KissMeData/044780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191900	82354405	1867	1867	1867	1867	963
3	20231012	191800	82354405	1867	1867	1867	1867	0
4	20231012	191700	82354405	1867	1867	1867	1867	0
5	20231012	191600	82354405	1867	1867	1867	1867	0
6	20231012	191500	82354405	1867	1867	1867	1867	0
7	20231012	191400	82354405	1867	1867	1867	1867	0
8	20231012	191300	82354405	1867	1867	1867	1867	0
9	20231012	191200	82354405	1867	1867	1867	1867	0
10	20231012	191100	82354405	1867	1867	1867	1867	0
11	20231012	191000	82354405	1867	1867	1867	1867	0
12	20231012	190900	82354405	1867	1867	1867	1867	0
13	20231012	190800	82354405	1867	1867	1867	1867	0
14	20231012	190700	82354405	1867	1867	1867	1867	0
15	20231012	190600	82354405	1867	1867	1867	1867	0
16	20231012	190500	82354405	1867	1867	1867	1867	0
17	20231012	190400	82354405	1867	1867	1867	1867	0
18	20231012	190300	82354405	1867	1867	1867	1867	0
19	20231012	190200	82354405	1867	1867	1867	1867	0
20	20231012	190100	82354405	1867	1867	1867	1867	0
21	20231012	190000	82354405	1867	1867	1867	1867	0
22	20231012	185900	82354405	1867	1867	1867	1867	0
23	20231012	185800	82354405	1867	1867	1867	1867	0
24	20231012	185700	82354405	1867	1867	1867	1867	0
25	20231012	185600	82354405	1867	1867	1867	1867	0
26	20231012	185500	82354405	1867	1867	1867	1867	0
27	20231012	185400	82354405	1867	1867	1867	1867	0
28	20231012	185300	82354405	1867	1867	1867	1867	0
29	20231012	185200	82354405	1867	1867	1867	1867	0
30	20231012	185100	82354405	1867	1867	1867	1867	0
31	20231012	185000	82354405	1867	1867	1867	1867	0
32	20231012	184900	82354405	1867	1867	1867	1867	963
33	20231012	184800	82354405	1867	1867	1867	1867	0
34	20231012	184700	82354405	1867	1867	1867	1867	0
35	20231012	184600	82354405	1867	1867	1867	1867	0
36	20231012	184500	82354405	1867	1867	1867	1867	0
37	20231012	184400	82354405	1867	1867	1867	1867	0
38	20231012	184300	82354405	1867	1867	1867	1867	0
39	20231012	184200	82354405	1867	1867	1867	1867	0
40	20231012	184100	82354405	1867	1867	1867	1867	0
41	20231012	184000	82354405	1867	1867	1867	1867	0
42	20231012	183900	82354405	1867	1867	1867	1867	0
43	20231012	183800	82354405	1867	1867	1867	1867	0
44	20231012	183700	82354405	1867	1867	1867	1867	0
45	20231012	183600	82354405	1867	1867	1867	1867	0
46	20231012	183500	82354405	1867	1867	1867	1867	0
47	20231012	183400	82354405	1867	1867	1867	1867	0
48	20231012	183300	82354405	1867	1867	1867	1867	0
49	20231012	183200	82354405	1867	1867	1867	1867	0
50	20231012	183100	82354405	1867	1867	1867	1867	0
51	20231012	183000	82354405	1867	1867	1867	1867	0
52	20231012	182900	82354405	1867	1867	1867	1867	0
53	20231012	182800	82354405	1867	1867	1867	1867	0
54	20231012	182700	82354405	1867	1867	1867	1867	0
55	20231012	182600	82354405	1867	1867	1867	1867	0
56	20231012	182500	82354405	1867	1867	1867	1867	0
57	20231012	182400	82354405	1867	1867	1867	1867	0
58	20231012	182300	82354405	1867	1867	1867	1867	0
59	20231012	182200	82354405	1867	1867	1867	1867	0
60	20231012	182100	82354405	1867	1867	1867	1867	0
61	20231012	182000	82354405	1867	1867	1867	1867	0
62	20231012	181900	82354405	1867	1867	1867	1867	963
63	20231012	181800	82354405	1867	1867	1867	1867	0
64	20231012	181700	82354405	1867	1867	1867	1867	0
65	20231012	181600	82354405	1867	1867	1867	1867	0
66	20231012	181500	82354405	1867	1867	1867	1867	0
67	20231012	181400	82354405	1867	1867	1867	1867	0
68	20231012	181300	82354405	1867	1867	1867	1867	0
69	20231012	181200	82354405	1867	1867	1867	1867	0
70	20231012	181100	82354405	1867	1867	1867	1867	0
71	20231012	181000	82354405	1867	1867	1867	1867	0
72	20231012	180900	82354405	1867	1867	1867	1867	0
73	20231012	180800	82354405	1867	1867	1867	1867	0
74	20231012	180700	82354405	1867	1867	1867	1867	0
75	20231012	180600	82354405	1867	1867	1867	1867	0
76	20231012	180500	82354405	1867	1867	1867	1867	0
77	20231012	180400	82354405	1867	1867	1867	1867	0
78	20231012	180300	82354405	1867	1867	1867	1867	0
79	20231012	180200	82354405	1867	1867	1867	1867	0
