KissMeData/033130/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190700	133937555	1883	1883	1883	1883	1917
3	20231023	190600	133937555	1883	1883	1883	1883	0
4	20231023	190500	133937555	1883	1883	1883	1883	0
5	20231023	190400	133937555	1883	1883	1883	1883	0
6	20231023	190300	133937555	1883	1883	1883	1883	0
7	20231023	190200	133937555	1883	1883	1883	1883	0
8	20231023	190100	133937555	1883	1883	1883	1883	0
9	20231023	190000	133937555	1883	1883	1883	1883	0
10	20231023	185900	133937555	1883	1883	1883	1883	0
11	20231023	185800	133937555	1883	1883	1883	1883	0
12	20231023	185700	133937555	1883	1883	1883	1883	0
13	20231023	185600	133937555	1883	1883	1883	1883	0
14	20231023	185500	133937555	1883	1883	1883	1883	0
15	20231023	185400	133937555	1883	1883	1883	1883	0
16	20231023	185300	133937555	1883	1883	1883	1883	0
17	20231023	185200	133937555	1883	1883	1883	1883	0
18	20231023	185100	133937555	1883	1883	1883	1883	0
19	20231023	185000	133937555	1883	1883	1883	1883	0
20	20231023	184900	133937555	1883	1883	1883	1883	0
21	20231023	184800	133937555	1883	1883	1883	1883	0
22	20231023	184700	133937555	1883	1883	1883	1883	0
23	20231023	184600	133937555	1883	1883	1883	1883	0
24	20231023	184500	133937555	1883	1883	1883	1883	0
25	20231023	184400	133937555	1883	1883	1883	1883	0
26	20231023	184300	133937555	1883	1883	1883	1883	0
27	20231023	184200	133937555	1883	1883	1883	1883	0
28	20231023	184100	133937555	1883	1883	1883	1883	0
29	20231023	184000	133937555	1883	1883	1883	1883	0
30	20231023	183900	133937555	1883	1883	1883	1883	0
31	20231023	183800	133937555	1883	1883	1883	1883	0
32	20231023	183700	133937555	1883	1883	1883	1883	1917
33	20231023	183600	133937555	1883	1883	1883	1883	0
34	20231023	183500	133937555	1883	1883	1883	1883	0
35	20231023	183400	133937555	1883	1883	1883	1883	0
36	20231023	183300	133937555	1883	1883	1883	1883	0
37	20231023	183200	133937555	1883	1883	1883	1883	0
38	20231023	183100	133937555	1883	1883	1883	1883	0
39	20231023	183000	133937555	1883	1883	1883	1883	0
40	20231023	182900	133937555	1883	1883	1883	1883	0
41	20231023	182800	133937555	1883	1883	1883	1883	0
42	20231023	182700	133937555	1883	1883	1883	1883	0
43	20231023	182600	133937555	1883	1883	1883	1883	0
44	20231023	182500	133937555	1883	1883	1883	1883	0
45	20231023	182400	133937555	1883	1883	1883	1883	0
46	20231023	182300	133937555	1883	1883	1883	1883	0
47	20231023	182200	133937555	1883	1883	1883	1883	0
48	20231023	182100	133937555	1883	1883	1883	1883	0
49	20231023	182000	133937555	1883	1883	1883	1883	0
50	20231023	181900	133937555	1883	1883	1883	1883	0
51	20231023	181800	133937555	1883	1883	1883	1883	0
52	20231023	181700	133937555	1883	1883	1883	1883	0
53	20231023	181600	133937555	1883	1883	1883	1883	0
54	20231023	181500	133937555	1883	1883	1883	1883	0
55	20231023	181400	133937555	1883	1883	1883	1883	0
56	20231023	181300	133937555	1883	1883	1883	1883	0
57	20231023	181200	133937555	1883	1883	1883	1883	0
58	20231023	181100	133937555	1883	1883	1883	1883	0
59	20231023	181000	133937555	1883	1883	1883	1883	0
60	20231023	180900	133937555	1883	1883	1883	1883	0
61	20231023	180800	133937555	1883	1883	1883	1883	0
62	20231023	180700	133937555	1883	1883	1883	1883	1917
63	20231023	180600	133937555	1883	1883	1883	1883	0
64	20231023	180500	133937555	1883	1883	1883	1883	0
65	20231023	180400	133937555	1883	1883	1883	1883	0
66	20231023	180300	133937555	1883	1883	1883	1883	0
67	20231023	180200	133937555	1883	1883	1883	1883	0
68	20231023	180100	133937555	1883	1883	1883	1883	0
69	20231023	180000	133937555	1883	1883	1883	1883	0
70	20231023	175900	133937555	1883	1883	1883	1883	0
71	20231023	175800	133937555	1883	1883	1883	1883	0
72	20231023	175700	133937555	1883	1883	1883	1883	0
73	20231023	175600	133937555	1883	1883	1883	1883	0
74	20231023	175500	133937555	1883	1883	1883	1883	0
75	20231023	175400	133937555	1883	1883	1883	1883	0
76	20231023	175300	133937555	1883	1883	1883	1883	0
77	20231023	175200	133937555	1883	1883	1883	1883	0
