KissMeData/031510/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190700	142243810	1924	1924	1924	1924	2002
3	20231011	190600	142243810	1924	1924	1924	1924	0
4	20231011	190500	142243810	1924	1924	1924	1924	0
5	20231011	190400	142243810	1924	1924	1924	1924	0
6	20231011	190300	142243810	1924	1924	1924	1924	0
7	20231011	190200	142243810	1924	1924	1924	1924	0
8	20231011	190100	142243810	1924	1924	1924	1924	0
9	20231011	190000	142243810	1924	1924	1924	1924	0
10	20231011	185900	142243810	1924	1924	1924	1924	0
11	20231011	185800	142243810	1924	1924	1924	1924	0
12	20231011	185700	142243810	1924	1924	1924	1924	0
13	20231011	185600	142243810	1924	1924	1924	1924	0
14	20231011	185500	142243810	1924	1924	1924	1924	0
15	20231011	185400	142243810	1924	1924	1924	1924	0
16	20231011	185300	142243810	1924	1924	1924	1924	0
17	20231011	185200	142243810	1924	1924	1924	1924	0
18	20231011	185100	142243810	1924	1924	1924	1924	0
19	20231011	185000	142243810	1924	1924	1924	1924	0
20	20231011	184900	142243810	1924	1924	1924	1924	0
21	20231011	184800	142243810	1924	1924	1924	1924	0
22	20231011	184700	142243810	1924	1924	1924	1924	0
23	20231011	184600	142243810	1924	1924	1924	1924	0
24	20231011	184500	142243810	1924	1924	1924	1924	0
25	20231011	184400	142243810	1924	1924	1924	1924	0
26	20231011	184300	142243810	1924	1924	1924	1924	0
27	20231011	184200	142243810	1924	1924	1924	1924	0
28	20231011	184100	142243810	1924	1924	1924	1924	0
29	20231011	184000	142243810	1924	1924	1924	1924	0
30	20231011	183900	142243810	1924	1924	1924	1924	0
31	20231011	183800	142243810	1924	1924	1924	1924	0
32	20231011	183700	142243810	1924	1924	1924	1924	2002
33	20231011	183600	142243810	1924	1924	1924	1924	0
34	20231011	183500	142243810	1924	1924	1924	1924	0
35	20231011	183400	142243810	1924	1924	1924	1924	0
36	20231011	183300	142243810	1924	1924	1924	1924	0
37	20231011	183200	142243810	1924	1924	1924	1924	0
38	20231011	183100	142243810	1924	1924	1924	1924	0
39	20231011	183000	142243810	1924	1924	1924	1924	0
40	20231011	182900	142243810	1924	1924	1924	1924	0
41	20231011	182800	142243810	1924	1924	1924	1924	0
42	20231011	182700	142243810	1924	1924	1924	1924	0
43	20231011	182600	142243810	1924	1924	1924	1924	0
44	20231011	182500	142243810	1924	1924	1924	1924	0
45	20231011	182400	142243810	1924	1924	1924	1924	0
46	20231011	182300	142243810	1924	1924	1924	1924	0
47	20231011	182200	142243810	1924	1924	1924	1924	0
48	20231011	182100	142243810	1924	1924	1924	1924	0
49	20231011	182000	142243810	1924	1924	1924	1924	0
50	20231011	181900	142243810	1924	1924	1924	1924	0
51	20231011	181800	142243810	1924	1924	1924	1924	0
52	20231011	181700	142243810	1924	1924	1924	1924	0
53	20231011	181600	142243810	1924	1924	1924	1924	0
54	20231011	181500	142243810	1924	1924	1924	1924	0
55	20231011	181400	142243810	1924	1924	1924	1924	0
56	20231011	181300	142243810	1924	1924	1924	1924	0
57	20231011	181200	142243810	1924	1924	1924	1924	0
58	20231011	181100	142243810	1924	1924	1924	1924	0
59	20231011	181000	142243810	1924	1924	1924	1924	0
60	20231011	180900	142243810	1924	1924	1924	1924	0
61	20231011	180800	142243810	1924	1924	1924	1924	0
62	20231011	180700	142243810	1924	1924	1924	1924	2002
63	20231011	180600	142243810	1924	1924	1924	1924	0
64	20231011	180500	142243810	1924	1924	1924	1924	0
65	20231011	180400	142243810	1924	1924	1924	1924	0
66	20231011	180300	142243810	1924	1924	1924	1924	0
67	20231011	180200	142243810	1924	1924	1924	1924	0
68	20231011	180100	142243810	1924	1924	1924	1924	0
69	20231011	180000	142243810	1924	1924	1924	1924	0
70	20231011	175900	142243810	1924	1924	1924	1924	0
71	20231011	175800	142243810	1924	1924	1924	1924	0
72	20231011	175700	142243810	1924	1924	1924	1924	0
73	20231011	175600	142243810	1924	1924	1924	1924	0
74	20231011	175500	142243810	1924	1924	1924	1924	0
75	20231011	175400	142243810	1924	1924	1924	1924	0
76	20231011	175300	142243810	1924	1924	1924	1924	0
77	20231011	175200	142243810	1924	1924	1924	1924	0
