KissMeData/050760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192200	79718605	1944	1944	1944	1944	2480
3	20231011	192100	79718605	1944	1944	1944	1944	0
4	20231011	192000	79718605	1944	1944	1944	1944	0
5	20231011	191900	79718605	1944	1944	1944	1944	0
6	20231011	191800	79718605	1944	1944	1944	1944	0
7	20231011	191700	79718605	1944	1944	1944	1944	0
8	20231011	191600	79718605	1944	1944	1944	1944	0
9	20231011	191500	79718605	1944	1944	1944	1944	0
10	20231011	191400	79718605	1944	1944	1944	1944	0
11	20231011	191300	79718605	1944	1944	1944	1944	0
12	20231011	191200	79718605	1944	1944	1944	1944	0
13	20231011	191100	79718605	1944	1944	1944	1944	0
14	20231011	191000	79718605	1944	1944	1944	1944	0
15	20231011	190900	79718605	1944	1944	1944	1944	0
16	20231011	190800	79718605	1944	1944	1944	1944	0
17	20231011	190700	79718605	1944	1944	1944	1944	0
18	20231011	190600	79718605	1944	1944	1944	1944	0
19	20231011	190500	79718605	1944	1944	1944	1944	0
20	20231011	190400	79718605	1944	1944	1944	1944	0
21	20231011	190300	79718605	1944	1944	1944	1944	0
22	20231011	190200	79718605	1944	1944	1944	1944	0
23	20231011	190100	79718605	1944	1944	1944	1944	0
24	20231011	190000	79718605	1944	1944	1944	1944	0
25	20231011	185900	79718605	1944	1944	1944	1944	0
26	20231011	185800	79718605	1944	1944	1944	1944	0
27	20231011	185700	79718605	1944	1944	1944	1944	0
28	20231011	185600	79718605	1944	1944	1944	1944	0
29	20231011	185500	79718605	1944	1944	1944	1944	0
30	20231011	185400	79718605	1944	1944	1944	1944	0
31	20231011	185300	79718605	1944	1944	1944	1944	0
32	20231011	185200	79718605	1944	1944	1944	1944	2480
33	20231011	185100	79718605	1944	1944	1944	1944	0
34	20231011	185000	79718605	1944	1944	1944	1944	0
35	20231011	184900	79718605	1944	1944	1944	1944	0
36	20231011	184800	79718605	1944	1944	1944	1944	0
37	20231011	184700	79718605	1944	1944	1944	1944	0
38	20231011	184600	79718605	1944	1944	1944	1944	0
39	20231011	184500	79718605	1944	1944	1944	1944	0
40	20231011	184400	79718605	1944	1944	1944	1944	0
41	20231011	184300	79718605	1944	1944	1944	1944	0
42	20231011	184200	79718605	1944	1944	1944	1944	0
43	20231011	184100	79718605	1944	1944	1944	1944	0
44	20231011	184000	79718605	1944	1944	1944	1944	0
45	20231011	183900	79718605	1944	1944	1944	1944	0
46	20231011	183800	79718605	1944	1944	1944	1944	0
47	20231011	183700	79718605	1944	1944	1944	1944	0
48	20231011	183600	79718605	1944	1944	1944	1944	0
49	20231011	183500	79718605	1944	1944	1944	1944	0
50	20231011	183400	79718605	1944	1944	1944	1944	0
51	20231011	183300	79718605	1944	1944	1944	1944	0
52	20231011	183200	79718605	1944	1944	1944	1944	0
53	20231011	183100	79718605	1944	1944	1944	1944	0
54	20231011	183000	79718605	1944	1944	1944	1944	0
55	20231011	182900	79718605	1944	1944	1944	1944	0
56	20231011	182800	79718605	1944	1944	1944	1944	0
57	20231011	182700	79718605	1944	1944	1944	1944	0
58	20231011	182600	79718605	1944	1944	1944	1944	0
59	20231011	182500	79718605	1944	1944	1944	1944	0
60	20231011	182400	79718605	1944	1944	1944	1944	0
61	20231011	182300	79718605	1944	1944	1944	1944	0
62	20231011	182200	79718605	1944	1944	1944	1944	2480
63	20231011	182100	79718605	1944	1944	1944	1944	0
64	20231011	182000	79718605	1944	1944	1944	1944	0
65	20231011	181900	79718605	1944	1944	1944	1944	0
66	20231011	181800	79718605	1944	1944	1944	1944	0
67	20231011	181700	79718605	1944	1944	1944	1944	0
68	20231011	181600	79718605	1944	1944	1944	1944	0
69	20231011	181500	79718605	1944	1944	1944	1944	0
70	20231011	181400	79718605	1944	1944	1944	1944	0
71	20231011	181300	79718605	1944	1944	1944	1944	0
72	20231011	181200	79718605	1944	1944	1944	1944	0
73	20231011	181100	79718605	1944	1944	1944	1944	0
74	20231011	181000	79718605	1944	1944	1944	1944	0
75	20231011	180900	79718605	1944	1944	1944	1944	0
76	20231011	180800	79718605	1944	1944	1944	1944	0
77	20231011	180700	79718605	1944	1944	1944	1944	0
78	20231011	180600	79718605	1944	1944	1944	1944	0
79	20231011	180500	79718605	1944	1944	1944	1944	0
