827	1823	1827	1823	150
617	20231010	090600	10093167	1823	1823	1827	1823	149
618	20231010	090500	9821536	1822	1830	1830	1822	831
619	20231010	090400	8305559	1830	1835	1835	1830	427
620	20231010	090300	7523627	1833	1836	1836	1833	66
621	20231010	090200	7402559	1835	1835	1835	1835	330
622	20231010	090100	6797009	1832	1835	1835	1832	197
623	20231010	090000	6436012	1835	1834	1835	1833	3509