78	20231011	175100	142243810	1924	1924	1924	1924	0
79	20231011	175000	142243810	1924	1924	1924	1924	0
80	20231011	174900	142243810	1924	1924	1924	1924	0
81	20231011	174800	142243810	1924	1924	1924	1924	0
82	20231011	174700	142243810	1924	1924	1924	1924	0
83	20231011	174600	142243810	1924	1924	1924	1924	0
84	20231011	174500	142243810	1924	1924	1924	1924	0
85	20231011	174400	142243810	1924	1924	1924	1924	0
86	20231011	174300	142243810	1924	1924	1924	1924	0
87	20231011	174200	142243810	1924	1924	1924	1924	0
88	20231011	174100	142243810	1924	1924	1924	1924	0
89	20231011	174000	142243810	1924	1924	1924	1924	0
90	20231011	173900	142243810	1924	1924	1924	1924	0
91	20231011	173800	142243810	1924	1924	1924	1924	0
92	20231011	173700	142243810	1924	1924	1924	1924	2002
93	20231011	173600	142243810	1924	1924	1924	1924	0
94	20231011	173500	142243810	1924	1924	1924	1924	0
95	20231011	173400	142243810	1924	1924	1924	1924	0
96	20231011	173300	142243810	1924	1924	1924	1924	0
97	20231011	173200	142243810	1924	1924	1924	1924	0
98	20231011	173100	142243810	1924	1924	1924	1924	0
99	20231011	173000	142243810	1924	1924	1924	1924	0
100	20231011	172900	142243810	1924	1924	1924	1924	0
101	20231011	172800	142243810	1924	1924	1924	1924	0
102	20231011	172700	142243810	1924	1924	1924	1924	0
103	20231011	172600	142243810	1924	1924	1924	1924	0
104	20231011	172500	142243810	1924	1924	1924	1924	0
105	20231011	172400	142243810	1924	1924	1924	1924	0
106	20231011	172300	142243810	1924	1924	1924	1924	0
107	20231011	172200	142243810	1924	1924	1924	1924	0
108	20231011	172100	142243810	1924	1924	1924	1924	0
109	20231011	172000	142243810	1924	1924	1924	1924	0
110	20231011	171900	142243810	1924	1924	1924	1924	0
111	20231011	171800	142243810	1924	1924	1924	1924	0
112	20231011	171700	142243810	1924	1924	1924	1924	0
113	20231011	171600	142243810	1924	1924	1924	1924	0
114	20231011	171500	142243810	1924	1924	1924	1924	0
115	20231011	171400	142243810	1924	1924	1924	1924	0
116	20231011	171300	142243810	1924	1924	1924	1924	0
117	20231011	171200	142243810	1924	1924	1924	1924	0
118	20231011	171100	142243810	1924	1924	1924	1924	0
119	20231011	171000	142243810	1924	1924	1924	1924	0
120	20231011	170900	142243810	1924	1924	1924	1924	0
121	20231011	170800	142243810	1924	1924	1924	1924	0
122	20231011	170700	142243810	1924	1924	1924	1924	2002
123	20231011	170600	142243810	1924	1924	1924	1924	0
124	20231011	170500	142243810	1924	1924	1924	1924	0
125	20231011	170400	142243810	1924	1924	1924	1924	0
126	20231011	170300	142243810	1924	1924	1924	1924	0
127	20231011	170200	142243810	1924	1924	1924	1924	0
128	20231011	170100	142243810	1924	1924	1924	1924	0
129	20231011	170000	142243810	1924	1924	1924	1924	0
130	20231011	165900	142243810	1924	1924	1924	1924	0
131	20231011	165800	142243810	1924	1924	1924	1924	0
132	20231011	165700	142243810	1924	1924	1924	1924	0
133	20231011	165600	142243810	1924	1924	1924	1924	0
134	20231011	165500	142243810	1924	1924	1924	1924	0
135	20231011	165400	142243810	1924	1924	1924	1924	0
136	20231011	165300	142243810	1924	1924	1924	1924	0
137	20231011	165200	142243810	1924	1924	1924	1924	0
138	20231011	165100	142243810	1924	1924	1924	1924	0
139	20231011	165000	142243810	1924	1924	1924	1924	0
140	20231011	164900	142243810	1924	1924	1924	1924	0
141	20231011	164800	142243810	1924	1924	1924	1924	0
142	20231011	164700	142243810	1924	1924	1924	1924	0
143	20231011	164600	142243810	1924	1924	1924	1924	0
144	20231011	164500	142243810	1924	1924	1924	1924	0
145	20231011	164400	142243810	1924	1924	1924	1924	0
146	20231011	164300	142243810	1924	1924	1924	1924	0
147	20231011	164200	142243810	1924	1924	1924	1924	0
148	20231011	164100	142243810	1924	1924	1924	1924	0
149	20231011	164000	142243810	1924	1924	1924	1924	0
150	20231011	163900	142243810	1924	1924	1924	1924	0
151	20231011	163800	142243810	1924	1924	1924	1924	0
152	20231011	163700	142243810	1924	1924	1924	1924	2002
153	20231011	163600	142243810	1924	1924	1924	1924	0