80	20231011	180400	79718605	1944	1944	1944	1944	0
81	20231011	180300	79718605	1944	1944	1944	1944	0
82	20231011	180200	79718605	1944	1944	1944	1944	0
83	20231011	180100	79718605	1944	1944	1944	1944	0
84	20231011	180000	79718605	1944	1944	1944	1944	0
85	20231011	175900	79718605	1944	1944	1944	1944	0
86	20231011	175800	79718605	1944	1944	1944	1944	0
87	20231011	175700	79718605	1944	1944	1944	1944	0
88	20231011	175600	79718605	1944	1944	1944	1944	0
89	20231011	175500	79718605	1944	1944	1944	1944	0
90	20231011	175400	79718605	1944	1944	1944	1944	0
91	20231011	175300	79718605	1944	1944	1944	1944	0
92	20231011	175200	79718605	1944	1944	1944	1944	2480
93	20231011	175100	79718605	1944	1944	1944	1944	0
94	20231011	175000	79718605	1944	1944	1944	1944	0
95	20231011	174900	79718605	1944	1944	1944	1944	0
96	20231011	174800	79718605	1944	1944	1944	1944	0
97	20231011	174700	79718605	1944	1944	1944	1944	0
98	20231011	174600	79718605	1944	1944	1944	1944	0
99	20231011	174500	79718605	1944	1944	1944	1944	0
100	20231011	174400	79718605	1944	1944	1944	1944	0
101	20231011	174300	79718605	1944	1944	1944	1944	0
102	20231011	174200	79718605	1944	1944	1944	1944	0
103	20231011	174100	79718605	1944	1944	1944	1944	0
104	20231011	174000	79718605	1944	1944	1944	1944	0
105	20231011	173900	79718605	1944	1944	1944	1944	0
106	20231011	173800	79718605	1944	1944	1944	1944	0
107	20231011	173700	79718605	1944	1944	1944	1944	0
108	20231011	173600	79718605	1944	1944	1944	1944	0
109	20231011	173500	79718605	1944	1944	1944	1944	0
110	20231011	173400	79718605	1944	1944	1944	1944	0
111	20231011	173300	79718605	1944	1944	1944	1944	0
112	20231011	173200	79718605	1944	1944	1944	1944	0
113	20231011	173100	79718605	1944	1944	1944	1944	0
114	20231011	173000	79718605	1944	1944	1944	1944	0
115	20231011	172900	79718605	1944	1944	1944	1944	0
116	20231011	172800	79718605	1944	1944	1944	1944	0
117	20231011	172700	79718605	1944	1944	1944	1944	0
118	20231011	172600	79718605	1944	1944	1944	1944	0
119	20231011	172500	79718605	1944	1944	1944	1944	0
120	20231011	172400	79718605	1944	1944	1944	1944	0
121	20231011	172300	79718605	1944	1944	1944	1944	0
122	20231011	172200	79718605	1944	1944	1944	1944	2480
123	20231011	172100	79718605	1944	1944	1944	1944	0
124	20231011	172000	79718605	1944	1944	1944	1944	0
125	20231011	171900	79718605	1944	1944	1944	1944	0
126	20231011	171800	79718605	1944	1944	1944	1944	0
127	20231011	171700	79718605	1944	1944	1944	1944	0
128	20231011	171600	79718605	1944	1944	1944	1944	0
129	20231011	171500	79718605	1944	1944	1944	1944	0
130	20231011	171400	79718605	1944	1944	1944	1944	0
131	20231011	171300	79718605	1944	1944	1944	1944	0
132	20231011	171200	79718605	1944	1944	1944	1944	0
133	20231011	171100	79718605	1944	1944	1944	1944	0
134	20231011	171000	79718605	1944	1944	1944	1944	0
135	20231011	170900	79718605	1944	1944	1944	1944	0
136	20231011	170800	79718605	1944	1944	1944	1944	0
137	20231011	170700	79718605	1944	1944	1944	1944	0
138	20231011	170600	79718605	1944	1944	1944	1944	0
139	20231011	170500	79718605	1944	1944	1944	1944	0
140	20231011	170400	79718605	1944	1944	1944	1944	0
141	20231011	170300	79718605	1944	1944	1944	1944	0
142	20231011	170200	79718605	1944	1944	1944	1944	0
143	20231011	170100	79718605	1944	1944	1944	1944	0
144	20231011	170000	79718605	1944	1944	1944	1944	0
145	20231011	165900	79718605	1944	1944	1944	1944	0
146	20231011	165800	79718605	1944	1944	1944	1944	0
147	20231011	165700	79718605	1944	1944	1944	1944	0
148	20231011	165600	79718605	1944	1944	1944	1944	0
149	20231011	165500	79718605	1944	1944	1944	1944	0
150	20231011	165400	79718605	1944	1944	1944	1944	0
151	20231011	165300	79718605	1944	1944	1944	1944	0
152	20231011	165200	79718605	1944	1944	1944	1944	2480
153	20231011	165100	79718605	1944	1944	1944	1944	0
154	20231011	165000	79718605	1944	1944	1944	1944	0
155	20231011	164900	79718605	1944	1944	1944	1944	0
156	20231011	164800	79718605	1944	1944	1944	1944	0
157	20231011	164700	79718605	1944	1944	1944	1944	0
