KissMeData/050760/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	18261237	1932	1932	1932	1932	846
3	20231027	192200	18261237	1932	1932	1932	1932	0
4	20231027	192100	18261237	1932	1932	1932	1932	0
5	20231027	192000	18261237	1932	1932	1932	1932	0
6	20231027	191900	18261237	1932	1932	1932	1932	0
7	20231027	191800	18261237	1932	1932	1932	1932	0
8	20231027	191700	18261237	1932	1932	1932	1932	0
9	20231027	191600	18261237	1932	1932	1932	1932	0
10	20231027	191500	18261237	1932	1932	1932	1932	0
11	20231027	191400	18261237	1932	1932	1932	1932	0
12	20231027	191300	18261237	1932	1932	1932	1932	0
13	20231027	191200	18261237	1932	1932	1932	1932	0
14	20231027	191100	18261237	1932	1932	1932	1932	0
15	20231027	191000	18261237	1932	1932	1932	1932	0
16	20231027	190900	18261237	1932	1932	1932	1932	0
17	20231027	190800	18261237	1932	1932	1932	1932	0
18	20231027	190700	18261237	1932	1932	1932	1932	0
19	20231027	190600	18261237	1932	1932	1932	1932	0
20	20231027	190500	18261237	1932	1932	1932	1932	0
21	20231027	190400	18261237	1932	1932	1932	1932	0
22	20231027	190300	18261237	1932	1932	1932	1932	0
23	20231027	190200	18261237	1932	1932	1932	1932	0
24	20231027	190100	18261237	1932	1932	1932	1932	0
25	20231027	190000	18261237	1932	1932	1932	1932	0
26	20231027	185900	18261237	1932	1932	1932	1932	0
27	20231027	185800	18261237	1932	1932	1932	1932	0
28	20231027	185700	18261237	1932	1932	1932	1932	0
29	20231027	185600	18261237	1932	1932	1932	1932	0
30	20231027	185500	18261237	1932	1932	1932	1932	0
31	20231027	185400	18261237	1932	1932	1932	1932	0
32	20231027	185300	18261237	1932	1932	1932	1932	846
33	20231027	185200	18261237	1932	1932	1932	1932	0
34	20231027	185100	18261237	1932	1932	1932	1932	0
35	20231027	185000	18261237	1932	1932	1932	1932	0
36	20231027	184900	18261237	1932	1932	1932	1932	0
37	20231027	184800	18261237	1932	1932	1932	1932	0
38	20231027	184700	18261237	1932	1932	1932	1932	0
39	20231027	184600	18261237	1932	1932	1932	1932	0
40	20231027	184500	18261237	1932	1932	1932	1932	0
41	20231027	184400	18261237	1932	1932	1932	1932	0
42	20231027	184300	18261237	1932	1932	1932	1932	0
43	20231027	184200	18261237	1932	1932	1932	1932	0
44	20231027	184100	18261237	1932	1932	1932	1932	0
45	20231027	184000	18261237	1932	1932	1932	1932	0
46	20231027	183900	18261237	1932	1932	1932	1932	0
47	20231027	183800	18261237	1932	1932	1932	1932	0
48	20231027	183700	18261237	1932	1932	1932	1932	0
49	20231027	183600	18261237	1932	1932	1932	1932	0
50	20231027	183500	18261237	1932	1932	1932	1932	0
51	20231027	183400	18261237	1932	1932	1932	1932	0
52	20231027	183300	18261237	1932	1932	1932	1932	0
53	20231027	183200	18261237	1932	1932	1932	1932	0
54	20231027	183100	18261237	1932	1932	1932	1932	0
55	20231027	183000	18261237	1932	1932	1932	1932	0
56	20231027	182900	18261237	1932	1932	1932	1932	0
57	20231027	182800	18261237	1932	1932	1932	1932	0
58	20231027	182700	18261237	1932	1932	1932	1932	0
59	20231027	182600	18261237	1932	1932	1932	1932	0
60	20231027	182500	18261237	1932	1932	1932	1932	0
61	20231027	182400	18261237	1932	1932	1932	1932	0