154	20231011	163500	142243810	1924	1924	1924	1924	0
155	20231011	163400	142243810	1924	1924	1924	1924	0
156	20231011	163300	142243810	1924	1924	1924	1924	0
157	20231011	163200	142243810	1924	1924	1924	1924	0
158	20231011	163100	142243810	1924	1924	1924	1924	0
159	20231011	163000	142243810	1924	1924	1924	1924	0
160	20231011	162900	142243810	1924	1924	1924	1924	0
161	20231011	162800	142243810	1924	1924	1924	1924	0
162	20231011	162700	142243810	1924	1924	1924	1924	0
163	20231011	162600	142243810	1924	1924	1924	1924	0
164	20231011	162500	142243810	1924	1924	1924	1924	0
165	20231011	162400	142243810	1924	1924	1924	1924	0
166	20231011	162300	142243810	1924	1924	1924	1924	0
167	20231011	162200	142243810	1924	1924	1924	1924	0
168	20231011	162100	142243810	1924	1924	1924	1924	0
169	20231011	162000	142243810	1924	1924	1924	1924	0
170	20231011	161900	142243810	1924	1924	1924	1924	0
171	20231011	161800	142243810	1924	1924	1924	1924	0
172	20231011	161700	142243810	1924	1924	1924	1924	0
173	20231011	161600	142243810	1924	1924	1924	1924	0
174	20231011	161500	142243810	1924	1924	1924	1924	0
175	20231011	161400	142243810	1924	1924	1924	1924	0
176	20231011	161300	142243810	1924	1924	1924	1924	0
177	20231011	161200	142243810	1924	1924	1924	1924	0
178	20231011	161100	142243810	1924	1924	1924	1924	0
179	20231011	161000	142243810	1924	1924	1924	1924	0
180	20231011	160900	142243810	1924	1924	1924	1924	0
181	20231011	160800	142243810	1924	1924	1924	1924	0
182	20231011	160700	142243810	1924	1924	1924	1924	2002
183	20231011	160600	142243810	1924	1924	1924	1924	0
184	20231011	160500	142243810	1924	1924	1924	1924	0
185	20231011	160400	142243810	1924	1924	1924	1924	0
186	20231011	160300	142243810	1924	1924	1924	1924	0
187	20231011	160200	142243810	1924	1924	1924	1924	0
188	20231011	160100	142243810	1924	1924	1924	1924	0
189	20231011	160000	142243810	1924	1924	1924	1924	0
190	20231011	155900	142243810	1924	1924	1924	1924	0
191	20231011	155800	142243810	1924	1924	1924	1924	0
192	20231011	155700	142243810	1924	1924	1924	1924	0
193	20231011	155600	142243810	1924	1924	1924	1924	0
194	20231011	155500	142243810	1924	1924	1924	1924	0
195	20231011	155400	142243810	1924	1924	1924	1924	0
196	20231011	155300	142243810	1924	1924	1924	1924	0
197	20231011	155200	142243810	1924	1924	1924	1924	0
198	20231011	155100	142243810	1924	1924	1924	1924	0
199	20231011	155000	142243810	1924	1924	1924	1924	0
200	20231011	154900	142243810	1924	1924	1924	1924	0
201	20231011	154800	142243810	1924	1924	1924	1924	0
202	20231011	154700	142243810	1924	1924	1924	1924	0
203	20231011	154600	142243810	1924	1924	1924	1924	0
204	20231011	154500	142243810	1924	1924	1924	1924	0
205	20231011	154400	142243810	1924	1924	1924	1924	0
206	20231011	154300	142243810	1924	1924	1924	1924	0
207	20231011	154200	142243810	1924	1924	1924	1924	0
208	20231011	154100	142243810	1924	1924	1924	1924	0
209	20231011	154000	142243810	1924	1924	1924	1924	0
210	20231011	153900	142243810	1924	1924	1924	1924	0
211	20231011	153800	142243810	1924	1924	1924	1924	0
212	20231011	153700	142243810	1924	1924	1924	1924	2002
213	20231011	153600	142243810	1924	1924	1924	1924	0
214	20231011	153500	142243810	1924	1924	1924	1924	0
215	20231011	153400	142243810	1924	1924	1924	1924	0
216	20231011	153300	142243810	1924	1924	1924	1924	0
217	20231011	153200	142243810	1924	1924	1924	1924	0
218	20231011	153100	142243810	1924	1924	1924	1924	0
219	20231011	153000	142243810	1924	1924	1924	1924	2002
220	20231011	152900	138391962	1915	1915	1915	1915	0
221	20231011	152800	138391962	1915	1915	1915	1915	0
222	20231011	152700	138391962	1915	1915	1915	1915	0
223	20231011	152600	138391962	1915	1915	1915	1915	0
224	20231011	152500	138391962	1915	1915	1915	1915	0
225	20231011	152400	138391962	1915	1915	1915	1915	0
226	20231011	152300	138391962	1915	1915	1915	1915	0
227	20231011	152200	138391962	1915	1915	1915	1915	0
228	20231011	152100	138391962	1915	1915	1915	1915	0
229	20231011	152000	138391962	1915	1915	1915	1915	0