158	20231011	164600	79718605	1944	1944	1944	1944	0
159	20231011	164500	79718605	1944	1944	1944	1944	0
160	20231011	164400	79718605	1944	1944	1944	1944	0
161	20231011	164300	79718605	1944	1944	1944	1944	0
162	20231011	164200	79718605	1944	1944	1944	1944	0
163	20231011	164100	79718605	1944	1944	1944	1944	0
164	20231011	164000	79718605	1944	1944	1944	1944	0
165	20231011	163900	79718605	1944	1944	1944	1944	0
166	20231011	163800	79718605	1944	1944	1944	1944	0
167	20231011	163700	79718605	1944	1944	1944	1944	0
168	20231011	163600	79718605	1944	1944	1944	1944	0
169	20231011	163500	79718605	1944	1944	1944	1944	0
170	20231011	163400	79718605	1944	1944	1944	1944	0
171	20231011	163300	79718605	1944	1944	1944	1944	0
172	20231011	163200	79718605	1944	1944	1944	1944	0
173	20231011	163100	79718605	1944	1944	1944	1944	0
174	20231011	163000	79718605	1944	1944	1944	1944	0
175	20231011	162900	79718605	1944	1944	1944	1944	0
176	20231011	162800	79718605	1944	1944	1944	1944	0
177	20231011	162700	79718605	1944	1944	1944	1944	0
178	20231011	162600	79718605	1944	1944	1944	1944	0
179	20231011	162500	79718605	1944	1944	1944	1944	0
180	20231011	162400	79718605	1944	1944	1944	1944	0
181	20231011	162300	79718605	1944	1944	1944	1944	0
182	20231011	162200	79718605	1944	1944	1944	1944	2480
183	20231011	162100	79718605	1944	1944	1944	1944	0
184	20231011	162000	79718605	1944	1944	1944	1944	0
185	20231011	161900	79718605	1944	1944	1944	1944	0
186	20231011	161800	79718605	1944	1944	1944	1944	0
187	20231011	161700	79718605	1944	1944	1944	1944	0
188	20231011	161600	79718605	1944	1944	1944	1944	0
189	20231011	161500	79718605	1944	1944	1944	1944	0
190	20231011	161400	79718605	1944	1944	1944	1944	0
191	20231011	161300	79718605	1944	1944	1944	1944	0
192	20231011	161200	79718605	1944	1944	1944	1944	0
193	20231011	161100	79718605	1944	1944	1944	1944	0
194	20231011	161000	79718605	1944	1944	1944	1944	0
195	20231011	160900	79718605	1944	1944	1944	1944	0
196	20231011	160800	79718605	1944	1944	1944	1944	0
197	20231011	160700	79718605	1944	1944	1944	1944	0
198	20231011	160600	79718605	1944	1944	1944	1944	0
199	20231011	160500	79718605	1944	1944	1944	1944	0
200	20231011	160400	79718605	1944	1944	1944	1944	0
201	20231011	160300	79718605	1944	1944	1944	1944	0
202	20231011	160200	79718605	1944	1944	1944	1944	0
203	20231011	160100	79718605	1944	1944	1944	1944	0
204	20231011	160000	79718605	1944	1944	1944	1944	0
205	20231011	155900	79718605	1944	1944	1944	1944	0
206	20231011	155800	79718605	1944	1944	1944	1944	0
207	20231011	155700	79718605	1944	1944	1944	1944	0
208	20231011	155600	79718605	1944	1944	1944	1944	0
209	20231011	155500	79718605	1944	1944	1944	1944	0
210	20231011	155400	79718605	1944	1944	1944	1944	0
211	20231011	155300	79718605	1944	1944	1944	1944	0
212	20231011	155200	79718605	1944	1944	1944	1944	2480
213	20231011	155100	79718605	1944	1944	1944	1944	0
214	20231011	155000	79718605	1944	1944	1944	1944	0
215	20231011	154900	79718605	1944	1944	1944	1944	0
216	20231011	154800	79718605	1944	1944	1944	1944	0
217	20231011	154700	79718605	1944	1944	1944	1944	0
218	20231011	154600	79718605	1944	1944	1944	1944	0
219	20231011	154500	79718605	1944	1944	1944	1944	0
220	20231011	154400	79718605	1944	1944	1944	1944	0
221	20231011	154300	79718605	1944	1944	1944	1944	0
222	20231011	154200	79718605	1944	1944	1944	1944	0
223	20231011	154100	79718605	1944	1944	1944	1944	0
224	20231011	154000	79718605	1944	1944	1944	1944	0
225	20231011	153900	79718605	1944	1944	1944	1944	0
226	20231011	153800	79718605	1944	1944	1944	1944	0
227	20231011	153700	79718605	1944	1944	1944	1944	0
228	20231011	153600	79718605	1944	1944	1944	1944	0
229	20231011	153500	79718605	1944	1944	1944	1944	0
230	20231011	153400	79718605	1944	1944	1944	1944	0
231	20231011	153300	79718605	1944	1944	1944	1944	0
232	20231011	153200	79718605	1944	1944	1944	1944	0
233	20231011	153100	79718605	1944	1944	1944	1944	0
234	20231011	153000	79718605	1944	1944	1944	1944	2480
235	20231011	152900	74897485	1945	1945	1945	1945	0
