KissMeData/070590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	52940003	1851	1851	1851	1851	905
3	20231012	193500	52940003	1851	1851	1851	1851	0
4	20231012	193400	52940003	1851	1851	1851	1851	0
5	20231012	193300	52940003	1851	1851	1851	1851	0
6	20231012	193200	52940003	1851	1851	1851	1851	0
7	20231012	193100	52940003	1851	1851	1851	1851	0
8	20231012	193000	52940003	1851	1851	1851	1851	0
9	20231012	192900	52940003	1851	1851	1851	1851	0
10	20231012	192800	52940003	1851	1851	1851	1851	0
11	20231012	192700	52940003	1851	1851	1851	1851	0
12	20231012	192600	52940003	1851	1851	1851	1851	0
13	20231012	192500	52940003	1851	1851	1851	1851	0
14	20231012	192400	52940003	1851	1851	1851	1851	0
15	20231012	192300	52940003	1851	1851	1851	1851	0
16	20231012	192200	52940003	1851	1851	1851	1851	0
17	20231012	192100	52940003	1851	1851	1851	1851	0
18	20231012	192000	52940003	1851	1851	1851	1851	0
19	20231012	191900	52940003	1851	1851	1851	1851	0
20	20231012	191800	52940003	1851	1851	1851	1851	0
21	20231012	191700	52940003	1851	1851	1851	1851	0
22	20231012	191600	52940003	1851	1851	1851	1851	0
23	20231012	191500	52940003	1851	1851	1851	1851	0
24	20231012	191400	52940003	1851	1851	1851	1851	0
25	20231012	191300	52940003	1851	1851	1851	1851	0
26	20231012	191200	52940003	1851	1851	1851	1851	0
27	20231012	191100	52940003	1851	1851	1851	1851	0
28	20231012	191000	52940003	1851	1851	1851	1851	0
29	20231012	190900	52940003	1851	1851	1851	1851	0
30	20231012	190800	52940003	1851	1851	1851	1851	0
31	20231012	190700	52940003	1851	1851	1851	1851	0
32	20231012	190600	52940003	1851	1851	1851	1851	905
33	20231012	190500	52940003	1851	1851	1851	1851	0
34	20231012	190400	52940003	1851	1851	1851	1851	0
35	20231012	190300	52940003	1851	1851	1851	1851	0
36	20231012	190200	52940003	1851	1851	1851	1851	0
37	20231012	190100	52940003	1851	1851	1851	1851	0
38	20231012	190000	52940003	1851	1851	1851	1851	0
39	20231012	185900	52940003	1851	1851	1851	1851	0
40	20231012	185800	52940003	1851	1851	1851	1851	0
41	20231012	185700	52940003	1851	1851	1851	1851	0
42	20231012	185600	52940003	1851	1851	1851	1851	0
43	20231012	185500	52940003	1851	1851	1851	1851	0
44	20231012	185400	52940003	1851	1851	1851	1851	0
45	20231012	185300	52940003	1851	1851	1851	1851	0
46	20231012	185200	52940003	1851	1851	1851	1851	0
47	20231012	185100	52940003	1851	1851	1851	1851	0
48	20231012	185000	52940003	1851	1851	1851	1851	0
49	20231012	184900	52940003	1851	1851	1851	1851	0
50	20231012	184800	52940003	1851	1851	1851	1851	0
51	20231012	184700	52940003	1851	1851	1851	1851	0
52	20231012	184600	52940003	1851	1851	1851	1851	0
53	20231012	184500	52940003	1851	1851	1851	1851	0
54	20231012	184400	52940003	1851	1851	1851	1851	0
55	20231012	184300	52940003	1851	1851	1851	1851	0
56	20231012	184200	52940003	1851	1851	1851	1851	0
57	20231012	184100	52940003	1851	1851	1851	1851	0
58	20231012	184000	52940003	1851	1851	1851	1851	0
59	20231012	183900	52940003	1851	1851	1851	1851	0
60	20231012	183800	52940003	1851	1851	1851	1851	0
61	20231012	183700	52940003	1851	1851	1851	1851	0
62	20231012	183600	52940003	1851	1851	1851	1851	905
63	20231012	183500	52940003	1851	1851	1851	1851	0
64	20231012	183400	52940003	1851	1851	1851	1851	0
65	20231012	183300	52940003	1851	1851	1851	1851	0
66	20231012	183200	52940003	1851	1851	1851	1851	0
67	20231012	183100	52940003	1851	1851	1851	1851	0
68	20231012	183000	52940003	1851	1851	1851	1851	0
69	20231012	182900	52940003	1851	1851	1851	1851	0
70	20231012	182800	52940003	1851	1851	1851	1851	0
71	20231012	182700	52940003	1851	1851	1851	1851	0
72	20231012	182600	52940003	1851	1851	1851	1851	0
73	20231012	182500	52940003	1851	1851	1851	1851	0
74	20231012	182400	52940003	1851	1851	1851	1851	0
75	20231012	182300	52940003	1851	1851	1851	1851	0
76	20231012	182200	52940003	1851	1851	1851	1851	0
77	20231012	182100	52940003	1851	1851	1851	1851	0
78	20231012	182000	52940003	1851	1851	1851	1851	0
79	20231012	181900	52940003	1851	1851	1851	1851	0
80	20231012	181800	52940003	1851	1851	1851	1851	0
81	20231012	181700	52940003	1851	1851	1851	1851	0