80	20231012	180100	82354405	1867	1867	1867	1867	0
81	20231012	180000	82354405	1867	1867	1867	1867	0
82	20231012	175900	82354405	1867	1867	1867	1867	0
83	20231012	175800	82354405	1867	1867	1867	1867	0
84	20231012	175700	82354405	1867	1867	1867	1867	0
85	20231012	175600	82354405	1867	1867	1867	1867	0
86	20231012	175500	82354405	1867	1867	1867	1867	0
87	20231012	175400	82354405	1867	1867	1867	1867	0
88	20231012	175300	82354405	1867	1867	1867	1867	0
89	20231012	175200	82354405	1867	1867	1867	1867	0
90	20231012	175100	82354405	1867	1867	1867	1867	0
91	20231012	175000	82354405	1867	1867	1867	1867	0
92	20231012	174900	82354405	1867	1867	1867	1867	963
93	20231012	174800	82354405	1867	1867	1867	1867	0
94	20231012	174700	82354405	1867	1867	1867	1867	0
95	20231012	174600	82354405	1867	1867	1867	1867	0
96	20231012	174500	82354405	1867	1867	1867	1867	0
97	20231012	174400	82354405	1867	1867	1867	1867	0
98	20231012	174300	82354405	1867	1867	1867	1867	0
99	20231012	174200	82354405	1867	1867	1867	1867	0
100	20231012	174100	82354405	1867	1867	1867	1867	0
101	20231012	174000	82354405	1867	1867	1867	1867	0
102	20231012	173900	82354405	1867	1867	1867	1867	0
103	20231012	173800	82354405	1867	1867	1867	1867	0
104	20231012	173700	82354405	1867	1867	1867	1867	0
105	20231012	173600	82354405	1867	1867	1867	1867	0
106	20231012	173500	82354405	1867	1867	1867	1867	0
107	20231012	173400	82354405	1867	1867	1867	1867	0
108	20231012	173300	82354405	1867	1867	1867	1867	0
109	20231012	173200	82354405	1867	1867	1867	1867	0
110	20231012	173100	82354405	1867	1867	1867	1867	0
111	20231012	173000	82354405	1867	1867	1867	1867	0
112	20231012	172900	82354405	1867	1867	1867	1867	0
113	20231012	172800	82354405	1867	1867	1867	1867	0
114	20231012	172700	82354405	1867	1867	1867	1867	0
115	20231012	172600	82354405	1867	1867	1867	1867	0
116	20231012	172500	82354405	1867	1867	1867	1867	0
117	20231012	172400	82354405	1867	1867	1867	1867	0
118	20231012	172300	82354405	1867	1867	1867	1867	0
119	20231012	172200	82354405	1867	1867	1867	1867	0
120	20231012	172100	82354405	1867	1867	1867	1867	0
121	20231012	172000	82354405	1867	1867	1867	1867	0
122	20231012	171900	82354405	1867	1867	1867	1867	963
123	20231012	171800	82354405	1867	1867	1867	1867	0
124	20231012	171700	82354405	1867	1867	1867	1867	0
125	20231012	171600	82354405	1867	1867	1867	1867	0
126	20231012	171500	82354405	1867	1867	1867	1867	0
127	20231012	171400	82354405	1867	1867	1867	1867	0
128	20231012	171300	82354405	1867	1867	1867	1867	0
129	20231012	171200	82354405	1867	1867	1867	1867	0
130	20231012	171100	82354405	1867	1867	1867	1867	0
131	20231012	171000	82354405	1867	1867	1867	1867	0
132	20231012	170900	82354405	1867	1867	1867	1867	0
133	20231012	170800	82354405	1867	1867	1867	1867	0
134	20231012	170700	82354405	1867	1867	1867	1867	0
135	20231012	170600	82354405	1867	1867	1867	1867	0
136	20231012	170500	82354405	1867	1867	1867	1867	0
137	20231012	170400	82354405	1867	1867	1867	1867	0
138	20231012	170300	82354405	1867	1867	1867	1867	0
139	20231012	170200	82354405	1867	1867	1867	1867	0
140	20231012	170100	82354405	1867	1867	1867	1867	0
141	20231012	170000	82354405	1867	1867	1867	1867	0
142	20231012	165900	82354405	1867	1867	1867	1867	0
143	20231012	165800	82354405	1867	1867	1867	1867	0
144	20231012	165700	82354405	1867	1867	1867	1867	0
145	20231012	165600	82354405	1867	1867	1867	1867	0
146	20231012	165500	82354405	1867	1867	1867	1867	0
147	20231012	165400	82354405	1867	1867	1867	1867	0
148	20231012	165300	82354405	1867	1867	1867	1867	0
149	20231012	165200	82354405	1867	1867	1867	1867	0
150	20231012	165100	82354405	1867	1867	1867	1867	0
151	20231012	165000	82354405	1867	1867	1867	1867	0
152	20231012	164900	82354405	1867	1867	1867	1867	963
153	20231012	164800	82354405	1867	1867	1867	1867	0
154	20231012	164700	82354405	1867	1867	1867	1867	0
155	20231012	164600	82354405	1867	1867	1867	1867	0
156	20231012	164500	82354405	1867	1867	1867	1867	0
157	20231012	164400	82354405	1867	1867	1867	1867	0