78	20231023	175100	133937555	1883	1883	1883	1883	0
79	20231023	175000	133937555	1883	1883	1883	1883	0
80	20231023	174900	133937555	1883	1883	1883	1883	0
81	20231023	174800	133937555	1883	1883	1883	1883	0
82	20231023	174700	133937555	1883	1883	1883	1883	0
83	20231023	174600	133937555	1883	1883	1883	1883	0
84	20231023	174500	133937555	1883	1883	1883	1883	0
85	20231023	174400	133937555	1883	1883	1883	1883	0
86	20231023	174300	133937555	1883	1883	1883	1883	0
87	20231023	174200	133937555	1883	1883	1883	1883	0
88	20231023	174100	133937555	1883	1883	1883	1883	0
89	20231023	174000	133937555	1883	1883	1883	1883	0
90	20231023	173900	133937555	1883	1883	1883	1883	0
91	20231023	173800	133937555	1883	1883	1883	1883	0
92	20231023	173700	133937555	1883	1883	1883	1883	1917
93	20231023	173600	133937555	1883	1883	1883	1883	0
94	20231023	173500	133937555	1883	1883	1883	1883	0
95	20231023	173400	133937555	1883	1883	1883	1883	0
96	20231023	173300	133937555	1883	1883	1883	1883	0
97	20231023	173200	133937555	1883	1883	1883	1883	0
98	20231023	173100	133937555	1883	1883	1883	1883	0
99	20231023	173000	133937555	1883	1883	1883	1883	0
100	20231023	172900	133937555	1883	1883	1883	1883	0
101	20231023	172800	133937555	1883	1883	1883	1883	0
102	20231023	172700	133937555	1883	1883	1883	1883	0
103	20231023	172600	133937555	1883	1883	1883	1883	0
104	20231023	172500	133937555	1883	1883	1883	1883	0
105	20231023	172400	133937555	1883	1883	1883	1883	0
106	20231023	172300	133937555	1883	1883	1883	1883	0
107	20231023	172200	133937555	1883	1883	1883	1883	0
108	20231023	172100	133937555	1883	1883	1883	1883	0
109	20231023	172000	133937555	1883	1883	1883	1883	0
110	20231023	171900	133937555	1883	1883	1883	1883	0
111	20231023	171800	133937555	1883	1883	1883	1883	0
112	20231023	171700	133937555	1883	1883	1883	1883	0
113	20231023	171600	133937555	1883	1883	1883	1883	0
114	20231023	171500	133937555	1883	1883	1883	1883	0
115	20231023	171400	133937555	1883	1883	1883	1883	0
116	20231023	171300	133937555	1883	1883	1883	1883	0
117	20231023	171200	133937555	1883	1883	1883	1883	0
118	20231023	171100	133937555	1883	1883	1883	1883	0
119	20231023	171000	133937555	1883	1883	1883	1883	0
120	20231023	170900	133937555	1883	1883	1883	1883	0
121	20231023	170800	133937555	1883	1883	1883	1883	0
122	20231023	170700	133937555	1883	1883	1883	1883	1917
123	20231023	170600	133937555	1883	1883	1883	1883	0
124	20231023	170500	133937555	1883	1883	1883	1883	0
125	20231023	170400	133937555	1883	1883	1883	1883	0
126	20231023	170300	133937555	1883	1883	1883	1883	0
127	20231023	170200	133937555	1883	1883	1883	1883	0
128	20231023	170100	133937555	1883	1883	1883	1883	0
129	20231023	170000	133937555	1883	1883	1883	1883	0
130	20231023	165900	133937555	1883	1883	1883	1883	0
131	20231023	165800	133937555	1883	1883	1883	1883	0
132	20231023	165700	133937555	1883	1883	1883	1883	0
133	20231023	165600	133937555	1883	1883	1883	1883	0
134	20231023	165500	133937555	1883	1883	1883	1883	0
135	20231023	165400	133937555	1883	1883	1883	1883	0
136	20231023	165300	133937555	1883	1883	1883	1883	0
137	20231023	165200	133937555	1883	1883	1883	1883	0
138	20231023	165100	133937555	1883	1883	1883	1883	0
139	20231023	165000	133937555	1883	1883	1883	1883	0
140	20231023	164900	133937555	1883	1883	1883	1883	0
141	20231023	164800	133937555	1883	1883	1883	1883	0
142	20231023	164700	133937555	1883	1883	1883	1883	0
143	20231023	164600	133937555	1883	1883	1883	1883	0
144	20231023	164500	133937555	1883	1883	1883	1883	0
145	20231023	164400	133937555	1883	1883	1883	1883	0
146	20231023	164300	133937555	1883	1883	1883	1883	0
147	20231023	164200	133937555	1883	1883	1883	1883	0
148	20231023	164100	133937555	1883	1883	1883	1883	0
149	20231023	164000	133937555	1883	1883	1883	1883	0
150	20231023	163900	133937555	1883	1883	1883	1883	0
151	20231023	163800	133937555	1883	1883	1883	1883	0
152	20231023	163700	133937555	1883	1883	1883	1883	1917
153	20231023	163600	133937555	1883	1883	1883	1883	0