82	20231012	181600	52940003	1851	1851	1851	1851	0
83	20231012	181500	52940003	1851	1851	1851	1851	0
84	20231012	181400	52940003	1851	1851	1851	1851	0
85	20231012	181300	52940003	1851	1851	1851	1851	0
86	20231012	181200	52940003	1851	1851	1851	1851	0
87	20231012	181100	52940003	1851	1851	1851	1851	0
88	20231012	181000	52940003	1851	1851	1851	1851	0
89	20231012	180900	52940003	1851	1851	1851	1851	0
90	20231012	180800	52940003	1851	1851	1851	1851	0
91	20231012	180700	52940003	1851	1851	1851	1851	0
92	20231012	180600	52940003	1851	1851	1851	1851	905
93	20231012	180500	52940003	1851	1851	1851	1851	0
94	20231012	180400	52940003	1851	1851	1851	1851	0
95	20231012	180300	52940003	1851	1851	1851	1851	0
96	20231012	180200	52940003	1851	1851	1851	1851	0
97	20231012	180100	52940003	1851	1851	1851	1851	0
98	20231012	180000	52940003	1851	1851	1851	1851	0
99	20231012	175900	52940003	1851	1851	1851	1851	0
100	20231012	175800	52940003	1851	1851	1851	1851	0
101	20231012	175700	52940003	1851	1851	1851	1851	0
102	20231012	175600	52940003	1851	1851	1851	1851	0
103	20231012	175500	52940003	1851	1851	1851	1851	0
104	20231012	175400	52940003	1851	1851	1851	1851	0
105	20231012	175300	52940003	1851	1851	1851	1851	0
106	20231012	175200	52940003	1851	1851	1851	1851	0
107	20231012	175100	52940003	1851	1851	1851	1851	0
108	20231012	175000	52940003	1851	1851	1851	1851	0
109	20231012	174900	52940003	1851	1851	1851	1851	0
110	20231012	174800	52940003	1851	1851	1851	1851	0
111	20231012	174700	52940003	1851	1851	1851	1851	0
112	20231012	174600	52940003	1851	1851	1851	1851	0
113	20231012	174500	52940003	1851	1851	1851	1851	0
114	20231012	174400	52940003	1851	1851	1851	1851	0
115	20231012	174300	52940003	1851	1851	1851	1851	0
116	20231012	174200	52940003	1851	1851	1851	1851	0
117	20231012	174100	52940003	1851	1851	1851	1851	0
118	20231012	174000	52940003	1851	1851	1851	1851	0
119	20231012	173900	52940003	1851	1851	1851	1851	0
120	20231012	173800	52940003	1851	1851	1851	1851	0
121	20231012	173700	52940003	1851	1851	1851	1851	0
122	20231012	173600	52940003	1851	1851	1851	1851	905
123	20231012	173500	52940003	1851	1851	1851	1851	0
124	20231012	173400	52940003	1851	1851	1851	1851	0
125	20231012	173300	52940003	1851	1851	1851	1851	0
126	20231012	173200	52940003	1851	1851	1851	1851	0
127	20231012	173100	52940003	1851	1851	1851	1851	0
128	20231012	173000	52940003	1851	1851	1851	1851	0
129	20231012	172900	52940003	1851	1851	1851	1851	0
130	20231012	172800	52940003	1851	1851	1851	1851	0
131	20231012	172700	52940003	1851	1851	1851	1851	0
132	20231012	172600	52940003	1851	1851	1851	1851	0
133	20231012	172500	52940003	1851	1851	1851	1851	0
134	20231012	172400	52940003	1851	1851	1851	1851	0
135	20231012	172300	52940003	1851	1851	1851	1851	0
136	20231012	172200	52940003	1851	1851	1851	1851	0
137	20231012	172100	52940003	1851	1851	1851	1851	0
138	20231012	172000	52940003	1851	1851	1851	1851	0
139	20231012	171900	52940003	1851	1851	1851	1851	0
140	20231012	171800	52940003	1851	1851	1851	1851	0
141	20231012	171700	52940003	1851	1851	1851	1851	0
142	20231012	171600	52940003	1851	1851	1851	1851	0
143	20231012	171500	52940003	1851	1851	1851	1851	0
144	20231012	171400	52940003	1851	1851	1851	1851	0
145	20231012	171300	52940003	1851	1851	1851	1851	0
146	20231012	171200	52940003	1851	1851	1851	1851	0
147	20231012	171100	52940003	1851	1851	1851	1851	0
148	20231012	171000	52940003	1851	1851	1851	1851	0
149	20231012	170900	52940003	1851	1851	1851	1851	0
150	20231012	170800	52940003	1851	1851	1851	1851	0
151	20231012	170700	52940003	1851	1851	1851	1851	0
152	20231012	170600	52940003	1851	1851	1851	1851	905
153	20231012	170500	52940003	1851	1851	1851	1851	0
154	20231012	170400	52940003	1851	1851	1851	1851	0
155	20231012	170300	52940003	1851	1851	1851	1851	0
156	20231012	170200	52940003	1851	1851	1851	1851	0
157	20231012	170100	52940003	1851	1851	1851	1851	0
158	20231012	170000	52940003	1851	1851	1851	1851	0
159	20231012	165900	52940003	1851	1851	1851	1851	0
160	20231012	165800	52940003	1851	1851	1851	1851	0
161	20231012	165700	52940003	1851	1851	1851	1851	0