62	20231027	182300	18261237	1932	1932	1932	1932	846
63	20231027	182200	18261237	1932	1932	1932	1932	0
64	20231027	182100	18261237	1932	1932	1932	1932	0
65	20231027	182000	18261237	1932	1932	1932	1932	0
66	20231027	181900	18261237	1932	1932	1932	1932	0
67	20231027	181800	18261237	1932	1932	1932	1932	0
68	20231027	181700	18261237	1932	1932	1932	1932	0
69	20231027	181600	18261237	1932	1932	1932	1932	0
70	20231027	181500	18261237	1932	1932	1932	1932	0
71	20231027	181400	18261237	1932	1932	1932	1932	0
72	20231027	181300	18261237	1932	1932	1932	1932	0
73	20231027	181200	18261237	1932	1932	1932	1932	0
74	20231027	181100	18261237	1932	1932	1932	1932	0
75	20231027	181000	18261237	1932	1932	1932	1932	0
76	20231027	180900	18261237	1932	1932	1932	1932	0
77	20231027	180800	18261237	1932	1932	1932	1932	0
78	20231027	180700	18261237	1932	1932	1932	1932	0
79	20231027	180600	18261237	1932	1932	1932	1932	0
80	20231027	180500	18261237	1932	1932	1932	1932	0
81	20231027	180400	18261237	1932	1932	1932	1932	0
82	20231027	180300	18261237	1932	1932	1932	1932	0
83	20231027	180200	18261237	1932	1932	1932	1932	0
84	20231027	180100	18261237	1932	1932	1932	1932	0
85	20231027	180000	18261237	1932	1932	1932	1932	0
86	20231027	175900	18261237	1932	1932	1932	1932	0
87	20231027	175800	18261237	1932	1932	1932	1932	0
88	20231027	175700	18261237	1932	1932	1932	1932	0
89	20231027	175600	18261237	1932	1932	1932	1932	0
90	20231027	175500	18261237	1932	1932	1932	1932	0
91	20231027	175400	18261237	1932	1932	1932	1932	0
92	20231027	175300	18261237	1932	1932	1932	1932	846
93	20231027	175200	18261237	1932	1932	1932	1932	0
94	20231027	175100	18261237	1932	1932	1932	1932	0
95	20231027	175000	18261237	1932	1932	1932	1932	0
96	20231027	174900	18261237	1932	1932	1932	1932	0
97	20231027	174800	18261237	1932	1932	1932	1932	0
98	20231027	174700	18261237	1932	1932	1932	1932	0
99	20231027	174600	18261237	1932	1932	1932	1932	0
100	20231027	174500	18261237	1932	1932	1932	1932	0
101	20231027	174400	18261237	1932	1932	1932	1932	0
102	20231027	174300	18261237	1932	1932	1932	1932	0
103	20231027	174200	18261237	1932	1932	1932	1932	0
104	20231027	174100	18261237	1932	1932	1932	1932	0
105	20231027	174000	18261237	1932	1932	1932	1932	0
106	20231027	173900	18261237	1932	1932	1932	1932	0
107	20231027	173800	18261237	1932	1932	1932	1932	0
108	20231027	173700	18261237	1932	1932	1932	1932	0
109	20231027	173600	18261237	1932	1932	1932	1932	0
110	20231027	173500	18261237	1932	1932	1932	1932	0
111	20231027	173400	18261237	1932	1932	1932	1932	0
112	20231027	173300	18261237	1932	1932	1932	1932	0
113	20231027	173200	18261237	1932	1932	1932	1932	0
114	20231027	173100	18261237	1932	1932	1932	1932	0
115	20231027	173000	18261237	1932	1932	1932	1932	0
116	20231027	172900	18261237	1932	1932	1932	1932	0
117	20231027	172800	18261237	1932	1932	1932	1932	0
118	20231027	172700	18261237	1932	1932	1932	1932	0
119	20231027	172600	18261237	1932	1932	1932	1932	0
120	20231027	172500	18261237	1932	1932	1932	1932	0
121	20231027	172400	18261237	1932	1932	1932	1932	0
122	20231027	172300	18261237	1932	1932	1932	1932	846