154	20231023	163500	133937555	1883	1883	1883	1883	0
155	20231023	163400	133937555	1883	1883	1883	1883	0
156	20231023	163300	133937555	1883	1883	1883	1883	0
157	20231023	163200	133937555	1883	1883	1883	1883	0
158	20231023	163100	133937555	1883	1883	1883	1883	0
159	20231023	163000	133937555	1883	1883	1883	1883	0
160	20231023	162900	133937555	1883	1883	1883	1883	0
161	20231023	162800	133937555	1883	1883	1883	1883	0
162	20231023	162700	133937555	1883	1883	1883	1883	0
163	20231023	162600	133937555	1883	1883	1883	1883	0
164	20231023	162500	133937555	1883	1883	1883	1883	0
165	20231023	162400	133937555	1883	1883	1883	1883	0
166	20231023	162300	133937555	1883	1883	1883	1883	0
167	20231023	162200	133937555	1883	1883	1883	1883	0
168	20231023	162100	133937555	1883	1883	1883	1883	0
169	20231023	162000	133937555	1883	1883	1883	1883	0
170	20231023	161900	133937555	1883	1883	1883	1883	0
171	20231023	161800	133937555	1883	1883	1883	1883	0
172	20231023	161700	133937555	1883	1883	1883	1883	0
173	20231023	161600	133937555	1883	1883	1883	1883	0
174	20231023	161500	133937555	1883	1883	1883	1883	0
175	20231023	161400	133937555	1883	1883	1883	1883	0
176	20231023	161300	133937555	1883	1883	1883	1883	0
177	20231023	161200	133937555	1883	1883	1883	1883	0
178	20231023	161100	133937555	1883	1883	1883	1883	0
179	20231023	161000	133937555	1883	1883	1883	1883	0
180	20231023	160900	133937555	1883	1883	1883	1883	0
181	20231023	160800	133937555	1883	1883	1883	1883	0
182	20231023	160700	133937555	1883	1883	1883	1883	1917
183	20231023	160600	133937555	1883	1883	1883	1883	0
184	20231023	160500	133937555	1883	1883	1883	1883	0
185	20231023	160400	133937555	1883	1883	1883	1883	0
186	20231023	160300	133937555	1883	1883	1883	1883	0
187	20231023	160200	133937555	1883	1883	1883	1883	0
188	20231023	160100	133937555	1883	1883	1883	1883	0
189	20231023	160000	133937555	1883	1883	1883	1883	0
190	20231023	155900	133937555	1883	1883	1883	1883	0
191	20231023	155800	133937555	1883	1883	1883	1883	0
192	20231023	155700	133937555	1883	1883	1883	1883	0
193	20231023	155600	133937555	1883	1883	1883	1883	0
194	20231023	155500	133937555	1883	1883	1883	1883	0
195	20231023	155400	133937555	1883	1883	1883	1883	0
196	20231023	155300	133937555	1883	1883	1883	1883	0
197	20231023	155200	133937555	1883	1883	1883	1883	0
198	20231023	155100	133937555	1883	1883	1883	1883	0
199	20231023	155000	133937555	1883	1883	1883	1883	0
200	20231023	154900	133937555	1883	1883	1883	1883	0
201	20231023	154800	133937555	1883	1883	1883	1883	0
202	20231023	154700	133937555	1883	1883	1883	1883	0
203	20231023	154600	133937555	1883	1883	1883	1883	0
204	20231023	154500	133937555	1883	1883	1883	1883	0
205	20231023	154400	133937555	1883	1883	1883	1883	0
206	20231023	154300	133937555	1883	1883	1883	1883	0
207	20231023	154200	133937555	1883	1883	1883	1883	0
208	20231023	154100	133937555	1883	1883	1883	1883	0
209	20231023	154000	133937555	1883	1883	1883	1883	0
210	20231023	153900	133937555	1883	1883	1883	1883	0
211	20231023	153800	133937555	1883	1883	1883	1883	0
212	20231023	153700	133937555	1883	1883	1883	1883	1917
213	20231023	153600	133937555	1883	1883	1883	1883	0
214	20231023	153500	133937555	1883	1883	1883	1883	0
215	20231023	153400	133937555	1883	1883	1883	1883	0
216	20231023	153300	133937555	1883	1883	1883	1883	0
217	20231023	153200	133937555	1883	1883	1883	1883	0
218	20231023	153100	133937555	1883	1883	1883	1883	0
219	20231023	153000	133937555	1883	1883	1883	1883	1917
220	20231023	152900	130327844	1882	1882	1882	1882	0
221	20231023	152800	130327844	1882	1882	1882	1882	0
222	20231023	152700	130327844	1882	1882	1882	1882	0
223	20231023	152600	130327844	1882	1882	1882	1882	0
224	20231023	152500	130327844	1882	1882	1882	1882	0
225	20231023	152400	130327844	1882	1882	1882	1882	0
226	20231023	152300	130327844	1882	1882	1882	1882	0
227	20231023	152200	130327844	1882	1882	1882	1882	0
228	20231023	152100	130327844	1882	1882	1882	1882	0
229	20231023	152000	130327844	1882	1882	1882	1882	0