162	20231012	165600	52940003	1851	1851	1851	1851	0
163	20231012	165500	52940003	1851	1851	1851	1851	0
164	20231012	165400	52940003	1851	1851	1851	1851	0
165	20231012	165300	52940003	1851	1851	1851	1851	0
166	20231012	165200	52940003	1851	1851	1851	1851	0
167	20231012	165100	52940003	1851	1851	1851	1851	0
168	20231012	165000	52940003	1851	1851	1851	1851	0
169	20231012	164900	52940003	1851	1851	1851	1851	0
170	20231012	164800	52940003	1851	1851	1851	1851	0
171	20231012	164700	52940003	1851	1851	1851	1851	0
172	20231012	164600	52940003	1851	1851	1851	1851	0
173	20231012	164500	52940003	1851	1851	1851	1851	0
174	20231012	164400	52940003	1851	1851	1851	1851	0
175	20231012	164300	52940003	1851	1851	1851	1851	0
176	20231012	164200	52940003	1851	1851	1851	1851	0
177	20231012	164100	52940003	1851	1851	1851	1851	0
178	20231012	164000	52940003	1851	1851	1851	1851	0
179	20231012	163900	52940003	1851	1851	1851	1851	0
180	20231012	163800	52940003	1851	1851	1851	1851	0
181	20231012	163700	52940003	1851	1851	1851	1851	0
182	20231012	163600	52940003	1851	1851	1851	1851	905
183	20231012	163500	52940003	1851	1851	1851	1851	0
184	20231012	163400	52940003	1851	1851	1851	1851	0
185	20231012	163300	52940003	1851	1851	1851	1851	0
186	20231012	163200	52940003	1851	1851	1851	1851	0
187	20231012	163100	52940003	1851	1851	1851	1851	0
188	20231012	163000	52940003	1851	1851	1851	1851	0
189	20231012	162900	52940003	1851	1851	1851	1851	0
190	20231012	162800	52940003	1851	1851	1851	1851	0
191	20231012	162700	52940003	1851	1851	1851	1851	0
192	20231012	162600	52940003	1851	1851	1851	1851	0
193	20231012	162500	52940003	1851	1851	1851	1851	0
194	20231012	162400	52940003	1851	1851	1851	1851	0
195	20231012	162300	52940003	1851	1851	1851	1851	0
196	20231012	162200	52940003	1851	1851	1851	1851	0
197	20231012	162100	52940003	1851	1851	1851	1851	0
198	20231012	162000	52940003	1851	1851	1851	1851	0
199	20231012	161900	52940003	1851	1851	1851	1851	0
200	20231012	161800	52940003	1851	1851	1851	1851	0
201	20231012	161700	52940003	1851	1851	1851	1851	0
202	20231012	161600	52940003	1851	1851	1851	1851	0
203	20231012	161500	52940003	1851	1851	1851	1851	0
204	20231012	161400	52940003	1851	1851	1851	1851	0
205	20231012	161300	52940003	1851	1851	1851	1851	0
206	20231012	161200	52940003	1851	1851	1851	1851	0
207	20231012	161100	52940003	1851	1851	1851	1851	0
208	20231012	161000	52940003	1851	1851	1851	1851	0
209	20231012	160900	52940003	1851	1851	1851	1851	0
210	20231012	160800	52940003	1851	1851	1851	1851	0
211	20231012	160700	52940003	1851	1851	1851	1851	0
212	20231012	160600	52940003	1851	1851	1851	1851	905
213	20231012	160500	52940003	1851	1851	1851	1851	0
214	20231012	160400	52940003	1851	1851	1851	1851	0
215	20231012	160300	52940003	1851	1851	1851	1851	0
216	20231012	160200	52940003	1851	1851	1851	1851	0
217	20231012	160100	52940003	1851	1851	1851	1851	0
218	20231012	160000	52940003	1851	1851	1851	1851	0
219	20231012	155900	52940003	1851	1851	1851	1851	0
220	20231012	155800	52940003	1851	1851	1851	1851	0
221	20231012	155700	52940003	1851	1851	1851	1851	0
222	20231012	155600	52940003	1851	1851	1851	1851	0
223	20231012	155500	52940003	1851	1851	1851	1851	0
224	20231012	155400	52940003	1851	1851	1851	1851	0
225	20231012	155300	52940003	1851	1851	1851	1851	0
226	20231012	155200	52940003	1851	1851	1851	1851	0
227	20231012	155100	52940003	1851	1851	1851	1851	0
228	20231012	155000	52940003	1851	1851	1851	1851	0
229	20231012	154900	52940003	1851	1851	1851	1851	0
230	20231012	154800	52940003	1851	1851	1851	1851	0
231	20231012	154700	52940003	1851	1851	1851	1851	0
232	20231012	154600	52940003	1851	1851	1851	1851	0
233	20231012	154500	52940003	1851	1851	1851	1851	0
234	20231012	154400	52940003	1851	1851	1851	1851	0
235	20231012	154300	52940003	1851	1851	1851	1851	0
236	20231012	154200	52940003	1851	1851	1851	1851	0
237	20231012	154100	52940003	1851	1851	1851	1851	0
238	20231012	154000	52940003	1851	1851	1851	1851	0
239	20231012	153900	52940003	1851	1851	1851	1851	0
240	20231012	153800	52940003	1851	1851	1851	1851	0
241	20231012	153700	52940003	1851	1851	1851	1851	0