123	20231027	172200	18261237	1932	1932	1932	1932	0
124	20231027	172100	18261237	1932	1932	1932	1932	0
125	20231027	172000	18261237	1932	1932	1932	1932	0
126	20231027	171900	18261237	1932	1932	1932	1932	0
127	20231027	171800	18261237	1932	1932	1932	1932	0
128	20231027	171700	18261237	1932	1932	1932	1932	0
129	20231027	171600	18261237	1932	1932	1932	1932	0
130	20231027	171500	18261237	1932	1932	1932	1932	0
131	20231027	171400	18261237	1932	1932	1932	1932	0
132	20231027	171300	18261237	1932	1932	1932	1932	0
133	20231027	171200	18261237	1932	1932	1932	1932	0
134	20231027	171100	18261237	1932	1932	1932	1932	0
135	20231027	171000	18261237	1932	1932	1932	1932	0
136	20231027	170900	18261237	1932	1932	1932	1932	0
137	20231027	170800	18261237	1932	1932	1932	1932	0
138	20231027	170700	18261237	1932	1932	1932	1932	0
139	20231027	170600	18261237	1932	1932	1932	1932	0
140	20231027	170500	18261237	1932	1932	1932	1932	0
141	20231027	170400	18261237	1932	1932	1932	1932	0
142	20231027	170300	18261237	1932	1932	1932	1932	0
143	20231027	170200	18261237	1932	1932	1932	1932	0
144	20231027	170100	18261237	1932	1932	1932	1932	0
145	20231027	170000	18261237	1932	1932	1932	1932	0
146	20231027	165900	18261237	1932	1932	1932	1932	0
147	20231027	165800	18261237	1932	1932	1932	1932	0
148	20231027	165700	18261237	1932	1932	1932	1932	0
149	20231027	165600	18261237	1932	1932	1932	1932	0
150	20231027	165500	18261237	1932	1932	1932	1932	0
151	20231027	165400	18261237	1932	1932	1932	1932	0
152	20231027	165300	18261237	1932	1932	1932	1932	846
153	20231027	165200	18261237	1932	1932	1932	1932	0
154	20231027	165100	18261237	1932	1932	1932	1932	0
155	20231027	165000	18261237	1932	1932	1932	1932	0
156	20231027	164900	18261237	1932	1932	1932	1932	0
157	20231027	164800	18261237	1932	1932	1932	1932	0
158	20231027	164700	18261237	1932	1932	1932	1932	0
159	20231027	164600	18261237	1932	1932	1932	1932	0
160	20231027	164500	18261237	1932	1932	1932	1932	0
161	20231027	164400	18261237	1932	1932	1932	1932	0
162	20231027	164300	18261237	1932	1932	1932	1932	0
163	20231027	164200	18261237	1932	1932	1932	1932	0
164	20231027	164100	18261237	1932	1932	1932	1932	0
165	20231027	164000	18261237	1932	1932	1932	1932	0
166	20231027	163900	18261237	1932	1932	1932	1932	0
167	20231027	163800	18261237	1932	1932	1932	1932	0
168	20231027	163700	18261237	1932	1932	1932	1932	0
169	20231027	163600	18261237	1932	1932	1932	1932	0
170	20231027	163500	18261237	1932	1932	1932	1932	0
171	20231027	163400	18261237	1932	1932	1932	1932	0
172	20231027	163300	18261237	1932	1932	1932	1932	0
173	20231027	163200	18261237	1932	1932	1932	1932	0
174	20231027	163100	18261237	1932	1932	1932	1932	0
175	20231027	163000	18261237	1932	1932	1932	1932	0
176	20231027	162900	18261237	1932	1932	1932	1932	0
177	20231027	162800	18261237	1932	1932	1932	1932	0
178	20231027	162700	18261237	1932	1932	1932	1932	0
179	20231027	162600	18261237	1932	1932	1932	1932	0
180	20231027	162500	18261237	1932	1932	1932	1932	0
181	20231027	162400	18261237	1932	1932	1932	1932	0
182	20231027	162300	18261237	1932	1932	1932	1932	846