230	20231023	151900	130327844	1882	1882	1882	1882	501
231	20231023	151800	129384962	1882	1882	1882	1882	1
232	20231023	151700	129383080	1881	1881	1881	1881	116
233	20231023	151600	129164884	1881	1881	1881	1881	150
234	20231023	151500	128882734	1881	1880	1881	1880	392
235	20231023	151400	128145680	1881	1881	1881	1881	101
236	20231023	151300	127955699	1881	1881	1881	1881	2
237	20231023	151200	127951937	1881	1881	1881	1881	48
238	20231023	151100	127861649	1881	1881	1881	1881	170
239	20231023	151000	127541879	1880	1880	1880	1880	0
240	20231023	150900	127541879	1880	1880	1880	1880	0
241	20231023	150800	127541879	1880	1880	1880	1880	5
242	20231023	150700	127532479	1879	1879	1879	1879	0
243	20231023	150600	127532479	1879	1879	1879	1879	109
244	20231023	150500	127327668	1878	1878	1878	1878	448
245	20231023	150400	126486324	1879	1879	1879	1879	19
246	20231023	150300	126450623	1879	1880	1880	1878	2984
247	20231023	150200	120844296	1880	1880	1880	1880	0
248	20231023	150100	120844296	1880	1880	1880	1880	0
249	20231023	150000	120844296	1880	1880	1880	1880	200
250	20231023	145900	120468296	1881	1881	1881	1881	30
251	20231023	145800	120411866	1882	1882	1882	1882	0
252	20231023	145700	120411866	1882	1882	1882	1882	0
253	20231023	145600	120411866	1882	1882	1882	1882	150
254	20231023	145500	120129566	1882	1882	1882	1882	0
255	20231023	145400	120129566	1882	1882	1882	1882	28
256	20231023	145300	120076870	1882	1882	1882	1882	0
257	20231023	145200	120076870	1882	1882	1882	1882	0
258	20231023	145100	120076870	1882	1882	1882	1882	0
259	20231023	145000	120076870	1882	1880	1882	1880	1006
260	20231023	144900	118183590	1880	1880	1880	1880	0
261	20231023	144800	118183590	1880	1880	1880	1880	50
262	20231023	144700	118089590	1880	1880	1880	1880	0
263	20231023	144600	118089590	1880	1885	1885	1880	126
264	20231023	144500	117852580	1888	1888	1888	1888	0
265	20231023	144400	117852580	1888	1888	1888	1888	0
266	20231023	144300	117852580	1888	1888	1888	1888	132
267	20231023	144200	117603364	1888	1888	1888	1888	0
268	20231023	144100	117603364	1888	1888	1888	1888	1000
269	20231023	144000	115715364	1888	1888	1888	1888	500
270	20231023	143900	114771364	1889	1889	1889	1889	0
271	20231023	143800	114771364	1889	1889	1889	1889	0
272	20231023	143700	114771364	1889	1889	1889	1889	1
273	20231023	143600	114769475	1881	1880	1881	1880	1000
274	20231023	143500	112888682	1879	1879	1879	1879	151
275	20231023	143400	112604953	1880	1880	1880	1880	0
276	20231023	143300	112604953	1880	1880	1880	1880	0
277	20231023	143200	112604953	1880	1880	1880	1880	53
278	20231023	143100	112505313	1877	1877	1877	1877	0
279	20231023	143000	112505313	1877	1879	1879	1877	373
280	20231023	142900	111804790	1879	1879	1879	1877	354
281	20231023	142800	111139751	1877	1877	1877	1877	0
282	20231023	142700	111139751	1877	1877	1877	1877	0
283	20231023	142600	111139751	1877	1877	1877	1877	0
284	20231023	142500	111139751	1877	1879	1879	1877	1077
285	20231023	142400	109117681	1879	1879	1879	1879	0
286	20231023	142300	109117681	1879	1879	1879	1879	0
287	20231023	142200	109117681	1879	1879	1879	1879	0
288	20231023	142100	109117681	1879	1879	1879	1879	0
289	20231023	142000	109117681	1879	1879	1879	1879	0
290	20231023	141900	109117681	1879	1879	1879	1879	650
291	20231023	141800	107896331	1879	1878	1879	1878	15
292	20231023	141700	107868151	1878	1878	1878	1878	0
293	20231023	141600	107868151	1878	1878	1878	1878	55
294	20231023	141500	107764861	1878	1878	1878	1878	1
295	20231023	141400	107762983	1878	1878	1878	1878	384
296	20231023	141300	107041831	1879	1880	1880	1879	153
297	20231023	141200	106754254	1881	1879	1881	1879	320
298	20231023	141100	106152844	1880	1880	1880	1880	186
299	20231023	141000	105803164	1880	1880	1880	1880	25
300	20231023	140900	105756164	1880	1880	1880	1880	0
301	20231023	140800	105756164	1880	1880	1880	1880	1
302	20231023	140700	105754284	1880	1880	1880	1880	0
303	20231023	140600	105754284	1880	1880	1880	1880	50