242	20231012	153600	52940003	1851	1851	1851	1851	905
243	20231012	153500	52940003	1851	1851	1851	1851	0
244	20231012	153400	52940003	1851	1851	1851	1851	0
245	20231012	153300	52940003	1851	1851	1851	1851	0
246	20231012	153200	52940003	1851	1851	1851	1851	0
247	20231012	153100	52940003	1851	1851	1851	1851	0
248	20231012	153000	52940003	1851	1851	1851	1851	905
249	20231012	152900	51264848	1860	1860	1860	1860	0
250	20231012	152800	51264848	1860	1860	1860	1860	0
251	20231012	152700	51264848	1860	1860	1860	1860	0
252	20231012	152600	51264848	1860	1860	1860	1860	0
253	20231012	152500	51264848	1860	1860	1860	1860	0
254	20231012	152400	51264848	1860	1860	1860	1860	0
255	20231012	152300	51264848	1860	1860	1860	1860	0
256	20231012	152200	51264848	1860	1860	1860	1860	0
257	20231012	152100	51264848	1860	1860	1860	1860	0
258	20231012	152000	51264848	1860	1860	1860	1860	0
259	20231012	151900	51264848	1860	1864	1864	1860	5000
260	20231012	151800	41956178	1863	1863	1863	1863	0
261	20231012	151700	41956178	1863	1864	1864	1863	195
262	20231012	151600	41592892	1874	1874	1874	1874	0
263	20231012	151500	41592892	1874	1874	1874	1874	0
264	20231012	151400	41592892	1874	1874	1874	1874	48
265	20231012	151300	41502940	1862	1862	1862	1862	0
266	20231012	151200	41502940	1862	1872	1872	1862	2784
267	20231012	151100	36303312	1875	1875	1875	1875	0
268	20231012	151000	36303312	1875	1875	1875	1875	0
269	20231012	150900	36303312	1875	1875	1875	1875	0
270	20231012	150800	36303312	1875	1875	1875	1875	0
271	20231012	150700	36303312	1875	1875	1875	1875	0
272	20231012	150600	36303312	1875	1875	1875	1875	0
273	20231012	150500	36303312	1875	1875	1875	1875	0
274	20231012	150400	36303312	1875	1875	1875	1875	0
275	20231012	150300	36303312	1875	1875	1875	1875	0
276	20231012	150200	36303312	1875	1875	1875	1875	0
277	20231012	150100	36303312	1875	1875	1875	1875	52
278	20231012	150000	36205812	1876	1876	1876	1876	0
279	20231012	145900	36205812	1876	1876	1876	1876	0
280	20231012	145800	36205812	1876	1876	1876	1876	0
281	20231012	145700	36205812	1876	1876	1876	1876	0
282	20231012	145600	36205812	1876	1876	1876	1876	0
283	20231012	145500	36205812	1876	1876	1876	1876	0
284	20231012	145400	36205812	1876	1876	1876	1876	0
285	20231012	145300	36205812	1876	1876	1876	1876	0
286	20231012	145200	36205812	1876	1876	1876	1876	0
287	20231012	145100	36205812	1876	1876	1876	1876	0
288	20231012	145000	36205812	1876	1876	1876	1876	0
289	20231012	144900	36205812	1876	1876	1876	1876	0
290	20231012	144800	36205812	1876	1876	1876	1876	0
291	20231012	144700	36205812	1876	1876	1876	1876	0
292	20231012	144600	36205812	1876	1876	1876	1876	0
293	20231012	144500	36205812	1876	1876	1876	1876	0
294	20231012	144400	36205812	1876	1876	1876	1876	0
295	20231012	144300	36205812	1876	1876	1876	1876	0
296	20231012	144200	36205812	1876	1876	1876	1876	0
297	20231012	144100	36205812	1876	1876	1876	1876	0
298	20231012	144000	36205812	1876	1876	1876	1876	0
299	20231012	143900	36205812	1876	1876	1876	1876	0
300	20231012	143800	36205812	1876	1876	1876	1876	0
301	20231012	143700	36205812	1876	1876	1876	1876	0
302	20231012	143600	36205812	1876	1876	1876	1876	0
303	20231012	143500	36205812	1876	1876	1876	1876	0
304	20231012	143400	36205812	1876	1876	1876	1876	0
305	20231012	143300	36205812	1876	1876	1876	1876	0
306	20231012	143200	36205812	1876	1876	1876	1876	0
307	20231012	143100	36205812	1876	1876	1876	1876	0
308	20231012	143000	36205812	1876	1876	1876	1876	0
309	20231012	142900	36205812	1876	1876	1876	1876	0
310	20231012	142800	36205812	1876	1876	1876	1876	44
311	20231012	142700	36123268	1876	1876	1876	1876	0
312	20231012	142600	36123268	1876	1876	1876	1876	0
313	20231012	142500	36123268	1876	1876	1876	1876	0
314	20231012	142400	36123268	1876	1876	1876	1876	0
315	20231012	142300	36123268	1876	1876	1876	1876	1
316	20231012	142200	36121392	1873	1873	1873	1873	0
317	20231012	142100	36121392	1873	1873	1873	1873	0
318	20231012	142000	36121392	1873	1873	1873	1873	0
319	20231012	141900	36121392	1873	1873	1873	1873	1
320	20231012	141800	36119519	1876	1876	1876	1876	0