158	20231012	164300	82354405	1867	1867	1867	1867	0
159	20231012	164200	82354405	1867	1867	1867	1867	0
160	20231012	164100	82354405	1867	1867	1867	1867	0
161	20231012	164000	82354405	1867	1867	1867	1867	0
162	20231012	163900	82354405	1867	1867	1867	1867	0
163	20231012	163800	82354405	1867	1867	1867	1867	0
164	20231012	163700	82354405	1867	1867	1867	1867	0
165	20231012	163600	82354405	1867	1867	1867	1867	0
166	20231012	163500	82354405	1867	1867	1867	1867	0
167	20231012	163400	82354405	1867	1867	1867	1867	0
168	20231012	163300	82354405	1867	1867	1867	1867	0
169	20231012	163200	82354405	1867	1867	1867	1867	0
170	20231012	163100	82354405	1867	1867	1867	1867	0
171	20231012	163000	82354405	1867	1867	1867	1867	0
172	20231012	162900	82354405	1867	1867	1867	1867	0
173	20231012	162800	82354405	1867	1867	1867	1867	0
174	20231012	162700	82354405	1867	1867	1867	1867	0
175	20231012	162600	82354405	1867	1867	1867	1867	0
176	20231012	162500	82354405	1867	1867	1867	1867	0
177	20231012	162400	82354405	1867	1867	1867	1867	0
178	20231012	162300	82354405	1867	1867	1867	1867	0
179	20231012	162200	82354405	1867	1867	1867	1867	0
180	20231012	162100	82354405	1867	1867	1867	1867	0
181	20231012	162000	82354405	1867	1867	1867	1867	0
182	20231012	161900	82354405	1867	1867	1867	1867	963
183	20231012	161800	82354405	1867	1867	1867	1867	0
184	20231012	161700	82354405	1867	1867	1867	1867	0
185	20231012	161600	82354405	1867	1867	1867	1867	0
186	20231012	161500	82354405	1867	1867	1867	1867	0
187	20231012	161400	82354405	1867	1867	1867	1867	0
188	20231012	161300	82354405	1867	1867	1867	1867	0
189	20231012	161200	82354405	1867	1867	1867	1867	0
190	20231012	161100	82354405	1867	1867	1867	1867	0
191	20231012	161000	82354405	1867	1867	1867	1867	0
192	20231012	160900	82354405	1867	1867	1867	1867	0
193	20231012	160800	82354405	1867	1867	1867	1867	0
194	20231012	160700	82354405	1867	1867	1867	1867	0
195	20231012	160600	82354405	1867	1867	1867	1867	0
196	20231012	160500	82354405	1867	1867	1867	1867	0
197	20231012	160400	82354405	1867	1867	1867	1867	0
198	20231012	160300	82354405	1867	1867	1867	1867	0
199	20231012	160200	82354405	1867	1867	1867	1867	0
200	20231012	160100	82354405	1867	1867	1867	1867	0
201	20231012	160000	82354405	1867	1867	1867	1867	0
202	20231012	155900	82354405	1867	1867	1867	1867	0
203	20231012	155800	82354405	1867	1867	1867	1867	0
204	20231012	155700	82354405	1867	1867	1867	1867	0
205	20231012	155600	82354405	1867	1867	1867	1867	0
206	20231012	155500	82354405	1867	1867	1867	1867	0
207	20231012	155400	82354405	1867	1867	1867	1867	0
208	20231012	155300	82354405	1867	1867	1867	1867	0
209	20231012	155200	82354405	1867	1867	1867	1867	0
210	20231012	155100	82354405	1867	1867	1867	1867	0
211	20231012	155000	82354405	1867	1867	1867	1867	0
212	20231012	154900	82354405	1867	1867	1867	1867	963
213	20231012	154800	82354405	1867	1867	1867	1867	0
214	20231012	154700	82354405	1867	1867	1867	1867	0
215	20231012	154600	82354405	1867	1867	1867	1867	0
216	20231012	154500	82354405	1867	1867	1867	1867	0
217	20231012	154400	82354405	1867	1867	1867	1867	0
218	20231012	154300	82354405	1867	1867	1867	1867	0
219	20231012	154200	82354405	1867	1867	1867	1867	0
220	20231012	154100	82354405	1867	1867	1867	1867	0
221	20231012	154000	82354405	1867	1867	1867	1867	0
222	20231012	153900	82354405	1867	1867	1867	1867	0
223	20231012	153800	82354405	1867	1867	1867	1867	0
224	20231012	153700	82354405	1867	1867	1867	1867	0
225	20231012	153600	82354405	1867	1867	1867	1867	0
226	20231012	153500	82354405	1867	1867	1867	1867	0
227	20231012	153400	82354405	1867	1867	1867	1867	0
228	20231012	153300	82354405	1867	1867	1867	1867	0
229	20231012	153200	82354405	1867	1867	1867	1867	0
230	20231012	153100	82354405	1867	1867	1867	1867	0
231	20231012	153000	82354405	1867	1867	1867	1867	963
232	20231012	152900	80556484	1867	1867	1867	1867	0
233	20231012	152800	80556484	1867	1867	1867	1867	0
234	20231012	152700	80556484	1867	1867	1867	1867	0
235	20231012	152600	80556484	1867	1867	1867	1867	0