304	20231023	140500	105660284	1877	1877	1877	1877	0
305	20231023	140400	105660284	1877	1877	1877	1877	0
306	20231023	140300	105660284	1877	1877	1877	1877	0
307	20231023	140200	105660284	1877	1877	1877	1877	185
308	20231023	140100	105313039	1878	1878	1878	1878	468
309	20231023	140000	104434135	1880	1880	1880	1880	0
310	20231023	135900	104434135	1880	1880	1880	1880	2
311	20231023	135800	104430375	1879	1879	1879	1879	429
312	20231023	135700	103624284	1879	1879	1879	1879	508
313	20231023	135600	102669752	1879	1879	1879	1879	0
314	20231023	135500	102669752	1879	1879	1879	1879	0
315	20231023	135400	102669752	1879	1879	1879	1879	0
316	20231023	135300	102669752	1879	1879	1879	1879	320
317	20231023	135200	102068472	1880	1880	1880	1880	0
318	20231023	135100	102068472	1880	1880	1880	1880	0
319	20231023	135000	102068472	1880	1880	1880	1879	1000
320	20231023	134900	100189012	1880	1880	1880	1880	0
321	20231023	134800	100189012	1880	1879	1880	1879	152
322	20231023	134700	99903340	1880	1880	1880	1880	0
323	20231023	134600	99903340	1880	1880	1880	1880	2
324	20231023	134500	99899580	1879	1880	1880	1879	1742
325	20231023	134400	96625482	1880	1880	1880	1880	0
326	20231023	134300	96625482	1880	1880	1880	1880	0
327	20231023	134200	96625482	1880	1881	1881	1880	151
328	20231023	134100	96341455	1881	1881	1881	1881	0
329	20231023	134000	96341455	1881	1881	1881	1881	0
330	20231023	133900	96341455	1881	1881	1881	1881	0
331	20231023	133800	96341455	1881	1881	1881	1881	0
332	20231023	133700	96341455	1881	1881	1881	1881	5
333	20231023	133600	96332050	1881	1881	1881	1881	0
334	20231023	133500	96332050	1881	1881	1881	1881	301
335	20231023	133400	95765869	1882	1882	1882	1882	147
336	20231023	133300	95489215	1883	1882	1883	1882	123
337	20231023	133200	95257669	1882	1882	1882	1882	739
338	20231023	133100	93866871	1882	1882	1882	1882	190
339	20231023	133000	93509291	1883	1884	1884	1883	1049
340	20231023	132900	91533324	1883	1883	1883	1883	0
341	20231023	132800	91533324	1883	1883	1883	1883	0
342	20231023	132700	91533324	1883	1883	1883	1883	0
343	20231023	132600	91533324	1883	1889	1889	1883	3001
344	20231023	132500	85881413	1884	1884	1884	1884	0
345	20231023	132400	85881413	1884	1884	1884	1884	0
346	20231023	132300	85881413	1884	1890	1890	1884	3015
347	20231023	132200	80197428	1890	1890	1890	1890	100
348	20231023	132100	80008428	1889	1889	1889	1889	0
349	20231023	132000	80008428	1889	1885	1889	1885	84
350	20231023	131900	79849968	1885	1885	1885	1885	0
351	20231023	131800	79849968	1885	1885	1885	1885	0
352	20231023	131700	79849968	1885	1888	1888	1885	1882
353	20231023	131600	76302377	1890	1889	1891	1885	5018
354	20231023	131500	66837858	1889	1893	1893	1889	5005
355	20231023	131400	57374189	1894	1895	1895	1894	876
356	20231023	131300	55714940	1894	1894	1894	1894	0
357	20231023	131200	55714940	1894	1894	1894	1894	0
358	20231023	131100	55714940	1894	1894	1894	1894	0
359	20231023	131000	55714940	1894	1894	1894	1894	0
360	20231023	130900	55714940	1894	1894	1894	1894	0
361	20231023	130800	55714940	1894	1894	1894	1894	0
362	20231023	130700	55714940	1894	1894	1894	1894	22
363	20231023	130600	55673272	1894	1894	1894	1894	0
364	20231023	130500	55673272	1894	1894	1894	1894	0
365	20231023	130400	55673272	1894	1894	1894	1894	0
366	20231023	130300	55673272	1894	1894	1894	1894	30
367	20231023	130200	55616452	1892	1892	1892	1892	0
368	20231023	130100	55616452	1892	1892	1892	1892	70
369	20231023	130000	55484012	1892	1892	1892	1892	131
370	20231023	125900	55236160	1891	1891	1891	1891	0
371	20231023	125800	55236160	1891	1891	1891	1891	4
372	20231023	125700	55228596	1892	1892	1892	1892	200
373	20231023	125600	54850196	1892	1893	1893	1892	159
374	20231023	125500	54549287	1893	1897	1897	1893	923
375	20231023	125400	52798956	1898	1900	1900	1898	5561
376	20231023	125300	42233542	1902	1902	1902	1902	0
377	20231023	125200	42233542	1902	1902	1902	1902	0
378	20231023	125100	42233542	1902	1902	1902	1902	0
379	20231023	125000	42233542	1902	1902	1902	1902	0