230	20231011	151900	138391962	1915	1920	1920	1915	170
231	20231011	151800	138066007	1920	1923	1923	1920	78
232	20231011	151700	137916244	1920	1922	1922	1920	2510
233	20231011	151600	133095004	1923	1923	1923	1923	8
234	20231011	151500	133079620	1923	1922	1923	1922	729
235	20231011	151400	131678481	1923	1923	1923	1923	110
236	20231011	151300	131466951	1923	1923	1923	1923	20
237	20231011	151200	131428491	1923	1923	1923	1923	270
238	20231011	151100	130909281	1922	1922	1923	1922	471
239	20231011	151000	130003992	1922	1923	1923	1922	76
240	20231011	150900	129857900	1923	1923	1923	1923	398
241	20231011	150800	129092546	1923	1923	1923	1923	0
242	20231011	150700	129092546	1923	1923	1923	1923	20
243	20231011	150600	129054086	1924	1924	1924	1924	0
244	20231011	150500	129054086	1924	1924	1924	1924	16
245	20231011	150400	129023302	1922	1922	1922	1922	0
246	20231011	150300	129023302	1922	1922	1922	1922	892
247	20231011	150200	127308878	1922	1922	1922	1922	0
248	20231011	150100	127308878	1922	1922	1922	1922	12
249	20231011	150000	127285814	1922	1923	1923	1922	927
250	20231011	145900	125503886	1923	1924	1924	1923	28
251	20231011	145800	125450024	1924	1924	1924	1924	20
252	20231011	145700	125411544	1924	1923	1924	1923	11
253	20231011	145600	125390381	1923	1923	1923	1923	0
254	20231011	145500	125390381	1923	1924	1924	1923	155
255	20231011	145400	125092166	1923	1923	1923	1923	0
256	20231011	145300	125092166	1923	1923	1923	1923	36
257	20231011	145200	125022938	1923	1923	1923	1923	424
258	20231011	145100	124207586	1922	1922	1922	1922	0
259	20231011	145000	124207586	1922	1921	1922	1921	27
260	20231011	144900	124155714	1923	1923	1923	1923	20
261	20231011	144800	124117254	1923	1923	1923	1923	0
262	20231011	144700	124117254	1923	1923	1923	1923	150
263	20231011	144600	123828804	1924	1924	1924	1924	20
264	20231011	144500	123790324	1924	1923	1924	1923	13
265	20231011	144400	123765314	1923	1923	1923	1923	9
266	20231011	144300	123748007	1923	1925	1925	1923	50
267	20231011	144200	123651817	1925	1925	1925	1925	198
268	20231011	144100	123270667	1925	1925	1925	1925	10
269	20231011	144000	123251417	1925	1925	1925	1925	307
270	20231011	143900	122660442	1925	1925	1926	1925	1704
271	20231011	143800	119380241	1925	1925	1925	1925	0
272	20231011	143700	119380241	1925	1926	1926	1925	300
273	20231011	143600	118802626	1926	1926	1926	1926	0
274	20231011	143500	118802626	1926	1926	1929	1925	1281
275	20231011	143400	116336661	1928	1927	1928	1927	363
276	20231011	143300	115637000	1925	1925	1925	1925	27
277	20231011	143200	115585025	1925	1925	1925	1925	401
278	20231011	143100	114813100	1925	1923	1925	1923	1246
279	20231011	143000	112414552	1923	1921	1923	1921	14
280	20231011	142900	112387647	1920	1919	1920	1918	3131
281	20231011	142800	106377183	1918	1918	1918	1918	600
282	20231011	142700	105226383	1918	1915	1918	1915	2148
283	20231011	142600	101109703	1914	1914	1914	1914	45
284	20231011	142500	101023573	1915	1915	1915	1915	279
285	20231011	142400	100489288	1914	1914	1914	1914	0
286	20231011	142300	100489288	1914	1914	1914	1914	983
287	20231011	142200	98607826	1914	1913	1914	1913	389
288	20231011	142100	97863655	1912	1912	1912	1912	62
289	20231011	142000	97745111	1912	1912	1912	1912	241
290	20231011	141900	97284319	1912	1912	1912	1912	20
291	20231011	141800	97246079	1912	1911	1912	1911	330
292	20231011	141700	96615177	1911	1911	1911	1911	1
293	20231011	141600	96613266	1911	1911	1911	1911	1
294	20231011	141500	96611355	1910	1910	1910	1910	0
295	20231011	141400	96611355	1910	1910	1910	1910	112
296	20231011	141300	96397435	1909	1909	1909	1909	113
297	20231011	141200	96181718	1909	1909	1909	1909	0
298	20231011	141100	96181718	1909	1909	1909	1909	17
299	20231011	141000	96149265	1909	1907	1909	1907	783
300	20231011	140900	94654851	1906	1906	1906	1906	59
301	20231011	140800	94542397	1907	1907	1907	1907	26
302	20231011	140700	94492815	1906	1906	1906	1906	50
303	20231011	140600	94397515	1906	1904	1906	1904	3890