236	20231012	152500	80556484	1867	1867	1867	1867	0
237	20231012	152400	80556484	1867	1867	1867	1867	0
238	20231012	152300	80556484	1867	1867	1867	1867	0
239	20231012	152200	80556484	1867	1867	1867	1867	0
240	20231012	152100	80556484	1867	1867	1867	1867	0
241	20231012	152000	80556484	1867	1867	1867	1867	0
242	20231012	151900	80556484	1867	1867	1867	1867	1
243	20231012	151800	80554617	1865	1865	1865	1865	0
244	20231012	151700	80554617	1865	1865	1865	1865	0
245	20231012	151600	80554617	1865	1865	1865	1865	0
246	20231012	151500	80554617	1865	1865	1865	1865	2467
247	20231012	151400	75953662	1865	1865	1865	1865	0
248	20231012	151300	75953662	1865	1865	1865	1865	0
249	20231012	151200	75953662	1865	1865	1865	1865	10
250	20231012	151100	75935012	1865	1865	1865	1865	0
251	20231012	151000	75935012	1865	1865	1865	1865	339
252	20231012	150900	75302777	1865	1865	1867	1865	508
253	20231012	150800	74355251	1865	1865	1865	1865	0
254	20231012	150700	74355251	1865	1865	1865	1865	0
255	20231012	150600	74355251	1865	1865	1865	1865	10
256	20231012	150500	74336601	1865	1865	1865	1865	0
257	20231012	150400	74336601	1865	1865	1865	1865	0
258	20231012	150300	74336601	1865	1865	1865	1865	10
259	20231012	150200	74317951	1865	1865	1865	1865	0
260	20231012	150100	74317951	1865	1865	1865	1865	110
261	20231012	150000	74112801	1867	1867	1867	1867	0
262	20231012	145900	74112801	1867	1867	1867	1867	1
263	20231012	145800	74110934	1867	1867	1867	1867	0
264	20231012	145700	74110934	1867	1867	1867	1867	0
265	20231012	145600	74110934	1867	1867	1867	1867	0
266	20231012	145500	74110934	1867	1867	1867	1867	0
267	20231012	145400	74110934	1867	1867	1867	1867	5
268	20231012	145300	74101599	1867	1867	1867	1867	0
269	20231012	145200	74101599	1867	1867	1867	1867	110
270	20231012	145100	73896229	1867	1867	1867	1867	10
271	20231012	145000	73877559	1867	1867	1867	1867	0
272	20231012	144900	73877559	1867	1867	1867	1867	0
273	20231012	144800	73877559	1867	1867	1867	1867	10
274	20231012	144700	73858889	1867	1867	1867	1867	0
275	20231012	144600	73858889	1867	1867	1867	1867	0
276	20231012	144500	73858889	1867	1867	1867	1867	10
277	20231012	144400	73840219	1867	1867	1867	1867	0
278	20231012	144300	73840219	1867	1865	1867	1865	232
279	20231012	144200	73407295	1865	1865	1865	1865	10
280	20231012	144100	73388645	1865	1865	1865	1865	0
281	20231012	144000	73388645	1865	1865	1865	1865	0
282	20231012	143900	73388645	1865	1865	1865	1865	10
283	20231012	143800	73369995	1865	1865	1865	1865	0
284	20231012	143700	73369995	1865	1865	1865	1865	0
285	20231012	143600	73369995	1865	1865	1865	1865	10
286	20231012	143500	73351345	1865	1865	1865	1865	0
287	20231012	143400	73351345	1865	1865	1865	1865	111
288	20231012	143300	73144330	1867	1867	1867	1867	0
289	20231012	143200	73144330	1867	1867	1867	1867	0
290	20231012	143100	73144330	1867	1867	1867	1867	0
291	20231012	143000	73144330	1867	1867	1867	1867	0
292	20231012	142900	73144330	1867	1867	1867	1867	0
293	20231012	142800	73144330	1867	1867	1867	1867	44
294	20231012	142700	73062182	1865	1865	1865	1865	10
295	20231012	142600	73043532	1865	1865	1865	1865	0
296	20231012	142500	73043532	1865	1865	1865	1865	111
297	20231012	142400	72836517	1865	1865	1865	1865	10
298	20231012	142300	72817867	1865	1865	1865	1865	0
299	20231012	142200	72817867	1865	1865	1865	1865	0
300	20231012	142100	72817867	1865	1865	1865	1865	10
301	20231012	142000	72799217	1865	1865	1865	1865	0
302	20231012	141900	72799217	1865	1865	1865	1865	0
303	20231012	141800	72799217	1865	1865	1865	1865	10
304	20231012	141700	72780567	1865	1865	1865	1865	0
305	20231012	141600	72780567	1865	1865	1865	1865	111
306	20231012	141500	72573552	1865	1865	1865	1865	10
307	20231012	141400	72554902	1865	1865	1865	1865	0
308	20231012	141300	72554902	1865	1866	1866	1865	2500
309	20231012	141200	67892360	1866	1866	1866	1866	10
310	20231012	141100	67873700	1866	1866	1866	1866	0
311	20231012	141000	67873700	1866	1866	1866	1866	0
312	20231012	140900	67873700	1866	1866	1866	1866	10