321	20231012	141700	36119519	1876	1876	1876	1876	39
322	20231012	141600	36046355	1877	1877	1877	1877	0
323	20231012	141500	36046355	1877	1877	1877	1877	0
324	20231012	141400	36046355	1877	1877	1877	1877	0
325	20231012	141300	36046355	1877	1877	1877	1877	0
326	20231012	141200	36046355	1877	1877	1877	1877	0
327	20231012	141100	36046355	1877	1877	1877	1877	0
328	20231012	141000	36046355	1877	1877	1877	1877	0
329	20231012	140900	36046355	1877	1877	1877	1877	0
330	20231012	140800	36046355	1877	1877	1877	1877	0
331	20231012	140700	36046355	1877	1877	1877	1877	0
332	20231012	140600	36046355	1877	1877	1877	1877	0
333	20231012	140500	36046355	1877	1877	1877	1877	0
334	20231012	140400	36046355	1877	1877	1877	1877	5
335	20231012	140300	36036970	1876	1876	1876	1876	0
336	20231012	140200	36036970	1876	1876	1876	1876	0
337	20231012	140100	36036970	1876	1876	1876	1876	0
338	20231012	140000	36036970	1876	1876	1876	1876	0
339	20231012	135900	36036970	1876	1876	1876	1876	0
340	20231012	135800	36036970	1876	1876	1876	1876	5
341	20231012	135700	36027590	1876	1876	1876	1876	0
342	20231012	135600	36027590	1876	1876	1876	1876	0
343	20231012	135500	36027590	1876	1876	1876	1876	0
344	20231012	135400	36027590	1876	1876	1876	1876	0
345	20231012	135300	36027590	1876	1876	1876	1876	0
346	20231012	135200	36027590	1876	1876	1876	1876	0
347	20231012	135100	36027590	1876	1876	1876	1876	0
348	20231012	135000	36027590	1876	1876	1876	1876	0
349	20231012	134900	36027590	1876	1876	1876	1876	0
350	20231012	134800	36027590	1876	1876	1876	1876	0
351	20231012	134700	36027590	1876	1876	1876	1876	0
352	20231012	134600	36027590	1876	1876	1876	1876	10
353	20231012	134500	36008830	1874	1874	1874	1874	0
354	20231012	134400	36008830	1874	1874	1874	1874	0
355	20231012	134300	36008830	1874	1874	1874	1874	0
356	20231012	134200	36008830	1874	1874	1874	1874	0
357	20231012	134100	36008830	1874	1874	1874	1874	0
358	20231012	134000	36008830	1874	1874	1874	1874	0
359	20231012	133900	36008830	1874	1874	1874	1874	0
360	20231012	133800	36008830	1874	1874	1874	1874	1
361	20231012	133700	36006956	1875	1875	1875	1875	0
362	20231012	133600	36006956	1875	1877	1877	1875	41
363	20231012	133500	35930002	1877	1877	1877	1877	0
364	20231012	133400	35930002	1877	1877	1877	1877	0
365	20231012	133300	35930002	1877	1877	1877	1877	0
366	20231012	133200	35930002	1877	1877	1877	1877	0
367	20231012	133100	35930002	1877	1877	1877	1877	0
368	20231012	133000	35930002	1877	1877	1877	1877	0
369	20231012	132900	35930002	1877	1877	1877	1877	5
370	20231012	132800	35920617	1878	1878	1878	1878	0
371	20231012	132700	35920617	1878	1878	1878	1878	0
372	20231012	132600	35920617	1878	1878	1878	1878	0
373	20231012	132500	35920617	1878	1878	1878	1878	0
374	20231012	132400	35920617	1878	1878	1878	1878	0
375	20231012	132300	35920617	1878	1878	1878	1878	0
376	20231012	132200	35920617	1878	1878	1878	1878	0
377	20231012	132100	35920617	1878	1878	1878	1878	0
378	20231012	132000	35920617	1878	1878	1878	1878	0
379	20231012	131900	35920617	1878	1878	1878	1878	0
380	20231012	131800	35920617	1878	1878	1878	1878	0
381	20231012	131700	35920617	1878	1878	1878	1878	0
382	20231012	131600	35920617	1878	1878	1878	1878	0
383	20231012	131500	35920617	1878	1878	1878	1878	0
384	20231012	131400	35920617	1878	1878	1878	1878	0
385	20231012	131300	35920617	1878	1878	1878	1878	0
386	20231012	131200	35920617	1878	1878	1878	1878	0
387	20231012	131100	35920617	1878	1878	1878	1878	0
388	20231012	131000	35920617	1878	1878	1878	1878	0
389	20231012	130900	35920617	1878	1872	1878	1872	191
390	20231012	130800	35562477	1872	1872	1872	1872	0
391	20231012	130700	35562477	1872	1872	1872	1872	0
392	20231012	130600	35562477	1872	1872	1872	1872	0
393	20231012	130500	35562477	1872	1872	1872	1872	0
394	20231012	130400	35562477	1872	1872	1872	1872	0
395	20231012	130300	35562477	1872	1872	1872	1872	0
396	20231012	130200	35562477	1872	1872	1872	1872	0
397	20231012	130100	35562477	1872	1872	1872	1872	0
398	20231012	130000	35562477	1872	1872	1872	1872	0
399	20231012	125900	35562477	1872	1872	1872	1872	0
400	20231012	125800	35562477	1872	1872	1872	1872	0