236	20231011	152800	74897485	1945	1945	1945	1945	0
237	20231011	152700	74897485	1945	1945	1945	1945	0
238	20231011	152600	74897485	1945	1945	1945	1945	0
239	20231011	152500	74897485	1945	1945	1945	1945	0
240	20231011	152400	74897485	1945	1945	1945	1945	0
241	20231011	152300	74897485	1945	1945	1945	1945	0
242	20231011	152200	74897485	1945	1945	1945	1945	0
243	20231011	152100	74897485	1945	1945	1945	1945	0
244	20231011	152000	74897485	1945	1945	1945	1945	0
245	20231011	151900	74897485	1945	1945	1945	1945	0
246	20231011	151800	74897485	1945	1945	1945	1945	484
247	20231011	151700	73956105	1945	1945	1945	1945	0
248	20231011	151600	73956105	1945	1945	1945	1945	0
249	20231011	151500	73956105	1945	1934	1945	1934	1143
250	20231011	151400	71740581	1934	1931	1934	1931	559
251	20231011	151300	70660333	1931	1931	1931	1931	37
252	20231011	151200	70588886	1931	1931	1931	1931	353
253	20231011	151100	69907243	1931	1931	1931	1931	0
254	20231011	151000	69907243	1931	1931	1931	1931	0
255	20231011	150900	69907243	1931	1931	1931	1931	0
256	20231011	150800	69907243	1931	1931	1931	1931	0
257	20231011	150700	69907243	1931	1931	1931	1931	1
258	20231011	150600	69905312	1930	1930	1930	1930	0
259	20231011	150500	69905312	1930	1930	1931	1930	3040
260	20231011	150400	64038072	1931	1931	1931	1931	0
261	20231011	150300	64038072	1931	1931	1931	1931	0
262	20231011	150200	64038072	1931	1931	1931	1931	1
263	20231011	150100	64036141	1930	1930	1930	1930	5600
264	20231011	150000	53228141	1931	1930	1931	1930	3155
265	20231011	145900	47138986	1931	1931	1931	1931	0
266	20231011	145800	47138986	1931	1931	1931	1931	3313
267	20231011	145700	40741583	1933	1931	1933	1931	1998
268	20231011	145600	36882823	1931	1932	1932	1931	713
269	20231011	145500	35505992	1932	1932	1932	1932	0
270	20231011	145400	35505992	1932	1932	1932	1932	0
271	20231011	145300	35505992	1932	1932	1932	1932	1500
272	20231011	145200	32607992	1933	1933	1933	1933	0
273	20231011	145100	32607992	1933	1933	1933	1933	0
274	20231011	145000	32607992	1933	1933	1933	1933	0
275	20231011	144900	32607992	1933	1933	1933	1933	0
276	20231011	144800	32607992	1933	1933	1933	1933	0
277	20231011	144700	32607992	1933	1933	1933	1933	0
278	20231011	144600	32607992	1933	1933	1933	1933	0
279	20231011	144500	32607992	1933	1933	1933	1933	0
280	20231011	144400	32607992	1933	1933	1933	1933	0
281	20231011	144300	32607992	1933	1933	1933	1933	0
282	20231011	144200	32607992	1933	1933	1933	1933	141
283	20231011	144100	32335439	1934	1934	1934	1934	0
284	20231011	144000	32335439	1934	1934	1934	1934	0
285	20231011	143900	32335439	1934	1934	1934	1934	0
286	20231011	143800	32335439	1934	1934	1934	1934	0
287	20231011	143700	32335439	1934	1934	1934	1934	0
288	20231011	143600	32335439	1934	1934	1934	1934	1
289	20231011	143500	32333505	1933	1933	1933	1933	0
290	20231011	143400	32333505	1933	1933	1933	1933	0
291	20231011	143300	32333505	1933	1933	1933	1933	0
292	20231011	143200	32333505	1933	1933	1933	1933	0
293	20231011	143100	32333505	1933	1933	1933	1933	1959
294	20231011	143000	28546758	1933	1933	1933	1933	0
295	20231011	142900	28546758	1933	1933	1933	1933	1
296	20231011	142800	28544825	1932	1932	1932	1932	0
297	20231011	142700	28544825	1932	1932	1932	1932	2474
298	20231011	142600	23765057	1933	1933	1933	1933	0
299	20231011	142500	23765057	1933	1933	1933	1933	0
300	20231011	142400	23765057	1933	1933	1933	1933	0
301	20231011	142300	23765057	1933	1933	1933	1933	0
302	20231011	142200	23765057	1933	1933	1933	1933	72
303	20231011	142100	23625881	1933	1933	1933	1933	0
304	20231011	142000	23625881	1933	1933	1933	1933	0
305	20231011	141900	23625881	1933	1933	1933	1933	0
306	20231011	141800	23625881	1933	1933	1933	1933	0
307	20231011	141700	23625881	1933	1933	1933	1933	0
308	20231011	141600	23625881	1933	1933	1933	1933	0
309	20231011	141500	23625881	1933	1933	1933	1933	0
310	20231011	141400	23625881	1933	1933	1933	1933	0
311	20231011	141300	23625881	1933	1933	1933	1933	0
312	20231011	141200	23625881	1933	1933	1933	1933	0