313	20231012	140800	67855040	1866	1866	1866	1866	365
314	20231012	140700	67173950	1866	1866	1866	1866	111
315	20231012	140600	66966824	1866	1866	1866	1866	10
316	20231012	140500	66948164	1866	1866	1866	1866	0
317	20231012	140400	66948164	1866	1866	1866	1866	0
318	20231012	140300	66948164	1866	1866	1866	1866	10
319	20231012	140200	66929504	1866	1866	1866	1866	0
320	20231012	140100	66929504	1866	1866	1866	1866	0
321	20231012	140000	66929504	1866	1866	1866	1866	10
322	20231012	135900	66910844	1866	1866	1866	1866	0
323	20231012	135800	66910844	1866	1865	1866	1865	141
324	20231012	135700	66647849	1866	1866	1866	1866	0
325	20231012	135600	66647849	1866	1866	1866	1866	1
326	20231012	135500	66645983	1865	1865	1865	1865	0
327	20231012	135400	66645983	1865	1865	1865	1865	10
328	20231012	135300	66627333	1865	1865	1865	1865	0
329	20231012	135200	66627333	1865	1865	1865	1865	0
330	20231012	135100	66627333	1865	1865	1865	1865	10
331	20231012	135000	66608683	1865	1865	1865	1865	0
332	20231012	134900	66608683	1865	1865	1865	1865	111
333	20231012	134800	66401668	1865	1865	1865	1865	10
334	20231012	134700	66383018	1865	1865	1865	1865	2699
335	20231012	134600	61349383	1865	1865	1865	1865	0
336	20231012	134500	61349383	1865	1865	1865	1865	648
337	20231012	134400	60140863	1865	1865	1865	1865	0
338	20231012	134300	60140863	1865	1865	1865	1865	0
339	20231012	134200	60140863	1865	1865	1865	1865	400
340	20231012	134100	59394863	1866	1866	1866	1866	64
341	20231012	134000	59275439	1865	1865	1865	1865	111
342	20231012	133900	59068424	1866	1866	1866	1866	0
343	20231012	133800	59068424	1866	1866	1866	1866	0
344	20231012	133700	59068424	1866	1866	1866	1866	107
345	20231012	133600	58868762	1866	1866	1866	1866	136
346	20231012	133500	58614986	1866	1866	1866	1866	0
347	20231012	133400	58614986	1866	1866	1866	1866	0
348	20231012	133300	58614986	1866	1866	1866	1866	10
349	20231012	133200	58596326	1866	1866	1866	1866	12
350	20231012	133100	58573934	1866	1866	1866	1866	0
351	20231012	133000	58573934	1866	1866	1866	1866	10
352	20231012	132900	58555274	1866	1866	1866	1866	10
353	20231012	132800	58536614	1866	1866	1866	1866	0
354	20231012	132700	58536614	1866	1866	1866	1866	0
355	20231012	132600	58536614	1866	1866	1866	1866	131
356	20231012	132500	58292168	1866	1866	1866	1866	0
357	20231012	132400	58292168	1866	1866	1866	1866	10
358	20231012	132300	58273508	1866	1866	1866	1866	0
359	20231012	132200	58273508	1866	1866	1866	1866	13
360	20231012	132100	58249250	1871	1871	1871	1871	0
361	20231012	132000	58249250	1871	1871	1871	1871	206
362	20231012	131900	57863824	1871	1871	1871	1871	0
363	20231012	131800	57863824	1871	1871	1871	1871	0
364	20231012	131700	57863824	1871	1871	1871	1871	0
365	20231012	131600	57863824	1871	1871	1871	1871	6
366	20231012	131500	57852598	1871	1871	1871	1871	0
367	20231012	131400	57852598	1871	1871	1871	1871	2
368	20231012	131300	57848856	1866	1866	1866	1866	0
369	20231012	131200	57848856	1866	1866	1866	1866	2000
370	20231012	131100	54116856	1871	1871	1871	1871	1
371	20231012	131000	54114985	1871	1871	1871	1871	0
372	20231012	130900	54114985	1871	1871	1871	1871	1
373	20231012	130800	54113114	1871	1871	1871	1871	0
374	20231012	130700	54113114	1871	1871	1871	1871	0
375	20231012	130600	54113114	1871	1871	1871	1871	1
376	20231012	130500	54111243	1871	1871	1871	1871	0
377	20231012	130400	54111243	1871	1871	1871	1871	1
378	20231012	130300	54109372	1866	1866	1866	1866	10
379	20231012	130200	54090712	1866	1866	1866	1866	0
380	20231012	130100	54090712	1866	1871	1871	1866	1301
381	20231012	130000	51662910	1871	1867	1871	1867	93
382	20231012	125900	51488947	1867	1867	1871	1867	280
383	20231012	125800	50966183	1867	1867	1867	1867	0
384	20231012	125700	50966183	1867	1867	1867	1867	51
385	20231012	125600	50870966	1871	1871	1871	1871	1
386	20231012	125500	50869095	1871	1871	1871	1871	0
387	20231012	125400	50869095	1871	1871	1871	1871	1
388	20231012	125300	50867224	1871	1871	1871	1871	0
389	20231012	125200	50867224	1871	1871	1871	1871	0