183	20231027	162200	18261237	1932	1932	1932	1932	0
184	20231027	162100	18261237	1932	1932	1932	1932	0
185	20231027	162000	18261237	1932	1932	1932	1932	0
186	20231027	161900	18261237	1932	1932	1932	1932	0
187	20231027	161800	18261237	1932	1932	1932	1932	0
188	20231027	161700	18261237	1932	1932	1932	1932	0
189	20231027	161600	18261237	1932	1932	1932	1932	0
190	20231027	161500	18261237	1932	1932	1932	1932	0
191	20231027	161400	18261237	1932	1932	1932	1932	0
192	20231027	161300	18261237	1932	1932	1932	1932	0
193	20231027	161200	18261237	1932	1932	1932	1932	0
194	20231027	161100	18261237	1932	1932	1932	1932	0
195	20231027	161000	18261237	1932	1932	1932	1932	0
196	20231027	160900	18261237	1932	1932	1932	1932	0
197	20231027	160800	18261237	1932	1932	1932	1932	0
198	20231027	160700	18261237	1932	1932	1932	1932	0
199	20231027	160600	18261237	1932	1932	1932	1932	0
200	20231027	160500	18261237	1932	1932	1932	1932	0
201	20231027	160400	18261237	1932	1932	1932	1932	0
202	20231027	160300	18261237	1932	1932	1932	1932	0
203	20231027	160200	18261237	1932	1932	1932	1932	0
204	20231027	160100	18261237	1932	1932	1932	1932	0
205	20231027	160000	18261237	1932	1932	1932	1932	0
206	20231027	155900	18261237	1932	1932	1932	1932	0
207	20231027	155800	18261237	1932	1932	1932	1932	0
208	20231027	155700	18261237	1932	1932	1932	1932	0
209	20231027	155600	18261237	1932	1932	1932	1932	0
210	20231027	155500	18261237	1932	1932	1932	1932	0
211	20231027	155400	18261237	1932	1932	1932	1932	0
212	20231027	155300	18261237	1932	1932	1932	1932	846
213	20231027	155200	18261237	1932	1932	1932	1932	0
214	20231027	155100	18261237	1932	1932	1932	1932	0
215	20231027	155000	18261237	1932	1932	1932	1932	0
216	20231027	154900	18261237	1932	1932	1932	1932	0
217	20231027	154800	18261237	1932	1932	1932	1932	0
218	20231027	154700	18261237	1932	1932	1932	1932	0
219	20231027	154600	18261237	1932	1932	1932	1932	0
220	20231027	154500	18261237	1932	1932	1932	1932	0
221	20231027	154400	18261237	1932	1932	1932	1932	0
222	20231027	154300	18261237	1932	1932	1932	1932	0
223	20231027	154200	18261237	1932	1932	1932	1932	0
224	20231027	154100	18261237	1932	1932	1932	1932	0
225	20231027	154000	18261237	1932	1932	1932	1932	0
226	20231027	153900	18261237	1932	1932	1932	1932	0
227	20231027	153800	18261237	1932	1932	1932	1932	0
228	20231027	153700	18261237	1932	1932	1932	1932	0
229	20231027	153600	18261237	1932	1932	1932	1932	0
230	20231027	153500	18261237	1932	1932	1932	1932	0
231	20231027	153400	18261237	1932	1932	1932	1932	0
232	20231027	153300	18261237	1932	1932	1932	1932	0
233	20231027	153200	18261237	1932	1932	1932	1932	0
234	20231027	153100	18261237	1932	1932	1932	1932	0
235	20231027	153000	18261237	1932	1932	1932	1932	846
236	20231027	152900	16626765	1950	1950	1950	1950	0
237	20231027	152800	16626765	1950	1950	1950	1950	0
238	20231027	152700	16626765	1950	1950	1950	1950	0
239	20231027	152600	16626765	1950	1950	1950	1950	0
240	20231027	152500	16626765	1950	1950	1950	1950	0
241	20231027	152400	16626765	1950	1950	1950	1950	0
242	20231027	152300	16626765	1950	1950	1950	1950	0