304	20231011	140500	86984042	1904	1904	1904	1904	0
305	20231011	140400	86984042	1904	1904	1904	1904	6
306	20231011	140300	86972618	1901	1901	1901	1901	0
307	20231011	140200	86972618	1901	1901	1901	1901	0
308	20231011	140100	86972618	1901	1901	1901	1901	0
309	20231011	140000	86972618	1901	1901	1901	1901	4
310	20231011	135900	86965014	1905	1905	1905	1905	0
311	20231011	135800	86965014	1905	1904	1905	1904	15
312	20231011	135700	86936440	1901	1901	1901	1901	0
313	20231011	135600	86936440	1901	1901	1901	1901	0
314	20231011	135500	86936440	1901	1901	1901	1901	0
315	20231011	135400	86936440	1901	1901	1901	1901	0
316	20231011	135300	86936440	1901	1901	1901	1901	0
317	20231011	135200	86936440	1901	1901	1901	1901	0
318	20231011	135100	86936440	1901	1901	1901	1901	0
319	20231011	135000	86936440	1901	1901	1901	1901	0
320	20231011	134900	86936440	1901	1901	1901	1901	1
321	20231011	134800	86934539	1901	1901	1901	1901	0
322	20231011	134700	86934539	1901	1901	1901	1901	0
323	20231011	134600	86934539	1901	1901	1901	1901	165
324	20231011	134500	86620874	1901	1901	1901	1901	235
325	20231011	134400	86174139	1901	1901	1901	1901	0
326	20231011	134300	86174139	1901	1901	1901	1901	20
327	20231011	134200	86136119	1901	1901	1901	1901	0
328	20231011	134100	86136119	1901	1901	1901	1901	0
329	20231011	134000	86136119	1901	1901	1901	1901	20
330	20231011	133900	86098099	1901	1901	1901	1901	0
331	20231011	133800	86098099	1901	1901	1901	1901	16
332	20231011	133700	86067683	1901	1901	1901	1901	20
333	20231011	133600	86029663	1901	1901	1901	1901	0
334	20231011	133500	86029663	1901	1901	1901	1901	0
335	20231011	133400	86029663	1901	1901	1901	1901	20
336	20231011	133300	85991643	1901	1901	1901	1901	0
337	20231011	133200	85991643	1901	1904	1904	1901	2082
338	20231011	133100	82033701	1904	1904	1904	1904	0
339	20231011	133000	82033701	1904	1904	1904	1904	0
340	20231011	132900	82033701	1904	1904	1904	1904	424
341	20231011	132800	81226405	1904	1904	1904	1904	20
342	20231011	132700	81188325	1904	1904	1904	1904	0
343	20231011	132600	81188325	1904	1904	1904	1904	1
344	20231011	132500	81186421	1901	1901	1901	1901	0
345	20231011	132400	81186421	1901	1901	1901	1901	1000
346	20231011	132300	79285421	1901	1901	1902	1901	439
347	20231011	132200	78450782	1902	1902	1902	1902	456
348	20231011	132100	77583470	1901	1901	1901	1901	1
349	20231011	132000	77581569	1901	1901	1901	1901	0
350	20231011	131900	77581569	1901	1904	1904	1901	21
351	20231011	131800	77541588	1904	1904	1904	1904	0
352	20231011	131700	77541588	1904	1904	1904	1904	9
353	20231011	131600	77524452	1904	1904	1904	1904	20
354	20231011	131500	77486372	1904	1905	1905	1904	300
355	20231011	131400	76914992	1905	1905	1905	1905	0
356	20231011	131300	76914992	1905	1905	1905	1905	20
357	20231011	131200	76876892	1905	1905	1905	1905	0
358	20231011	131100	76876892	1905	1904	1905	1904	2012
359	20231011	131000	73046032	1904	1904	1904	1904	0
360	20231011	130900	73046032	1904	1904	1904	1904	0
361	20231011	130800	73046032	1904	1904	1904	1904	0
362	20231011	130700	73046032	1904	1904	1904	1904	480
363	20231011	130600	72132112	1904	1904	1904	1904	20
364	20231011	130500	72094032	1904	1904	1904	1904	0
365	20231011	130400	72094032	1904	1904	1904	1904	0
366	20231011	130300	72094032	1904	1904	1904	1904	744
367	20231011	130200	70677456	1901	1901	1901	1901	0
368	20231011	130100	70677456	1901	1901	1901	1901	0
369	20231011	130000	70677456	1901	1903	1903	1901	113
370	20231011	125900	70462471	1903	1901	1903	1901	2
371	20231011	125800	70458667	1904	1904	1904	1904	20
372	20231011	125700	70420587	1904	1904	1904	1904	0
373	20231011	125600	70420587	1904	1904	1904	1904	0
374	20231011	125500	70420587	1904	1904	1904	1904	20
375	20231011	125400	70382507	1904	1904	1904	1904	0
376	20231011	125300	70382507	1904	1904	1904	1904	0
377	20231011	125200	70382507	1904	1904	1904	1904	195
378	20231011	125100	70011227	1904	1904	1904	1904	0
379	20231011	125000	70011227	1904	1904	1904	1904	0
380	20231011	124900	70011227	1904	1904	1904	1904	220