390	20231012	125100	50867224	1871	1871	1871	1871	1
391	20231012	125000	50865353	1871	1871	1871	1871	0
392	20231012	124900	50865353	1871	1866	1871	1866	10
393	20231012	124800	50846688	1871	1871	1871	1871	0
394	20231012	124700	50846688	1871	1871	1871	1871	0
395	20231012	124600	50846688	1871	1871	1871	1871	1
396	20231012	124500	50844817	1871	1871	1871	1871	0
397	20231012	124400	50844817	1871	1871	1871	1871	1
398	20231012	124300	50842946	1871	1871	1871	1871	0
399	20231012	124200	50842946	1871	1871	1871	1871	0
400	20231012	124100	50842946	1871	1871	1871	1871	1
401	20231012	124000	50841075	1871	1871	1871	1871	0
402	20231012	123900	50841075	1871	1871	1871	1871	1
403	20231012	123800	50839204	1871	1871	1871	1871	0
404	20231012	123700	50839204	1871	1871	1871	1871	0
405	20231012	123600	50839204	1871	1871	1871	1871	1
406	20231012	123500	50837333	1871	1871	1871	1871	0
407	20231012	123400	50837333	1871	1871	1871	1871	1
408	20231012	123300	50835462	1871	1871	1871	1871	0
409	20231012	123200	50835462	1871	1871	1871	1871	1
410	20231012	123100	50833591	1871	1871	1871	1871	1
411	20231012	123000	50831720	1871	1871	1871	1871	0
412	20231012	122900	50831720	1871	1871	1871	1871	1
413	20231012	122800	50829849	1871	1871	1871	1871	0
414	20231012	122700	50829849	1871	1871	1871	1871	1
415	20231012	122600	50827978	1871	1871	1871	1871	0
416	20231012	122500	50827978	1871	1871	1871	1871	0
417	20231012	122400	50827978	1871	1871	1871	1871	1
418	20231012	122300	50826107	1871	1871	1871	1871	1
419	20231012	122200	50824236	1871	1871	1871	1871	1
420	20231012	122100	50822365	1866	1866	1866	1866	10
421	20231012	122000	50803705	1866	1866	1866	1866	25
422	20231012	121900	50757055	1871	1871	1871	1871	1
423	20231012	121800	50755184	1871	1871	1871	1871	0
424	20231012	121700	50755184	1871	1871	1871	1871	1
425	20231012	121600	50753313	1871	1871	1871	1871	0
426	20231012	121500	50753313	1871	1871	1871	1871	0
427	20231012	121400	50753313	1871	1871	1871	1871	1
428	20231012	121300	50751442	1866	1866	1866	1866	18
429	20231012	121200	50717854	1866	1866	1866	1866	1
430	20231012	121100	50715988	1866	1866	1866	1866	0
431	20231012	121000	50715988	1866	1866	1866	1866	0
432	20231012	120900	50715988	1866	1866	1866	1866	1
433	20231012	120800	50714122	1866	1866	1866	1866	0
434	20231012	120700	50714122	1866	1866	1866	1866	10
435	20231012	120600	50695462	1866	1866	1866	1866	0
436	20231012	120500	50695462	1866	1866	1866	1866	0
437	20231012	120400	50695462	1866	1867	1867	1866	1487
438	20231012	120300	47920647	1871	1871	1871	1871	25
439	20231012	120200	47873872	1871	1871	1871	1871	1
440	20231012	120100	47872001	1867	1867	1867	1867	0
441	20231012	120000	47872001	1867	1867	1867	1867	1000
442	20231012	115900	46005001	1872	1872	1872	1872	1
443	20231012	115800	46003129	1872	1872	1872	1872	0
444	20231012	115700	46003129	1872	1872	1872	1872	1
445	20231012	115600	46001257	1872	1872	1872	1872	0
446	20231012	115500	46001257	1872	1872	1872	1872	0
447	20231012	115400	46001257	1872	1872	1872	1872	1
448	20231012	115300	45999385	1872	1872	1872	1872	0
449	20231012	115200	45999385	1872	1872	1872	1872	1
450	20231012	115100	45997513	1872	1872	1872	1872	0
451	20231012	115000	45997513	1872	1872	1872	1872	0
452	20231012	114900	45997513	1872	1872	1872	1872	2
453	20231012	114800	45993769	1872	1872	1872	1872	0
454	20231012	114700	45993769	1872	1872	1872	1872	1
455	20231012	114600	45991897	1872	1872	1872	1872	0
456	20231012	114500	45991897	1872	1872	1872	1872	0
457	20231012	114400	45991897	1872	1872	1872	1872	1
458	20231012	114300	45990025	1872	1872	1872	1872	180
459	20231012	114200	45653065	1872	1872	1872	1872	1
460	20231012	114100	45651193	1872	1872	1872	1872	0
461	20231012	114000	45651193	1872	1872	1872	1872	200
462	20231012	113900	45276793	1872	1872	1872	1872	1
463	20231012	113800	45274921	1872	1872	1872	1872	0
464	20231012	113700	45274921	1872	1872	1872	1872	1
465	20231012	113600	45273049	1872	1872	1872	1872	0
466	20231012	113500	45273049	1872	1872	1872	1872	0
467	20231012	113400	45273049	1872	1872	1872	1872	1