401	20231012	125700	35562477	1872	1872	1872	1872	0
402	20231012	125600	35562477	1872	1872	1872	1872	0
403	20231012	125500	35562477	1872	1872	1872	1872	0
404	20231012	125400	35562477	1872	1872	1872	1872	0
405	20231012	125300	35562477	1872	1872	1872	1872	0
406	20231012	125200	35562477	1872	1872	1872	1872	0
407	20231012	125100	35562477	1872	1872	1872	1872	0
408	20231012	125000	35562477	1872	1872	1872	1872	0
409	20231012	124900	35562477	1872	1872	1872	1872	0
410	20231012	124800	35562477	1872	1872	1872	1872	0
411	20231012	124700	35562477	1872	1872	1872	1872	0
412	20231012	124600	35562477	1872	1872	1872	1872	0
413	20231012	124500	35562477	1872	1872	1872	1872	0
414	20231012	124400	35562477	1872	1872	1872	1872	0
415	20231012	124300	35562477	1872	1872	1872	1872	0
416	20231012	124200	35562477	1872	1872	1872	1872	0
417	20231012	124100	35562477	1872	1872	1872	1872	0
418	20231012	124000	35562477	1872	1872	1872	1872	0
419	20231012	123900	35562477	1872	1872	1872	1872	0
420	20231012	123800	35562477	1872	1872	1872	1872	0
421	20231012	123700	35562477	1872	1872	1872	1872	0
422	20231012	123600	35562477	1872	1872	1872	1872	0
423	20231012	123500	35562477	1872	1872	1872	1872	0
424	20231012	123400	35562477	1872	1872	1872	1872	0
425	20231012	123300	35562477	1872	1872	1872	1872	0
426	20231012	123200	35562477	1872	1872	1872	1872	0
427	20231012	123100	35562477	1872	1872	1872	1872	0
428	20231012	123000	35562477	1872	1872	1872	1872	0
429	20231012	122900	35562477	1872	1872	1872	1872	0
430	20231012	122800	35562477	1872	1872	1872	1872	1
431	20231012	122700	35560605	1870	1870	1870	1870	0
432	20231012	122600	35560605	1870	1870	1870	1870	0
433	20231012	122500	35560605	1870	1870	1870	1870	0
434	20231012	122400	35560605	1870	1870	1870	1870	0
435	20231012	122300	35560605	1870	1870	1870	1870	0
436	20231012	122200	35560605	1870	1870	1870	1870	10
437	20231012	122100	35541905	1870	1870	1870	1870	188
438	20231012	122000	35190345	1870	1870	1870	1870	0
439	20231012	121900	35190345	1870	1870	1870	1870	0
440	20231012	121800	35190345	1870	1870	1870	1870	0
441	20231012	121700	35190345	1870	1870	1870	1870	0
442	20231012	121600	35190345	1870	1870	1870	1870	0
443	20231012	121500	35190345	1870	1870	1870	1870	0
444	20231012	121400	35190345	1870	1870	1870	1870	0
445	20231012	121300	35190345	1870	1870	1870	1870	0
446	20231012	121200	35190345	1870	1870	1870	1870	0
447	20231012	121100	35190345	1870	1870	1870	1870	0
448	20231012	121000	35190345	1870	1870	1870	1870	0
449	20231012	120900	35190345	1870	1870	1870	1870	0
450	20231012	120800	35190345	1870	1870	1870	1870	0
451	20231012	120700	35190345	1870	1870	1870	1870	0
452	20231012	120600	35190345	1870	1870	1870	1870	0
453	20231012	120500	35190345	1870	1870	1870	1870	0
454	20231012	120400	35190345	1870	1870	1870	1870	0
455	20231012	120300	35190345	1870	1870	1870	1870	0
456	20231012	120200	35190345	1870	1870	1870	1870	0
457	20231012	120100	35190345	1870	1870	1870	1870	0
458	20231012	120000	35190345	1870	1870	1870	1870	0
459	20231012	115900	35190345	1870	1870	1870	1870	0
460	20231012	115800	35190345	1870	1870	1870	1870	0
461	20231012	115700	35190345	1870	1870	1870	1870	0
462	20231012	115600	35190345	1870	1870	1870	1870	0
463	20231012	115500	35190345	1870	1870	1870	1870	0
464	20231012	115400	35190345	1870	1870	1870	1870	0
465	20231012	115300	35190345	1870	1870	1870	1870	0
466	20231012	115200	35190345	1870	1870	1870	1870	0
467	20231012	115100	35190345	1870	1870	1870	1870	0
468	20231012	115000	35190345	1870	1870	1870	1870	0
469	20231012	114900	35190345	1870	1870	1870	1870	0
470	20231012	114800	35190345	1870	1870	1870	1870	0
471	20231012	114700	35190345	1870	1870	1870	1870	0
472	20231012	114600	35190345	1870	1870	1870	1870	0
473	20231012	114500	35190345	1870	1870	1870	1870	0
474	20231012	114400	35190345	1870	1870	1870	1870	0
475	20231012	114300	35190345	1870	1870	1870	1870	0
476	20231012	114200	35190345	1870	1870	1870	1870	0
477	20231012	114100	35190345	1870	1870	1870	1870	0
478	20231012	114000	35190345	1870	1870	1870	1870	0
479	20231012	113900	35190345	1870	1870	1870	1870	0