243	20231027	152200	16626765	1950	1950	1950	1950	0
244	20231027	152100	16626765	1950	1950	1950	1950	0
245	20231027	152000	16626765	1950	1950	1950	1950	0
246	20231027	151900	16626765	1950	1950	1950	1950	0
247	20231027	151800	16626765	1950	1950	1950	1950	0
248	20231027	151700	16626765	1950	1950	1950	1950	0
249	20231027	151600	16626765	1950	1950	1950	1950	0
250	20231027	151500	16626765	1950	1950	1950	1950	0
251	20231027	151400	16626765	1950	1938	1950	1938	671
252	20231027	151300	15323730	1951	1951	1951	1951	0
253	20231027	151200	15323730	1951	1951	1951	1951	0
254	20231027	151100	15323730	1951	1951	1951	1951	0
255	20231027	151000	15323730	1951	1951	1951	1951	0
256	20231027	150900	15323730	1951	1951	1951	1951	0
257	20231027	150800	15323730	1951	1951	1951	1951	0
258	20231027	150700	15323730	1951	1951	1951	1951	0
259	20231027	150600	15323730	1951	1951	1951	1951	0
260	20231027	150500	15323730	1951	1951	1951	1951	0
261	20231027	150400	15323730	1951	1951	1951	1951	0
262	20231027	150300	15323730	1951	1951	1951	1951	0
263	20231027	150200	15323730	1951	1951	1951	1951	0
264	20231027	150100	15323730	1951	1951	1951	1951	0
265	20231027	150000	15323730	1951	1951	1951	1951	0
266	20231027	145900	15323730	1951	1951	1951	1951	0
267	20231027	145800	15323730	1951	1951	1951	1951	0
268	20231027	145700	15323730	1951	1951	1951	1951	0
269	20231027	145600	15323730	1951	1951	1951	1951	0
270	20231027	145500	15323730	1951	1940	1951	1939	1196
271	20231027	145400	13003460	1948	1948	1948	1948	1
272	20231027	145300	13001512	1940	1940	1940	1940	0
273	20231027	145200	13001512	1940	1940	1940	1940	0
274	20231027	145100	13001512	1940	1940	1940	1940	0
275	20231027	145000	13001512	1940	1940	1940	1940	0
276	20231027	144900	13001512	1940	1940	1940	1940	0
277	20231027	144800	13001512	1940	1940	1940	1940	0
278	20231027	144700	13001512	1940	1940	1940	1940	0
279	20231027	144600	13001512	1940	1940	1940	1940	0
280	20231027	144500	13001512	1940	1940	1940	1940	0
281	20231027	144400	13001512	1940	1940	1940	1940	0
282	20231027	144300	13001512	1940	1940	1940	1940	0
283	20231027	144200	13001512	1940	1940	1940	1940	0
284	20231027	144100	13001512	1940	1940	1940	1940	0
285	20231027	144000	13001512	1940	1940	1940	1940	0
286	20231027	143900	13001512	1940	1940	1940	1940	0
287	20231027	143800	13001512	1940	1940	1940	1940	0
288	20231027	143700	13001512	1940	1940	1940	1940	0
289	20231027	143600	13001512	1940	1940	1940	1940	0
290	20231027	143500	13001512	1940	1940	1940	1940	0
291	20231027	143400	13001512	1940	1940	1940	1940	0
292	20231027	143300	13001512	1940	1940	1940	1940	0
293	20231027	143200	13001512	1940	1940	1940	1940	0
294	20231027	143100	13001512	1940	1940	1940	1940	0
295	20231027	143000	13001512	1940	1940	1940	1940	0
296	20231027	142900	13001512	1940	1940	1940	1940	0
297	20231027	142800	13001512	1940	1940	1940	1940	0
298	20231027	142700	13001512	1940	1940	1940	1940	0
299	20231027	142600	13001512	1940	1940	1940	1940	0
300	20231027	142500	13001512	1940	1940	1940	1940	0
301	20231027	142400	13001512	1940	1940	1940	1940	17
302	20231027	142300	12968532	1949	1949	1949	1949	0