468	20231012	113300	45271177	1872	1872	1872	1872	1123
469	20231012	113200	43168921	1872	1872	1872	1872	1
470	20231012	113100	43167049	1872	1872	1872	1872	0
471	20231012	113000	43167049	1872	1870	1872	1870	180
472	20231012	112900	42830443	1872	1872	1872	1872	1
473	20231012	112800	42828571	1872	1872	1872	1872	0
474	20231012	112700	42828571	1872	1872	1872	1872	1
475	20231012	112600	42826699	1872	1872	1872	1872	0
476	20231012	112500	42826699	1872	1872	1872	1872	0
477	20231012	112400	42826699	1872	1872	1872	1872	1
478	20231012	112300	42824827	1872	1872	1872	1872	0
479	20231012	112200	42824827	1872	1872	1872	1872	1
480	20231012	112100	42822955	1872	1872	1872	1872	0
481	20231012	112000	42822955	1872	1872	1872	1872	0
482	20231012	111900	42822955	1872	1872	1872	1872	1
483	20231012	111800	42821083	1872	1872	1872	1872	0
484	20231012	111700	42821083	1872	1872	1872	1872	1
485	20231012	111600	42819211	1867	1867	1867	1867	0
486	20231012	111500	42819211	1867	1870	1872	1867	36
487	20231012	111400	42751943	1870	1870	1870	1870	1402
488	20231012	111300	40130203	1870	1870	1870	1870	76
489	20231012	111200	39988083	1870	1872	1872	1870	99
490	20231012	111100	39802935	1872	1873	1873	1872	400
491	20231012	111000	39054117	1878	1878	1878	1878	601
492	20231012	110900	37925439	1878	1878	1878	1878	0
493	20231012	110800	37925439	1878	1878	1878	1878	0
494	20231012	110700	37925439	1878	1878	1878	1878	2
495	20231012	110600	37921683	1878	1878	1878	1878	0
496	20231012	110500	37921683	1878	1878	1878	1878	1
497	20231012	110400	37919805	1872	1872	1872	1872	0
498	20231012	110300	37919805	1872	1875	1875	1872	92
499	20231012	110200	37747503	1879	1878	1879	1878	1335
500	20231012	110100	35239546	1878	1878	1878	1878	312
501	20231012	110000	34653610	1879	1878	1879	1878	254
502	20231012	105900	34176354	1878	1878	1878	1878	0
503	20231012	105800	34176354	1878	1878	1878	1878	514
504	20231012	105700	33211062	1878	1878	1878	1878	1
505	20231012	105600	33209184	1879	1879	1879	1879	0
506	20231012	105500	33209184	1879	1879	1879	1879	1
507	20231012	105400	33207305	1879	1875	1879	1875	1060
508	20231012	105300	31216596	1875	1875	1875	1875	0
509	20231012	105200	31216596	1875	1874	1875	1874	91
510	20231012	105100	31046061	1874	1874	1874	1874	0
511	20231012	105000	31046061	1874	1874	1874	1874	1
512	20231012	104900	31044187	1872	1872	1872	1872	78
513	20231012	104800	30898171	1872	1872	1872	1872	0
514	20231012	104700	30898171	1872	1872	1872	1872	1
515	20231012	104600	30896299	1872	1872	1872	1872	0
516	20231012	104500	30896299	1872	1870	1872	1870	11
517	20231012	104400	30875727	1870	1870	1870	1870	49
518	20231012	104300	30784097	1871	1869	1871	1869	1455
519	20231012	104200	28063094	1869	1867	1869	1867	954
520	20231012	104100	26281284	1867	1867	1867	1867	0
521	20231012	104000	26281284	1867	1867	1867	1867	1
522	20231012	103900	26279417	1867	1867	1867	1867	0
523	20231012	103800	26279417	1867	1867	1867	1867	0
524	20231012	103700	26279417	1867	1867	1867	1867	1
525	20231012	103600	26277550	1867	1867	1867	1867	0
526	20231012	103500	26277550	1867	1867	1867	1867	1
527	20231012	103400	26275683	1867	1867	1867	1867	0
528	20231012	103300	26275683	1867	1867	1867	1867	0
529	20231012	103200	26275683	1867	1867	1867	1867	1
530	20231012	103100	26273816	1867	1867	1867	1867	0
531	20231012	103000	26273816	1867	1867	1867	1867	55
532	20231012	102900	26171131	1867	1867	1867	1867	0
533	20231012	102800	26171131	1867	1867	1867	1867	0
534	20231012	102700	26171131	1867	1867	1867	1867	1
535	20231012	102600	26169264	1867	1867	1867	1867	0
536	20231012	102500	26169264	1867	1866	1867	1866	92
537	20231012	102400	25997590	1867	1867	1867	1867	0
538	20231012	102300	25997590	1867	1867	1867	1867	0
539	20231012	102200	25997590	1867	1867	1867	1867	1
540	20231012	102100	25995723	1867	1867	1867	1867	0
541	20231012	102000	25995723	1867	1867	1867	1867	1
542	20231012	101900	25993856	1866	1866	1866	1866	100
543	20231012	101800	25807256	1867	1867	1867	1867	110
544	20231012	101700	25601886	1867	1867	1867	1867	1