380	20231023	124900	42233542	1902	1902	1902	1902	0
381	20231023	124800	42233542	1902	1902	1902	1902	0
382	20231023	124700	42233542	1902	1902	1902	1902	0
383	20231023	124600	42233542	1902	1902	1902	1902	0
384	20231023	124500	42233542	1902	1902	1902	1902	3
385	20231023	124400	42227836	1901	1901	1901	1901	0
386	20231023	124300	42227836	1901	1901	1901	1901	1
387	20231023	124200	42225935	1901	1902	1902	1901	1410
388	20231023	124100	39545225	1903	1903	1903	1903	0
389	20231023	124000	39545225	1903	1903	1903	1903	20
390	20231023	123900	39507165	1903	1903	1903	1903	0
391	20231023	123800	39507165	1903	1903	1903	1903	2
392	20231023	123700	39503359	1903	1903	1903	1903	0
393	20231023	123600	39503359	1903	1903	1903	1903	0
394	20231023	123500	39503359	1903	1903	1903	1903	20
395	20231023	123400	39465299	1901	1901	1901	1901	0
396	20231023	123300	39465299	1901	1901	1901	1901	0
397	20231023	123200	39465299	1901	1901	1901	1901	1
398	20231023	123100	39463398	1901	1901	1901	1901	0
399	20231023	123000	39463398	1901	1901	1901	1901	0
400	20231023	122900	39463398	1901	1901	1901	1901	0
401	20231023	122800	39463398	1901	1901	1901	1901	0
402	20231023	122700	39463398	1901	1901	1901	1901	0
403	20231023	122600	39463398	1901	1901	1901	1901	0
404	20231023	122500	39463398	1901	1902	1902	1901	316
405	20231023	122400	38862409	1902	1902	1902	1902	0
406	20231023	122300	38862409	1902	1902	1902	1902	0
407	20231023	122200	38862409	1902	1902	1902	1902	100
408	20231023	122100	38672209	1902	1902	1902	1902	0
409	20231023	122000	38672209	1902	1902	1902	1902	0
410	20231023	121900	38672209	1902	1902	1902	1902	0
411	20231023	121800	38672209	1902	1902	1902	1902	0
412	20231023	121700	38672209	1902	1902	1902	1902	0
413	20231023	121600	38672209	1902	1902	1902	1902	0
414	20231023	121500	38672209	1902	1902	1902	1902	0
415	20231023	121400	38672209	1902	1902	1902	1902	0
416	20231023	121300	38672209	1902	1902	1902	1902	0
417	20231023	121200	38672209	1902	1902	1902	1902	0
418	20231023	121100	38672209	1902	1902	1902	1902	0
419	20231023	121000	38672209	1902	1902	1902	1902	0
420	20231023	120900	38672209	1902	1902	1902	1902	0
421	20231023	120800	38672209	1902	1902	1902	1902	101
422	20231023	120700	38480107	1902	1902	1902	1902	1
423	20231023	120600	38478205	1902	1902	1902	1902	0
424	20231023	120500	38478205	1902	1903	1903	1902	645
425	20231023	120400	37251414	1903	1903	1903	1903	0
426	20231023	120300	37251414	1903	1903	1903	1903	0
427	20231023	120200	37251414	1903	1903	1903	1903	0
428	20231023	120100	37251414	1903	1903	1903	1903	0
429	20231023	120000	37251414	1903	1903	1903	1903	0
430	20231023	115900	37251414	1903	1903	1903	1903	1
431	20231023	115800	37249511	1903	1903	1903	1903	10
432	20231023	115700	37230481	1903	1903	1903	1903	0
433	20231023	115600	37230481	1903	1903	1903	1903	0
434	20231023	115500	37230481	1903	1903	1903	1903	0
435	20231023	115400	37230481	1903	1903	1903	1903	0
436	20231023	115300	37230481	1903	1903	1903	1903	0
437	20231023	115200	37230481	1903	1903	1903	1903	0
438	20231023	115100	37230481	1903	1903	1903	1903	0
439	20231023	115000	37230481	1903	1903	1903	1903	111
440	20231023	114900	37019248	1903	1903	1903	1903	0
441	20231023	114800	37019248	1903	1903	1903	1903	10
442	20231023	114700	37000218	1903	1903	1903	1903	0
443	20231023	114600	37000218	1903	1903	1903	1903	335
444	20231023	114500	36362713	1903	1903	1903	1903	1000
445	20231023	114400	34459713	1903	1903	1903	1903	0
446	20231023	114300	34459713	1903	1903	1903	1903	0
447	20231023	114200	34459713	1903	1903	1903	1903	0
448	20231023	114100	34459713	1903	1903	1903	1903	0
449	20231023	114000	34459713	1903	1903	1903	1903	0
450	20231023	113900	34459713	1903	1906	1906	1903	537
451	20231023	113800	33437155	1907	1907	1907	1907	0
452	20231023	113700	33437155	1907	1907	1907	1907	0
453	20231023	113600	33437155	1907	1907	1907	1907	265
454	20231023	113500	32931800	1908	1908	1908	1908	0
455	20231023	113400	32931800	1908	1908	1908	1908	1