381	20231011	124800	69592347	1904	1904	1904	1904	262
382	20231011	124700	69093499	1904	1904	1904	1904	0
383	20231011	124600	69093499	1904	1904	1904	1904	20
384	20231011	124500	69055419	1904	1904	1904	1904	1
385	20231011	124400	69053515	1901	1901	1901	1901	0
386	20231011	124300	69053515	1901	1901	1901	1901	0
387	20231011	124200	69053515	1901	1901	1901	1901	0
388	20231011	124100	69053515	1901	1901	1901	1901	0
389	20231011	124000	69053515	1901	1900	1901	1900	512
390	20231011	123900	68080347	1900	1900	1900	1900	29
391	20231011	123800	68025247	1900	1900	1900	1900	0
392	20231011	123700	68025247	1900	1900	1900	1900	0
393	20231011	123600	68025247	1900	1900	1900	1900	0
394	20231011	123500	68025247	1900	1900	1900	1900	10
395	20231011	123400	68006247	1900	1900	1900	1900	87
396	20231011	123300	67840947	1900	1900	1900	1900	0
397	20231011	123200	67840947	1900	1900	1900	1900	900
398	20231011	123100	66130947	1900	1900	1900	1900	1
399	20231011	123000	66129047	1896	1896	1896	1896	178
400	20231011	122900	65791559	1896	1896	1896	1896	0
401	20231011	122800	65791559	1896	1896	1896	1896	20
402	20231011	122700	65753639	1896	1896	1896	1896	0
403	20231011	122600	65753639	1896	1896	1896	1896	0
404	20231011	122500	65753639	1896	1896	1896	1896	20
405	20231011	122400	65715719	1896	1896	1896	1896	0
406	20231011	122300	65715719	1896	1896	1896	1896	0
407	20231011	122200	65715719	1896	1896	1896	1896	20
408	20231011	122100	65677799	1896	1896	1896	1896	0
409	20231011	122000	65677799	1896	1896	1896	1896	0
410	20231011	121900	65677799	1896	1896	1896	1896	120
411	20231011	121800	65450279	1896	1895	1896	1895	20
412	20231011	121700	65412365	1895	1895	1895	1895	1
413	20231011	121600	65410470	1894	1895	1895	1894	45
414	20231011	121500	65325220	1895	1895	1895	1895	4
415	20231011	121400	65317640	1894	1894	1894	1894	186
416	20231011	121300	64965356	1894	1894	1894	1894	0
417	20231011	121200	64965356	1894	1894	1894	1894	0
418	20231011	121100	64965356	1894	1894	1894	1894	0
419	20231011	121000	64965356	1894	1893	1894	1893	327
420	20231011	120900	64346262	1892	1892	1892	1892	0
421	20231011	120800	64346262	1892	1892	1892	1892	13
422	20231011	120700	64321666	1892	1892	1892	1892	0
423	20231011	120600	64321666	1892	1892	1892	1892	0
424	20231011	120500	64321666	1892	1892	1892	1892	12
425	20231011	120400	64298962	1892	1892	1892	1892	0
426	20231011	120300	64298962	1892	1892	1892	1892	0
427	20231011	120200	64298962	1892	1892	1892	1892	0
428	20231011	120100	64298962	1892	1892	1892	1892	19
429	20231011	120000	64263014	1892	1892	1892	1892	0
430	20231011	115900	64263014	1892	1892	1892	1892	0
431	20231011	115800	64263014	1892	1892	1892	1892	14
432	20231011	115700	64236526	1892	1892	1892	1892	0
433	20231011	115600	64236526	1892	1892	1892	1892	0
434	20231011	115500	64236526	1892	1892	1892	1892	22
435	20231011	115400	64194902	1892	1892	1892	1892	0
436	20231011	115300	64194902	1892	1892	1892	1892	201
437	20231011	115200	63814610	1892	1892	1892	1892	12
438	20231011	115100	63791906	1892	1892	1892	1892	0
439	20231011	115000	63791906	1892	1892	1892	1892	0
440	20231011	114900	63791906	1892	1892	1892	1892	12
441	20231011	114800	63769202	1892	1892	1892	1892	0
442	20231011	114700	63769202	1892	1892	1892	1892	0
443	20231011	114600	63769202	1892	1892	1892	1892	15
444	20231011	114500	63740822	1892	1892	1892	1892	0
445	20231011	114400	63740822	1892	1892	1892	1892	0
446	20231011	114300	63740822	1892	1892	1892	1892	20
447	20231011	114200	63702982	1892	1892	1892	1892	195
448	20231011	114100	63334042	1892	1892	1892	1892	72
449	20231011	114000	63197818	1892	1892	1892	1892	20
450	20231011	113900	63159978	1892	1893	1893	1892	190
451	20231011	113800	62800315	1892	1892	1892	1892	0
452	20231011	113700	62800315	1892	1892	1892	1892	13
453	20231011	113600	62775719	1892	1892	1892	1892	0
454	20231011	113500	62775719	1892	1892	1892	1892	0
455	20231011	113400	62775719	1892	1892	1892	1892	26
456	20231011	113300	62726527	1892	1892	1892	1892	0