313	20231011	141100	23625881	1933	1933	1933	1933	0
314	20231011	141000	23625881	1933	1933	1933	1933	0
315	20231011	140900	23625881	1933	1933	1933	1933	0
316	20231011	140800	23625881	1933	1933	1933	1933	0
317	20231011	140700	23625881	1933	1933	1933	1933	0
318	20231011	140600	23625881	1933	1933	1933	1933	30
319	20231011	140500	23567891	1932	1932	1932	1932	0
320	20231011	140400	23567891	1932	1932	1932	1932	502
321	20231011	140300	22598027	1933	1933	1933	1933	0
322	20231011	140200	22598027	1933	1933	1933	1933	1
323	20231011	140100	22596094	1932	1932	1932	1932	0
324	20231011	140000	22596094	1932	1932	1932	1932	49
325	20231011	135900	22501426	1932	1932	1932	1932	0
326	20231011	135800	22501426	1932	1932	1932	1932	0
327	20231011	135700	22501426	1932	1932	1932	1932	0
328	20231011	135600	22501426	1932	1931	1932	1931	184
329	20231011	135500	22146121	1930	1930	1930	1930	0
330	20231011	135400	22146121	1930	1930	1930	1930	0
331	20231011	135300	22146121	1930	1930	1930	1930	0
332	20231011	135200	22146121	1930	1930	1930	1930	0
333	20231011	135100	22146121	1930	1930	1930	1930	0
334	20231011	135000	22146121	1930	1930	1930	1930	0
335	20231011	134900	22146121	1930	1930	1930	1930	0
336	20231011	134800	22146121	1930	1930	1930	1930	682
337	20231011	134700	20829861	1931	1931	1931	1931	0
338	20231011	134600	20829861	1931	1931	1931	1931	0
339	20231011	134500	20829861	1931	1931	1931	1931	0
340	20231011	134400	20829861	1931	1931	1931	1931	0
341	20231011	134300	20829861	1931	1931	1931	1931	0
342	20231011	134200	20829861	1931	1931	1931	1931	0
343	20231011	134100	20829861	1931	1931	1931	1931	0
344	20231011	134000	20829861	1931	1931	1931	1931	0
345	20231011	133900	20829861	1931	1931	1931	1931	0
346	20231011	133800	20829861	1931	1931	1931	1931	0
347	20231011	133700	20829861	1931	1930	1931	1930	23
348	20231011	133600	20785470	1931	1931	1931	1931	0
349	20231011	133500	20785470	1931	1931	1931	1931	0
350	20231011	133400	20785470	1931	1931	1931	1931	0
351	20231011	133300	20785470	1931	1931	1931	1931	0
352	20231011	133200	20785470	1931	1931	1931	1931	0
353	20231011	133100	20785470	1931	1931	1931	1931	0
354	20231011	133000	20785470	1931	1931	1931	1931	0
355	20231011	132900	20785470	1931	1931	1931	1931	21
356	20231011	132800	20744919	1931	1931	1931	1931	0
357	20231011	132700	20744919	1931	1931	1931	1931	0
358	20231011	132600	20744919	1931	1931	1931	1931	0
359	20231011	132500	20744919	1931	1931	1931	1931	0
360	20231011	132400	20744919	1931	1931	1931	1931	0
361	20231011	132300	20744919	1931	1931	1931	1931	0
362	20231011	132200	20744919	1931	1931	1931	1931	0
363	20231011	132100	20744919	1931	1931	1931	1931	0
364	20231011	132000	20744919	1931	1931	1931	1931	0
365	20231011	131900	20744919	1931	1931	1931	1931	0
366	20231011	131800	20744919	1931	1931	1931	1931	0
367	20231011	131700	20744919	1931	1931	1931	1931	0
368	20231011	131600	20744919	1931	1931	1931	1931	80
369	20231011	131500	20590439	1931	1931	1931	1931	3
370	20231011	131400	20584646	1930	1930	1930	1930	31
371	20231011	131300	20524816	1933	1933	1933	1933	0
372	20231011	131200	20524816	1933	1933	1933	1933	0
373	20231011	131100	20524816	1933	1933	1933	1933	0
374	20231011	131000	20524816	1933	1933	1933	1933	0
375	20231011	130900	20524816	1933	1933	1933	1933	0
376	20231011	130800	20524816	1933	1933	1933	1933	0
377	20231011	130700	20524816	1933	1933	1933	1933	0
378	20231011	130600	20524816	1933	1933	1933	1933	0
379	20231011	130500	20524816	1933	1933	1933	1933	0
380	20231011	130400	20524816	1933	1933	1933	1933	0
381	20231011	130300	20524816	1933	1933	1933	1933	0
382	20231011	130200	20524816	1933	1933	1933	1933	0
383	20231011	130100	20524816	1933	1933	1933	1933	0
384	20231011	130000	20524816	1933	1933	1933	1933	0
385	20231011	125900	20524816	1933	1933	1933	1933	0
386	20231011	125800	20524816	1933	1933	1933	1933	0
387	20231011	125700	20524816	1933	1933	1933	1933	0
388	20231011	125600	20524816	1933	1933	1933	1933	0
389	20231011	125500	20524816	1933	1933	1933	1933	0
390	20231011	125400	20524816	1933	1933	1933	1933	0