456	20231023	113300	32929892	1908	1908	1908	1908	0
457	20231023	113200	32929892	1908	1908	1908	1908	0
458	20231023	113100	32929892	1908	1908	1908	1908	0
459	20231023	113000	32929892	1908	1908	1908	1908	1
460	20231023	112900	32927984	1907	1907	1907	1907	0
461	20231023	112800	32927984	1907	1907	1907	1907	0
462	20231023	112700	32927984	1907	1907	1907	1907	0
463	20231023	112600	32927984	1907	1907	1907	1907	0
464	20231023	112500	32927984	1907	1907	1907	1907	0
465	20231023	112400	32927984	1907	1907	1907	1907	0
466	20231023	112300	32927984	1907	1907	1907	1907	0
467	20231023	112200	32927984	1907	1907	1907	1907	0
468	20231023	112100	32927984	1907	1907	1907	1907	0
469	20231023	112000	32927984	1907	1907	1907	1907	0
470	20231023	111900	32927984	1907	1907	1907	1907	0
471	20231023	111800	32927984	1907	1907	1907	1907	0
472	20231023	111700	32927984	1907	1908	1908	1907	924
473	20231023	111600	31165708	1912	1912	1912	1912	0
474	20231023	111500	31165708	1912	1912	1912	1912	0
475	20231023	111400	31165708	1912	1912	1912	1912	0
476	20231023	111300	31165708	1912	1912	1912	1912	0
477	20231023	111200	31165708	1912	1912	1912	1912	0
478	20231023	111100	31165708	1912	1912	1912	1912	0
479	20231023	111000	31165708	1912	1912	1912	1912	0
480	20231023	110900	31165708	1912	1912	1912	1912	0
481	20231023	110800	31165708	1912	1912	1912	1912	0
482	20231023	110700	31165708	1912	1912	1912	1912	0
483	20231023	110600	31165708	1912	1912	1912	1912	0
484	20231023	110500	31165708	1912	1912	1912	1912	0
485	20231023	110400	31165708	1912	1912	1912	1912	0
486	20231023	110300	31165708	1912	1912	1912	1912	0
487	20231023	110200	31165708	1912	1912	1912	1912	0
488	20231023	110100	31165708	1912	1912	1912	1912	0
489	20231023	110000	31165708	1912	1912	1912	1912	0
490	20231023	105900	31165708	1912	1912	1912	1912	0
491	20231023	105800	31165708	1912	1912	1912	1912	0
492	20231023	105700	31165708	1912	1912	1912	1912	0
493	20231023	105600	31165708	1912	1912	1912	1912	0
494	20231023	105500	31165708	1912	1912	1912	1912	0
495	20231023	105400	31165708	1912	1912	1912	1912	0
496	20231023	105300	31165708	1912	1912	1912	1912	0
497	20231023	105200	31165708	1912	1912	1912	1912	0
498	20231023	105100	31165708	1912	1911	1912	1911	20
499	20231023	105000	31127482	1911	1911	1911	1911	6
500	20231023	104900	31116016	1907	1907	1907	1907	0
501	20231023	104800	31116016	1907	1907	1907	1907	0
502	20231023	104700	31116016	1907	1907	1907	1907	0
503	20231023	104600	31116016	1907	1907	1907	1907	3
504	20231023	104500	31110295	1906	1907	1907	1906	404
505	20231023	104400	30340257	1906	1906	1906	1906	0
506	20231023	104300	30340257	1906	1906	1906	1906	0
507	20231023	104200	30340257	1906	1906	1906	1906	0
508	20231023	104100	30340257	1906	1906	1906	1906	2
509	20231023	104000	30336445	1906	1906	1906	1906	0
510	20231023	103900	30336445	1906	1906	1906	1906	0
511	20231023	103800	30336445	1906	1906	1906	1906	0
512	20231023	103700	30336445	1906	1906	1906	1906	2179
513	20231023	103600	26183271	1906	1906	1906	1906	0
514	20231023	103500	26183271	1906	1906	1906	1906	0
515	20231023	103400	26183271	1906	1907	1907	1906	1320
516	20231023	103300	23667325	1906	1906	1906	1906	0
517	20231023	103200	23667325	1906	1906	1906	1906	0
518	20231023	103100	23667325	1906	1906	1906	1906	0
519	20231023	103000	23667325	1906	1906	1906	1906	0
520	20231023	102900	23667325	1906	1906	1906	1906	0
521	20231023	102800	23667325	1906	1906	1906	1906	0
522	20231023	102700	23667325	1906	1906	1906	1906	0
523	20231023	102600	23667325	1906	1906	1906	1906	0
524	20231023	102500	23667325	1906	1906	1906	1906	0
525	20231023	102400	23667325	1906	1906	1906	1906	0
526	20231023	102300	23667325	1906	1906	1906	1906	0
527	20231023	102200	23667325	1906	1906	1906	1906	0
528	20231023	102100	23667325	1906	1906	1906	1906	0
529	20231023	102000	23667325	1906	1906	1906	1906	0
530	20231023	101900	23667325	1906	1907	1907	1906	999
531	20231023	101800	21763221	1906	1906	1906	1906	0
532	20231023	101700	21763221	1906	1906	1906	1906	20