457	20231011	113200	62726527	1892	1892	1892	1892	158
458	20231011	113100	62427591	1892	1892	1892	1892	20
459	20231011	113000	62389751	1892	1892	1892	1892	18
460	20231011	112900	62355695	1892	1890	1892	1890	740
461	20231011	112800	60956293	1887	1887	1887	1887	0
462	20231011	112700	60956293	1887	1887	1887	1887	0
463	20231011	112600	60956293	1887	1887	1887	1887	0
464	20231011	112500	60956293	1887	1887	1887	1887	0
465	20231011	112400	60956293	1887	1887	1887	1887	183
466	20231011	112300	60610972	1890	1890	1890	1890	0
467	20231011	112200	60610972	1890	1890	1890	1890	20
468	20231011	112100	60573172	1890	1890	1890	1890	0
469	20231011	112000	60573172	1890	1890	1890	1890	0
470	20231011	111900	60573172	1890	1890	1890	1890	20
471	20231011	111800	60535372	1890	1890	1890	1890	0
472	20231011	111700	60535372	1890	1890	1890	1890	0
473	20231011	111600	60535372	1890	1890	1890	1890	72
474	20231011	111500	60399292	1890	1890	1890	1890	169
475	20231011	111400	60079882	1890	1890	1890	1890	1
476	20231011	111300	60077992	1887	1887	1887	1887	0
477	20231011	111200	60077992	1887	1887	1887	1887	0
478	20231011	111100	60077992	1887	1887	1887	1887	0
479	20231011	111000	60077992	1887	1890	1890	1887	23
480	20231011	110900	60034531	1890	1890	1890	1890	0
481	20231011	110800	60034531	1890	1890	1890	1890	0
482	20231011	110700	60034531	1890	1890	1890	1890	20
483	20231011	110600	59996731	1890	1890	1890	1890	0
484	20231011	110500	59996731	1890	1890	1890	1890	0
485	20231011	110400	59996731	1890	1890	1890	1890	20
486	20231011	110300	59958931	1890	1888	1890	1888	180
487	20231011	110200	59619041	1888	1888	1888	1888	0
488	20231011	110100	59619041	1888	1888	1888	1888	20
489	20231011	110000	59581281	1888	1888	1888	1888	0
490	20231011	105900	59581281	1888	1888	1888	1888	0
491	20231011	105800	59581281	1888	1887	1888	1887	18
492	20231011	105700	59547314	1887	1887	1887	1887	0
493	20231011	105600	59547314	1887	1887	1887	1887	0
494	20231011	105500	59547314	1887	1887	1887	1887	17
495	20231011	105400	59515235	1887	1887	1887	1887	0
496	20231011	105300	59515235	1887	1887	1887	1887	0
497	20231011	105200	59515235	1887	1888	1888	1887	72
498	20231011	105100	59379301	1888	1888	1888	1888	0
499	20231011	105000	59379301	1888	1888	1888	1888	0
500	20231011	104900	59379301	1888	1888	1888	1888	20
501	20231011	104800	59341541	1888	1888	1888	1888	10
502	20231011	104700	59322661	1887	1887	1887	1887	18
503	20231011	104600	59288695	1887	1887	1887	1887	0
504	20231011	104500	59288695	1887	1887	1887	1887	0
505	20231011	104400	59288695	1887	1887	1887	1887	10
506	20231011	104300	59269825	1887	1887	1887	1887	19
507	20231011	104200	59233972	1887	1887	1887	1887	219
508	20231011	104100	58820719	1887	1887	1887	1887	519
509	20231011	104000	57841366	1887	1887	1887	1887	719
510	20231011	103900	56484613	1887	1887	1887	1887	0
511	20231011	103800	56484613	1887	1887	1887	1887	19
512	20231011	103700	56448760	1887	1887	1887	1887	19
513	20231011	103600	56412907	1887	1887	1887	1887	19
514	20231011	103500	56377054	1887	1887	1887	1887	532
515	20231011	103400	55373170	1888	1888	1888	1888	21
516	20231011	103300	55333522	1888	1888	1888	1888	0
517	20231011	103200	55333522	1888	1888	1888	1888	0
518	20231011	103100	55333522	1888	1888	1888	1888	23
519	20231011	103000	55290098	1888	1888	1888	1888	2
520	20231011	102900	55286322	1888	1887	1888	1887	16
521	20231011	102800	55256124	1888	1888	1888	1888	21
522	20231011	102700	55216476	1888	1888	1888	1888	31
523	20231011	102600	55157948	1888	1888	1888	1888	21
524	20231011	102500	55118300	1888	1888	1888	1888	0
525	20231011	102400	55118300	1888	1888	1888	1888	0
526	20231011	102300	55118300	1888	1888	1888	1888	22
527	20231011	102200	55076764	1888	1888	1888	1888	22
528	20231011	102100	55035228	1888	1890	1890	1888	286
529	20231011	102000	54494732	1890	1890	1890	1890	0
530	20231011	101900	54494732	1890	1893	1893	1890	76
531	20231011	101800	54351029	1893	1893	1893	1893	53
532	20231011	101700	54250700	1892	1892	1892	1892	22
533	20231011	101600	54209076	1893	1893	1893	1893	21