391	20231011	125300	20524816	1933	1933	1933	1933	0
392	20231011	125200	20524816	1933	1933	1933	1933	0
393	20231011	125100	20524816	1933	1933	1933	1933	0
394	20231011	125000	20524816	1933	1933	1933	1933	0
395	20231011	124900	20524816	1933	1933	1933	1933	0
396	20231011	124800	20524816	1933	1933	1933	1933	0
397	20231011	124700	20524816	1933	1933	1933	1933	1
398	20231011	124600	20522883	1930	1930	1930	1930	0
399	20231011	124500	20522883	1930	1930	1930	1930	0
400	20231011	124400	20522883	1930	1930	1930	1930	0
401	20231011	124300	20522883	1930	1930	1930	1930	0
402	20231011	124200	20522883	1930	1930	1930	1930	0
403	20231011	124100	20522883	1930	1930	1930	1930	0
404	20231011	124000	20522883	1930	1930	1930	1930	0
405	20231011	123900	20522883	1930	1930	1930	1930	0
406	20231011	123800	20522883	1930	1930	1930	1930	0
407	20231011	123700	20522883	1930	1930	1930	1930	0
408	20231011	123600	20522883	1930	1930	1930	1930	0
409	20231011	123500	20522883	1930	1930	1930	1930	0
410	20231011	123400	20522883	1930	1930	1930	1930	0
411	20231011	123300	20522883	1930	1930	1930	1930	0
412	20231011	123200	20522883	1930	1930	1930	1930	292
413	20231011	123100	19959323	1930	1930	1930	1930	0
414	20231011	123000	19959323	1930	1930	1930	1930	500
415	20231011	122900	18994323	1930	1930	1930	1930	0
416	20231011	122800	18994323	1930	1930	1930	1930	0
417	20231011	122700	18994323	1930	1930	1930	1930	0
418	20231011	122600	18994323	1930	1930	1930	1930	0
419	20231011	122500	18994323	1930	1930	1930	1930	0
420	20231011	122400	18994323	1930	1930	1930	1930	0
421	20231011	122300	18994323	1930	1930	1930	1930	0
422	20231011	122200	18994323	1930	1930	1930	1930	0
423	20231011	122100	18994323	1930	1930	1930	1930	0
424	20231011	122000	18994323	1930	1930	1930	1930	0
425	20231011	121900	18994323	1930	1930	1930	1930	0
426	20231011	121800	18994323	1930	1930	1930	1930	0
427	20231011	121700	18994323	1930	1930	1930	1930	0
428	20231011	121600	18994323	1930	1930	1930	1930	0
429	20231011	121500	18994323	1930	1930	1930	1930	0
430	20231011	121400	18994323	1930	1930	1930	1930	9
431	20231011	121300	18976953	1930	1930	1930	1930	0
432	20231011	121200	18976953	1930	1930	1930	1930	0
433	20231011	121100	18976953	1930	1930	1930	1930	100
434	20231011	121000	18783953	1930	1930	1930	1930	0
435	20231011	120900	18783953	1930	1930	1930	1930	0
436	20231011	120800	18783953	1930	1928	1930	1928	1861
437	20231011	120700	15193467	1928	1928	1928	1928	0
438	20231011	120600	15193467	1928	1928	1928	1928	0
439	20231011	120500	15193467	1928	1928	1928	1928	0
440	20231011	120400	15193467	1928	1928	1928	1928	0
441	20231011	120300	15193467	1928	1928	1928	1928	1
442	20231011	120200	15191539	1928	1928	1928	1928	0
443	20231011	120100	15191539	1928	1928	1928	1928	0
444	20231011	120000	15191539	1928	1928	1928	1928	0
445	20231011	115900	15191539	1928	1928	1928	1928	0
446	20231011	115800	15191539	1928	1928	1928	1928	0
447	20231011	115700	15191539	1928	1928	1928	1928	5
448	20231011	115600	15181899	1922	1922	1922	1922	397
449	20231011	115500	14418865	1930	1930	1930	1930	0
450	20231011	115400	14418865	1930	1930	1930	1930	0
451	20231011	115300	14418865	1930	1930	1930	1930	0
452	20231011	115200	14418865	1930	1930	1930	1930	0
453	20231011	115100	14418865	1930	1930	1930	1930	0
454	20231011	115000	14418865	1930	1930	1930	1930	0
455	20231011	114900	14418865	1930	1930	1930	1930	0
456	20231011	114800	14418865	1930	1930	1930	1930	0
457	20231011	114700	14418865	1930	1930	1930	1930	0
458	20231011	114600	14418865	1930	1930	1930	1930	0
459	20231011	114500	14418865	1930	1930	1930	1930	0
460	20231011	114400	14418865	1930	1930	1930	1930	0
461	20231011	114300	14418865	1930	1930	1930	1930	0
462	20231011	114200	14418865	1930	1930	1930	1930	0
463	20231011	114100	14418865	1930	1930	1930	1930	0
464	20231011	114000	14418865	1930	1930	1930	1930	0
465	20231011	113900	14418865	1930	1930	1930	1930	0
466	20231011	113800	14418865	1930	1930	1930	1930	0
467	20231011	113700	14418865	1930	1930	1930	1930	0