533	20231023	101600	21725101	1906	1906	1906	1906	0
534	20231023	101500	21725101	1906	1906	1906	1906	0
535	20231023	101400	21725101	1906	1906	1906	1906	8
536	20231023	101300	21709853	1906	1906	1906	1906	0
537	20231023	101200	21709853	1906	1909	1909	1906	2820
538	20231023	101100	16333585	1910	1910	1910	1910	0
539	20231023	101000	16333585	1910	1910	1910	1910	0
540	20231023	100900	16333585	1910	1910	1910	1910	0
541	20231023	100800	16333585	1910	1910	1910	1910	0
542	20231023	100700	16333585	1910	1910	1910	1910	0
543	20231023	100600	16333585	1910	1911	1911	1910	618
544	20231023	100500	15152633	1911	1911	1911	1911	28
545	20231023	100400	15099125	1913	1913	1913	1913	0
546	20231023	100300	15099125	1913	1913	1913	1913	0
547	20231023	100200	15099125	1913	1913	1913	1913	0
548	20231023	100100	15099125	1913	1913	1913	1913	0
549	20231023	100000	15099125	1913	1913	1913	1913	0
550	20231023	095900	15099125	1913	1913	1913	1913	0
551	20231023	095800	15099125	1913	1913	1913	1913	0
552	20231023	095700	15099125	1913	1913	1913	1913	0
553	20231023	095600	15099125	1913	1913	1913	1913	0
554	20231023	095500	15099125	1913	1913	1913	1913	0
555	20231023	095400	15099125	1913	1913	1913	1913	0
556	20231023	095300	15099125	1913	1913	1913	1913	0
557	20231023	095200	15099125	1913	1913	1913	1913	0
558	20231023	095100	15099125	1913	1913	1913	1913	0
559	20231023	095000	15099125	1913	1913	1913	1913	0
560	20231023	094900	15099125	1913	1912	1913	1912	50
561	20231023	094800	15003516	1913	1913	1913	1913	0
562	20231023	094700	15003516	1913	1913	1913	1913	0
563	20231023	094600	15003516	1913	1913	1913	1913	3
564	20231023	094500	14997777	1910	1910	1910	1910	0
565	20231023	094400	14997777	1910	1910	1910	1910	0
566	20231023	094300	14997777	1910	1910	1910	1910	0
567	20231023	094200	14997777	1910	1910	1910	1910	0
568	20231023	094100	14997777	1910	1910	1910	1910	0
569	20231023	094000	14997777	1910	1909	1910	1909	65
570	20231023	093900	14873664	1909	1909	1909	1909	0
571	20231023	093800	14873664	1909	1909	1909	1909	0
572	20231023	093700	14873664	1909	1909	1909	1909	0
573	20231023	093600	14873664	1909	1909	1909	1909	0
574	20231023	093500	14873664	1909	1909	1909	1909	4
575	20231023	093400	14866028	1903	1903	1903	1903	0
576	20231023	093300	14866028	1903	1903	1903	1903	0
577	20231023	093200	14866028	1903	1903	1903	1903	3
578	20231023	093100	14860319	1910	1910	1910	1910	0
579	20231023	093000	14860319	1910	1910	1910	1910	1
580	20231023	092900	14858409	1902	1902	1902	1902	0
581	20231023	092800	14858409	1902	1902	1902	1902	861
582	20231023	092700	13220787	1901	1902	1902	1901	211
583	20231023	092600	12819666	1902	1902	1902	1902	0
584	20231023	092500	12819666	1902	1916	1916	1902	473
585	20231023	092400	11918313	1916	1916	1916	1916	1
586	20231023	092300	11916397	1911	1911	1911	1911	0
587	20231023	092200	11916397	1911	1911	1911	1911	0
588	20231023	092100	11916397	1911	1915	1915	1911	101
589	20231023	092000	11723382	1918	1918	1918	1918	0
590	20231023	091900	11723382	1918	1918	1918	1918	0
591	20231023	091800	11723382	1918	1917	1918	1917	50
592	20231023	091700	11627498	1918	1918	1918	1918	0
593	20231023	091600	11627498	1918	1918	1918	1918	72
594	20231023	091500	11489402	1918	1918	1918	1917	38
595	20231023	091400	11416534	1919	1919	1919	1919	10
596	20231023	091300	11397344	1919	1919	1920	1919	50
597	20231023	091200	11301384	1920	1917	1920	1917	235
598	20231023	091100	10850580	1916	1916	1916	1916	0
599	20231023	091000	10850580	1916	1915	1916	1915	20
600	20231023	090900	10812263	1911	1911	1911	1911	1691
601	20231023	090800	7580762	1913	1913	1913	1913	209
602	20231023	090700	7180945	1911	1911	1911	1911	0
603	20231023	090600	7180945	1911	1911	1911	1911	0
604	20231023	090500	7180945	1911	1911	1911	1911	0
605	20231023	090400	7180945	1911	1911	1911	1911	0
606	20231023	090300	7180945	1911	1907	1911	1902	2405
607	20231023	090200	2591613	1907	1907	1907	1907	0
608	20231023	090100	2591613	1907	1907	1907	1907	0
609	20231023	090000	2591613	1907	1907	1907	1907	1359