534	20231011	101500	54169323	1893	1893	1893	1893	0
535	20231011	101400	54169323	1893	1895	1895	1893	77
536	20231011	101300	54023413	1895	1895	1895	1895	5
537	20231011	101200	54013938	1895	1895	1895	1895	127
538	20231011	101100	53773273	1895	1895	1895	1895	501
539	20231011	101000	52823878	1895	1895	1895	1895	0
540	20231011	100900	52823878	1895	1895	1895	1895	27
541	20231011	100800	52772713	1895	1895	1895	1895	0
542	20231011	100700	52772713	1895	1895	1895	1895	0
543	20231011	100600	52772713	1895	1895	1895	1895	0
544	20231011	100500	52772713	1895	1895	1895	1895	0
545	20231011	100400	52772713	1895	1895	1895	1895	0
546	20231011	100300	52772713	1895	1895	1895	1895	0
547	20231011	100200	52772713	1895	1895	1895	1895	0
548	20231011	100100	52772713	1895	1895	1895	1895	20
549	20231011	100000	52734813	1895	1895	1895	1895	0
550	20231011	095900	52734813	1895	1895	1895	1895	1500
551	20231011	095800	49892313	1895	1900	1900	1895	1661
552	20231011	095700	46744037	1900	1900	1900	1900	0
553	20231011	095600	46744037	1900	1900	1900	1900	0
554	20231011	095500	46744037	1900	1900	1900	1900	21
555	20231011	095400	46704137	1900	1900	1900	1900	0
556	20231011	095300	46704137	1900	1900	1900	1900	0
557	20231011	095200	46704137	1900	1900	1900	1900	21
558	20231011	095100	46664237	1900	1900	1900	1900	0
559	20231011	095000	46664237	1900	1900	1900	1900	0
560	20231011	094900	46664237	1900	1900	1900	1900	21
561	20231011	094800	46624337	1901	1901	1901	1901	0
562	20231011	094700	46624337	1901	1901	1901	1901	0
563	20231011	094600	46624337	1901	1901	1901	1901	21
564	20231011	094500	46584416	1901	1901	1901	1901	132
565	20231011	094400	46333484	1901	1901	1901	1901	0
566	20231011	094300	46333484	1901	1901	1901	1901	120
567	20231011	094200	46105364	1901	1901	1901	1901	78
568	20231011	094100	45957086	1895	1895	1895	1895	0
569	20231011	094000	45957086	1895	1900	1901	1895	131
570	20231011	093900	45708675	1900	1901	1901	1900	333
571	20231011	093800	45075663	1905	1905	1905	1905	524
572	20231011	093700	44077443	1900	1900	1900	1900	0
573	20231011	093600	44077443	1900	1900	1900	1900	1000
574	20231011	093500	42177443	1910	1904	1913	1900	1004
575	20231011	093400	40258454	1901	1898	1901	1898	829
576	20231011	093300	38684640	1895	1895	1895	1895	0
577	20231011	093200	38684640	1895	1892	1895	1892	12
578	20231011	093100	38661903	1892	1892	1892	1892	1
579	20231011	093000	38660011	1892	1892	1892	1892	0
580	20231011	092900	38660011	1892	1892	1892	1892	300
581	20231011	092800	38092411	1892	1888	1892	1888	583
582	20231011	092700	36990719	1887	1887	1887	1887	0
583	20231011	092600	36990719	1887	1887	1887	1887	1
584	20231011	092500	36988832	1886	1882	1886	1882	4018
585	20231011	092400	29416229	1883	1883	1883	1883	0
586	20231011	092300	29416229	1883	1880	1883	1880	7497
587	20231011	092200	15321637	1879	1878	1879	1872	1224
588	20231011	092100	13022520	1870	1870	1870	1870	0
589	20231011	092000	13022520	1870	1870	1870	1870	0
590	20231011	091900	13022520	1870	1870	1870	1870	0
591	20231011	091800	13022520	1870	1870	1870	1870	0
592	20231011	091700	13022520	1870	1870	1870	1870	54
593	20231011	091600	12921540	1879	1879	1879	1879	4
594	20231011	091500	12914024	1869	1869	1869	1869	10
595	20231011	091400	12895334	1869	1869	1869	1869	0
596	20231011	091300	12895334	1869	1869	1869	1869	0
597	20231011	091200	12895334	1869	1870	1870	1869	775
598	20231011	091100	11446685	1869	1880	1880	1869	386
599	20231011	091000	10725240	1880	1880	1880	1880	21
600	20231011	090900	10685760	1880	1877	1880	1877	1000
601	20231011	090800	8806201	1875	1875	1875	1875	59
602	20231011	090700	8695576	1869	1869	1869	1869	10
603	20231011	090600	8676886	1867	1867	1867	1867	21
604	20231011	090500	8637679	1866	1869	1869	1866	2787
605	20231011	090400	3435444	1867	1867	1867	1867	0
606	20231011	090300	3435444	1867	1868	1868	1867	301
607	20231011	090200	2873429	1866	1866	1866	1866	0
608	20231011	090100	2873429	1866	1866	1866	1866	66
609	20231011	090000	2750273	1866	1861	1866	1861	1111