468	20231011	113600	14418865	1930	1930	1930	1930	0
469	20231011	113500	14418865	1930	1930	1930	1930	0
470	20231011	113400	14418865	1930	1930	1930	1930	0
471	20231011	113300	14418865	1930	1930	1930	1930	0
472	20231011	113200	14418865	1930	1930	1930	1930	0
473	20231011	113100	14418865	1930	1930	1930	1930	0
474	20231011	113000	14418865	1930	1930	1930	1930	0
475	20231011	112900	14418865	1930	1930	1930	1930	0
476	20231011	112800	14418865	1930	1930	1930	1930	0
477	20231011	112700	14418865	1930	1930	1930	1930	0
478	20231011	112600	14418865	1930	1930	1930	1930	0
479	20231011	112500	14418865	1930	1930	1930	1930	0
480	20231011	112400	14418865	1930	1930	1930	1930	0
481	20231011	112300	14418865	1930	1930	1930	1930	0
482	20231011	112200	14418865	1930	1930	1930	1930	0
483	20231011	112100	14418865	1930	1930	1930	1930	0
484	20231011	112000	14418865	1930	1930	1930	1930	0
485	20231011	111900	14418865	1930	1930	1930	1930	0
486	20231011	111800	14418865	1930	1930	1930	1930	0
487	20231011	111700	14418865	1930	1930	1930	1930	0
488	20231011	111600	14418865	1930	1930	1930	1930	0
489	20231011	111500	14418865	1930	1930	1930	1930	0
490	20231011	111400	14418865	1930	1922	1930	1922	2
491	20231011	111300	14415013	1924	1924	1924	1924	0
492	20231011	111200	14415013	1924	1924	1924	1924	202
493	20231011	111100	14026365	1924	1924	1924	1924	0
494	20231011	111000	14026365	1924	1924	1924	1924	0
495	20231011	110900	14026365	1924	1924	1924	1924	0
496	20231011	110800	14026365	1924	1924	1924	1924	0
497	20231011	110700	14026365	1924	1924	1924	1924	0
498	20231011	110600	14026365	1924	1924	1924	1924	0
499	20231011	110500	14026365	1924	1924	1924	1924	0
500	20231011	110400	14026365	1924	1924	1924	1924	0
501	20231011	110300	14026365	1924	1924	1924	1924	0
502	20231011	110200	14026365	1924	1924	1924	1924	0
503	20231011	110100	14026365	1924	1924	1924	1924	0
504	20231011	110000	14026365	1924	1924	1924	1924	0
505	20231011	105900	14026365	1924	1924	1924	1924	0
506	20231011	105800	14026365	1924	1924	1924	1924	0
507	20231011	105700	14026365	1924	1924	1924	1924	0
508	20231011	105600	14026365	1924	1924	1924	1924	0
509	20231011	105500	14026365	1924	1924	1924	1924	0
510	20231011	105400	14026365	1924	1924	1924	1924	0
511	20231011	105300	14026365	1924	1924	1924	1924	0
512	20231011	105200	14026365	1924	1924	1924	1924	0
513	20231011	105100	14026365	1924	1924	1924	1924	2
514	20231011	105000	14022517	1924	1924	1924	1924	0
515	20231011	104900	14022517	1924	1924	1924	1924	0
516	20231011	104800	14022517	1924	1924	1924	1924	0
517	20231011	104700	14022517	1924	1924	1924	1924	0
518	20231011	104600	14022517	1924	1924	1924	1924	0
519	20231011	104500	14022517	1924	1924	1924	1924	0
520	20231011	104400	14022517	1924	1924	1924	1924	0
521	20231011	104300	14022517	1924	1924	1924	1924	0
522	20231011	104200	14022517	1924	1924	1924	1924	99
523	20231011	104100	13832041	1921	1921	1921	1921	0
524	20231011	104000	13832041	1921	1921	1921	1921	200
525	20231011	103900	13447841	1921	1921	1921	1921	0
526	20231011	103800	13447841	1921	1924	1924	1921	300
527	20231011	103700	12871538	1921	1922	1922	1921	1878
528	20231011	103600	9263699	1925	1925	1925	1925	0
529	20231011	103500	9263699	1925	1931	1931	1925	3
530	20231011	103400	9257915	1931	1931	1931	1931	0
531	20231011	103300	9257915	1931	1931	1931	1931	0
532	20231011	103200	9257915	1931	1931	1931	1931	1
533	20231011	103100	9255984	1921	1921	1921	1921	0
534	20231011	103000	9255984	1921	1921	1921	1921	0
535	20231011	102900	9255984	1921	1921	1921	1921	0
536	20231011	102800	9255984	1921	1921	1921	1921	0
537	20231011	102700	9255984	1921	1921	1921	1921	0
538	20231011	102600	9255984	1921	1921	1921	1921	0
539	20231011	102500	9255984	1921	1921	1921	1921	0
540	20231011	102400	9255984	1921	1921	1921	1921	138
541	20231011	102300	8990886	1931	1931	1931	1931	0
542	20231011	102200	8990886	1931	1931	1931	1931	0
543	20231011	102100	8990886	1931	1931	1931	1931	0
544	20231011	102000	8990886	1931	1931	1931	1931	0
545	20231011	101900	8990886	1931	1922	1931	1922	101