480	20231012	113800	35190345	1870	1870	1870	1870	0
481	20231012	113700	35190345	1870	1870	1870	1870	0
482	20231012	113600	35190345	1870	1870	1870	1870	0
483	20231012	113500	35190345	1870	1870	1870	1870	0
484	20231012	113400	35190345	1870	1870	1870	1870	0
485	20231012	113300	35190345	1870	1870	1870	1870	0
486	20231012	113200	35190345	1870	1870	1870	1870	0
487	20231012	113100	35190345	1870	1870	1870	1870	0
488	20231012	113000	35190345	1870	1870	1870	1870	0
489	20231012	112900	35190345	1870	1870	1870	1870	0
490	20231012	112800	35190345	1870	1870	1870	1870	0
491	20231012	112700	35190345	1870	1870	1870	1870	0
492	20231012	112600	35190345	1870	1870	1870	1870	0
493	20231012	112500	35190345	1870	1870	1870	1870	0
494	20231012	112400	35190345	1870	1870	1870	1870	0
495	20231012	112300	35190345	1870	1870	1870	1870	0
496	20231012	112200	35190345	1870	1870	1870	1870	0
497	20231012	112100	35190345	1870	1870	1870	1870	0
498	20231012	112000	35190345	1870	1870	1870	1870	0
499	20231012	111900	35190345	1870	1870	1870	1870	0
500	20231012	111800	35190345	1870	1870	1870	1870	0
501	20231012	111700	35190345	1870	1870	1870	1870	0
502	20231012	111600	35190345	1870	1870	1870	1870	19
503	20231012	111500	35154815	1871	1871	1871	1871	0
504	20231012	111400	35154815	1871	1871	1871	1871	0
505	20231012	111300	35154815	1871	1871	1871	1871	0
506	20231012	111200	35154815	1871	1871	1871	1871	0
507	20231012	111100	35154815	1871	1871	1871	1871	0
508	20231012	111000	35154815	1871	1871	1871	1871	0
509	20231012	110900	35154815	1871	1871	1871	1871	0
510	20231012	110800	35154815	1871	1871	1871	1871	0
511	20231012	110700	35154815	1871	1871	1871	1871	0
512	20231012	110600	35154815	1871	1871	1871	1871	318
513	20231012	110500	34559837	1872	1872	1872	1872	0
514	20231012	110400	34559837	1872	1872	1872	1872	0
515	20231012	110300	34559837	1872	1872	1872	1872	0
516	20231012	110200	34559837	1872	1872	1872	1872	0
517	20231012	110100	34559837	1872	1872	1872	1872	0
518	20231012	110000	34559837	1872	1872	1872	1872	162
519	20231012	105900	34256573	1872	1872	1872	1872	60
520	20231012	105800	34144253	1872	1872	1872	1872	402
521	20231012	105700	33391709	1872	1872	1872	1872	0
522	20231012	105600	33391709	1872	1872	1872	1872	0
523	20231012	105500	33391709	1872	1872	1872	1872	0
524	20231012	105400	33391709	1872	1872	1872	1872	0
525	20231012	105300	33391709	1872	1872	1872	1872	0
526	20231012	105200	33391709	1872	1872	1872	1872	0
527	20231012	105100	33391709	1872	1872	1872	1872	0
528	20231012	105000	33391709	1872	1872	1872	1872	0
529	20231012	104900	33391709	1872	1872	1872	1872	0
530	20231012	104800	33391709	1872	1872	1872	1872	0
531	20231012	104700	33391709	1872	1872	1872	1872	0
532	20231012	104600	33391709	1872	1872	1872	1872	0
533	20231012	104500	33391709	1872	1872	1872	1872	0
534	20231012	104400	33391709	1872	1872	1872	1872	0
535	20231012	104300	33391709	1872	1872	1872	1872	0
536	20231012	104200	33391709	1872	1872	1872	1872	0
537	20231012	104100	33391709	1872	1872	1872	1872	0
538	20231012	104000	33391709	1872	1872	1872	1872	0
539	20231012	103900	33391709	1872	1872	1872	1872	0
540	20231012	103800	33391709	1872	1872	1872	1872	0
541	20231012	103700	33391709	1872	1872	1872	1872	0
542	20231012	103600	33391709	1872	1872	1872	1872	0
543	20231012	103500	33391709	1872	1873	1873	1872	335
544	20231012	103400	32764422	1874	1874	1874	1874	0
545	20231012	103300	32764422	1874	1874	1874	1874	0
546	20231012	103200	32764422	1874	1874	1874	1874	0
547	20231012	103100	32764422	1874	1874	1874	1874	0
548	20231012	103000	32764422	1874	1874	1874	1874	0
549	20231012	102900	32764422	1874	1874	1874	1874	0
550	20231012	102800	32764422	1874	1874	1874	1874	0
551	20231012	102700	32764422	1874	1874	1874	1874	0
552	20231012	102600	32764422	1874	1874	1874	1874	0
553	20231012	102500	32764422	1874	1874	1874	1874	0
554	20231012	102400	32764422	1874	1874	1874	1874	0
555	20231012	102300	32764422	1874	1874	1874	1874	0
556	20231012	102200	32764422	1874	1874	1874	1874	0
557	20231012	102100	32764422	1874	1874	1874	1874	0
558	20231012	102000	32764422	1874	1874	1874	1874	0
559	20231012	101900	32764422	1874	1874	1874	1874	0