545	20231012	101600	25600019	1867	1867	1867	1867	0
546	20231012	101500	25600019	1867	1867	1867	1867	1
547	20231012	101400	25598152	1867	1867	1867	1867	0
548	20231012	101300	25598152	1867	1867	1867	1867	0
549	20231012	101200	25598152	1867	1867	1867	1867	1
550	20231012	101100	25596285	1867	1866	1867	1866	882
551	20231012	101000	23950163	1866	1866	1866	1866	2
552	20231012	100900	23946431	1866	1866	1866	1866	0
553	20231012	100800	23946431	1866	1866	1866	1866	0
554	20231012	100700	23946431	1866	1866	1866	1866	1
555	20231012	100600	23944565	1866	1866	1866	1866	0
556	20231012	100500	23944565	1866	1866	1866	1866	20
557	20231012	100400	23907245	1866	1866	1866	1866	170
558	20231012	100300	23590025	1866	1866	1866	1866	1
559	20231012	100200	23588159	1866	1866	1866	1866	700
560	20231012	100100	22281959	1866	1866	1866	1866	0
561	20231012	100000	22281959	1866	1866	1866	1866	3
562	20231012	095900	22276361	1866	1866	1866	1866	2
563	20231012	095800	22272629	1866	1866	1866	1866	1
564	20231012	095700	22270763	1865	1865	1865	1865	14
565	20231012	095600	22244653	1867	1867	1867	1867	0
566	20231012	095500	22244653	1867	1867	1867	1867	8
567	20231012	095400	22229717	1867	1867	1867	1867	2
568	20231012	095300	22225983	1868	1868	1868	1868	1
569	20231012	095200	22224115	1869	1869	1869	1869	0
570	20231012	095100	22224115	1869	1869	1869	1869	0
571	20231012	095000	22224115	1869	1869	1869	1869	17
572	20231012	094900	22192342	1869	1867	1869	1867	30
573	20231012	094800	22136310	1869	1869	1869	1869	1
574	20231012	094700	22134441	1869	1869	1869	1869	0
575	20231012	094600	22134441	1869	1869	1869	1869	0
576	20231012	094500	22134441	1869	1869	1869	1869	144
577	20231012	094400	21865305	1869	1869	1869	1869	108
578	20231012	094300	21663453	1866	1866	1866	1866	73
579	20231012	094200	21527235	1866	1866	1866	1866	474
580	20231012	094100	20642751	1869	1869	1869	1869	0
581	20231012	094000	20642751	1869	1866	1869	1866	1001
582	20231012	093900	18774882	1866	1866	1866	1866	1100
583	20231012	093800	16722282	1870	1870	1870	1870	1
584	20231012	093700	16720412	1870	1870	1870	1870	0
585	20231012	093600	16720412	1870	1870	1870	1870	0
586	20231012	093500	16720412	1870	1868	1870	1865	2001
587	20231012	093400	12988479	1869	1869	1869	1869	0
588	20231012	093300	12988479	1869	1869	1869	1869	11
589	20231012	093200	12967920	1869	1870	1870	1869	23
590	20231012	093100	12924928	1870	1870	1870	1870	942
591	20231012	093000	11163388	1870	1870	1870	1870	1
592	20231012	092900	11161518	1870	1870	1870	1870	0
593	20231012	092800	11161518	1870	1870	1870	1870	1
594	20231012	092700	11159648	1870	1870	1870	1870	0
595	20231012	092600	11159648	1870	1870	1870	1870	0
596	20231012	092500	11159648	1870	1870	1870	1870	1
597	20231012	092400	11157778	1868	1868	1868	1868	11
598	20231012	092300	11137230	1868	1870	1870	1868	70
599	20231012	092200	11006468	1879	1879	1879	1879	0
600	20231012	092100	11006468	1879	1879	1879	1879	0
601	20231012	092000	11006468	1879	1879	1879	1879	1
602	20231012	091900	11004589	1879	1879	1879	1879	0
603	20231012	091800	11004589	1879	1879	1879	1879	1
604	20231012	091700	11002710	1879	1879	1879	1879	0
605	20231012	091600	11002710	1879	1879	1879	1879	0
606	20231012	091500	11002710	1879	1877	1881	1877	373
607	20231012	091400	10302021	1879	1879	1879	1879	0
608	20231012	091300	10302021	1879	1879	1879	1879	1
609	20231012	091200	10300142	1866	1866	1866	1866	11
610	20231012	091100	10279616	1866	1869	1869	1866	2000
611	20231012	091000	6547264	1881	1872	1881	1866	401
612	20231012	090900	5797720	1884	1884	1884	1884	0
613	20231012	090800	5797720	1884	1884	1884	1884	0
614	20231012	090700	5797720	1884	1884	1884	1884	0
615	20231012	090600	5797720	1884	1884	1884	1884	262
616	20231012	090500	5304112	1888	1888	1888	1888	0
617	20231012	090400	5304112	1888	1888	1888	1888	0
618	20231012	090300	5304112	1888	1888	1888	1888	0
619	20231012	090200	5304112	1888	1888	1888	1888	0
620	20231012	090100	5304112	1888	1884	1888	1884	384
621	20231012	090000	4580004	1884	1884	1884	1884	2431