546	20231011	101800	8796755	1933	1933	1933	1933	0
547	20231011	101700	8796755	1933	1933	1933	1933	0
548	20231011	101600	8796755	1933	1933	1933	1933	1
549	20231011	101500	8794822	1921	1921	1921	1921	0
550	20231011	101400	8794822	1921	1921	1921	1921	0
551	20231011	101300	8794822	1921	1921	1921	1921	0
552	20231011	101200	8794822	1921	1921	1921	1921	0
553	20231011	101100	8794822	1921	1921	1921	1921	100
554	20231011	101000	8602722	1921	1921	1921	1921	0
555	20231011	100900	8602722	1921	1921	1921	1921	0
556	20231011	100800	8602722	1921	1921	1921	1921	0
557	20231011	100700	8602722	1921	1921	1921	1921	0
558	20231011	100600	8602722	1921	1921	1921	1921	1
559	20231011	100500	8600801	1934	1934	1934	1934	0
560	20231011	100400	8600801	1934	1934	1934	1934	0
561	20231011	100300	8600801	1934	1934	1934	1934	0
562	20231011	100200	8600801	1934	1934	1934	1934	0
563	20231011	100100	8600801	1934	1934	1934	1934	0
564	20231011	100000	8600801	1934	1934	1934	1934	0
565	20231011	095900	8600801	1934	1934	1934	1934	0
566	20231011	095800	8600801	1934	1934	1934	1934	0
567	20231011	095700	8600801	1934	1934	1934	1934	0
568	20231011	095600	8600801	1934	1934	1934	1934	0
569	20231011	095500	8600801	1934	1934	1934	1934	0
570	20231011	095400	8600801	1934	1934	1934	1934	0
571	20231011	095300	8600801	1934	1934	1934	1934	0
572	20231011	095200	8600801	1934	1934	1934	1934	0
573	20231011	095100	8600801	1934	1934	1934	1934	2
574	20231011	095000	8596933	1920	1926	1926	1920	300
575	20231011	094900	8019945	1934	1934	1934	1934	0
576	20231011	094800	8019945	1934	1934	1934	1934	0
577	20231011	094700	8019945	1934	1934	1934	1934	0
578	20231011	094600	8019945	1934	1934	1934	1934	0
579	20231011	094500	8019945	1934	1934	1934	1934	0
580	20231011	094400	8019945	1934	1934	1934	1934	0
581	20231011	094300	8019945	1934	1934	1934	1934	0
582	20231011	094200	8019945	1934	1934	1934	1934	0
583	20231011	094100	8019945	1934	1934	1934	1934	0
584	20231011	094000	8019945	1934	1934	1934	1934	0
585	20231011	093900	8019945	1934	1934	1934	1934	0
586	20231011	093800	8019945	1934	1934	1934	1934	0
587	20231011	093700	8019945	1934	1933	1934	1933	3
588	20231011	093600	8014144	1925	1925	1925	1925	883
589	20231011	093500	6314369	1925	1925	1925	1925	200
590	20231011	093400	5929369	1925	1925	1925	1925	0
591	20231011	093300	5929369	1925	1925	1925	1925	0
592	20231011	093200	5929369	1925	1925	1925	1925	0
593	20231011	093100	5929369	1925	1925	1925	1925	0
594	20231011	093000	5929369	1925	1925	1925	1925	0
595	20231011	092900	5929369	1925	1925	1925	1925	0
596	20231011	092800	5929369	1925	1925	1925	1925	0
597	20231011	092700	5929369	1925	1925	1925	1925	0
598	20231011	092600	5929369	1925	1925	1925	1925	0
599	20231011	092500	5929369	1925	1925	1925	1925	0
600	20231011	092400	5929369	1925	1924	1925	1924	12
601	20231011	092300	5906279	1924	1924	1924	1924	0
602	20231011	092200	5906279	1924	1924	1924	1924	0
603	20231011	092100	5906279	1924	1924	1924	1924	100
604	20231011	092000	5713879	1924	1924	1924	1924	1
605	20231011	091900	5711955	1924	1924	1924	1924	0
606	20231011	091800	5711955	1924	1924	1924	1924	301
607	20231011	091700	5132831	1924	1924	1924	1924	0
608	20231011	091600	5132831	1924	1924	1924	1924	100
609	20231011	091500	4940431	1924	1923	1924	1923	7
610	20231011	091400	4926969	1923	1923	1923	1923	1
611	20231011	091300	4925046	1923	1924	1924	1923	16
612	20231011	091200	4894275	1924	1924	1924	1924	0
613	20231011	091100	4894275	1924	1924	1924	1924	0
614	20231011	091000	4894275	1924	1924	1924	1924	0
615	20231011	090900	4894275	1924	1924	1924	1924	3
616	20231011	090800	4888503	1925	1925	1925	1925	100
617	20231011	090700	4696003	1925	1925	1925	1925	0
618	20231011	090600	4696003	1925	1925	1925	1925	0
619	20231011	090500	4696003	1925	1925	1925	1925	15
620	20231011	090400	4667128	1925	1925	1925	1925	100
621	20231011	090300	4474628	1925	1925	1925	1925	8
622	20231011	090200	4459228	1932	1932	1932	1932	0
623	20231011	090100	4459228	1932	1932	1932	1932	102
624	20231011	090000	4262164	1913	1913	1913	1913	2228