560	20231012	101800	32764422	1874	1874	1874	1874	0
561	20231012	101700	32764422	1874	1874	1874	1874	0
562	20231012	101600	32764422	1874	1874	1874	1874	0
563	20231012	101500	32764422	1874	1874	1874	1874	0
564	20231012	101400	32764422	1874	1874	1874	1874	0
565	20231012	101300	32764422	1874	1874	1874	1874	0
566	20231012	101200	32764422	1874	1874	1874	1874	0
567	20231012	101100	32764422	1874	1874	1874	1874	0
568	20231012	101000	32764422	1874	1874	1874	1874	0
569	20231012	100900	32764422	1874	1874	1874	1874	0
570	20231012	100800	32764422	1874	1874	1874	1874	0
571	20231012	100700	32764422	1874	1874	1874	1874	0
572	20231012	100600	32764422	1874	1874	1874	1874	119
573	20231012	100500	32541416	1879	1879	1879	1879	0
574	20231012	100400	32541416	1879	1879	1879	1879	0
575	20231012	100300	32541416	1879	1879	1879	1879	0
576	20231012	100200	32541416	1879	1879	1879	1879	0
577	20231012	100100	32541416	1879	1879	1879	1879	0
578	20231012	100000	32541416	1879	1879	1879	1879	0
579	20231012	095900	32541416	1879	1874	1879	1874	1217
580	20231012	095800	30255688	1874	1874	1874	1874	17
581	20231012	095700	30223830	1876	1875	1876	1875	80
582	20231012	095600	30073803	1876	1878	1878	1876	159
583	20231012	095500	29775360	1879	1880	1880	1879	118
584	20231012	095400	29553573	1880	1880	1880	1880	0
585	20231012	095300	29553573	1880	1880	1880	1880	0
586	20231012	095200	29553573	1880	1880	1880	1880	0
587	20231012	095100	29553573	1880	1881	1881	1880	98
588	20231012	095000	29369332	1880	1880	1880	1880	0
589	20231012	094900	29369332	1880	1880	1880	1880	0
590	20231012	094800	29369332	1880	1880	1880	1880	0
591	20231012	094700	29369332	1880	1880	1880	1880	0
592	20231012	094600	29369332	1880	1880	1880	1880	0
593	20231012	094500	29369332	1880	1880	1880	1880	25
594	20231012	094400	29322332	1900	1900	1900	1900	0
595	20231012	094300	29322332	1900	1900	1900	1900	0
596	20231012	094200	29322332	1900	1900	1900	1900	0
597	20231012	094100	29322332	1900	1900	1900	1900	0
598	20231012	094000	29322332	1900	1900	1900	1900	0
599	20231012	093900	29322332	1900	1900	1900	1900	0
600	20231012	093800	29322332	1900	1900	1900	1900	0
601	20231012	093700	29322332	1900	1900	1900	1900	0
602	20231012	093600	29322332	1900	1900	1900	1900	0
603	20231012	093500	29322332	1900	1900	1900	1900	0
604	20231012	093400	29322332	1900	1900	1900	1900	0
605	20231012	093300	29322332	1900	1900	1900	1900	0
606	20231012	093200	29322332	1900	1900	1900	1900	0
607	20231012	093100	29322332	1900	1900	1900	1900	0
608	20231012	093000	29322332	1900	1900	1900	1900	0
609	20231012	092900	29322332	1900	1900	1900	1900	0
610	20231012	092800	29322332	1900	1900	1900	1900	0
611	20231012	092700	29322332	1900	1900	1900	1900	1
612	20231012	092600	29320432	1900	1900	1900	1900	20
613	20231012	092500	29282432	1900	1900	1900	1900	10
614	20231012	092400	29263432	1880	1880	1880	1880	0
615	20231012	092300	29263432	1880	1880	1880	1880	0
616	20231012	092200	29263432	1880	1880	1880	1880	0
617	20231012	092100	29263432	1880	1880	1880	1880	0
618	20231012	092000	29263432	1880	1880	1880	1880	0
619	20231012	091900	29263432	1880	1880	1880	1880	0
620	20231012	091800	29263432	1880	1880	1880	1880	0
621	20231012	091700	29263432	1880	1880	1880	1880	0
622	20231012	091600	29263432	1880	1880	1880	1880	0
623	20231012	091500	29263432	1880	1880	1880	1880	119
624	20231012	091400	29039712	1880	1880	1880	1880	0
625	20231012	091300	29039712	1880	1881	1881	1880	6500
626	20231012	091200	16819485	1904	1904	1904	1904	0
627	20231012	091100	16819485	1904	1904	1904	1904	0
628	20231012	091000	16819485	1904	1904	1904	1904	0
629	20231012	090900	16819485	1904	1885	1904	1880	1201
630	20231012	090800	14560466	1880	1909	1920	1880	4030
631	20231012	090700	6980542	1910	1910	1910	1910	0
632	20231012	090600	6980542	1910	1910	1910	1910	0
633	20231012	090500	6980542	1910	1910	1910	1910	0
634	20231012	090400	6980542	1910	1900	1910	1900	427
635	20231012	090300	6165132	1898	1893	1898	1893	721
636	20231012	090200	4796852	1894	1890	1894	1890	200
637	20231012	090100	4418820	1890	1890	1890	1890	2100
638	20231012	090000	449820	1890	1890	1890	1890	238