303	20231027	142200	12968532	1949	1949	1949	1949	0
304	20231027	142100	12968532	1949	1949	1949	1949	0
305	20231027	142000	12968532	1949	1949	1949	1949	0
306	20231027	141900	12968532	1949	1949	1949	1949	0
307	20231027	141800	12968532	1949	1949	1949	1949	0
308	20231027	141700	12968532	1949	1949	1949	1949	0
309	20231027	141600	12968532	1949	1949	1949	1949	0
310	20231027	141500	12968532	1949	1949	1949	1949	0
311	20231027	141400	12968532	1949	1949	1949	1949	1
312	20231027	141300	12966583	1949	1949	1949	1949	0
313	20231027	141200	12966583	1949	1949	1949	1949	0
314	20231027	141100	12966583	1949	1949	1949	1949	0
315	20231027	141000	12966583	1949	1949	1949	1949	0
316	20231027	140900	12966583	1949	1949	1949	1949	0
317	20231027	140800	12966583	1949	1949	1949	1949	0
318	20231027	140700	12966583	1949	1949	1949	1949	0
319	20231027	140600	12966583	1949	1949	1949	1949	3
320	20231027	140500	12960736	1952	1952	1952	1952	0
321	20231027	140400	12960736	1952	1952	1952	1952	0
322	20231027	140300	12960736	1952	1952	1952	1952	0
323	20231027	140200	12960736	1952	1952	1952	1952	0
324	20231027	140100	12960736	1952	1952	1952	1952	0
325	20231027	140000	12960736	1952	1952	1952	1952	0
326	20231027	135900	12960736	1952	1952	1952	1952	0
327	20231027	135800	12960736	1952	1952	1952	1952	0
328	20231027	135700	12960736	1952	1952	1952	1952	0
329	20231027	135600	12960736	1952	1952	1952	1952	0
330	20231027	135500	12960736	1952	1952	1952	1952	0
331	20231027	135400	12960736	1952	1952	1952	1952	0
332	20231027	135300	12960736	1952	1952	1952	1952	0
333	20231027	135200	12960736	1952	1952	1952	1952	0
334	20231027	135100	12960736	1952	1952	1952	1952	0
335	20231027	135000	12960736	1952	1952	1952	1952	0
336	20231027	134900	12960736	1952	1952	1952	1952	2
337	20231027	134800	12956832	1940	1942	1942	1940	139
338	20231027	134700	12687142	1955	1955	1955	1955	0
339	20231027	134600	12687142	1955	1955	1955	1955	0
340	20231027	134500	12687142	1955	1955	1955	1955	0
341	20231027	134400	12687142	1955	1955	1955	1955	0
342	20231027	134300	12687142	1955	1955	1955	1955	0
343	20231027	134200	12687142	1955	1955	1955	1955	0
344	20231027	134100	12687142	1955	1955	1955	1955	0
345	20231027	134000	12687142	1955	1955	1955	1955	0
346	20231027	133900	12687142	1955	1955	1955	1955	0
347	20231027	133800	12687142	1955	1955	1955	1955	0
348	20231027	133700	12687142	1955	1955	1955	1955	0
349	20231027	133600	12687142	1955	1955	1955	1955	0
350	20231027	133500	12687142	1955	1955	1955	1955	0
351	20231027	133400	12687142	1955	1955	1955	1955	0
352	20231027	133300	12687142	1955	1955	1955	1955	0
353	20231027	133200	12687142	1955	1955	1955	1955	0
354	20231027	133100	12687142	1955	1955	1955	1955	0
355	20231027	133000	12687142	1955	1955	1955	1955	0
356	20231027	132900	12687142	1955	1945	1955	1945	111
357	20231027	132800	12471237	1941	1941	1941	1941	0
358	20231027	132700	12471237	1941	1941	1941	1941	0
359	20231027	132600	12471237	1941	1941	1941	1941	0
360	20231027	132500	12471237	1941	1941	1941	1941	0
361	20231027	132400	12471237	1941	1941	1941	1941	0
362	20231027	132300	12471237	1941	1941	1941	1941	0
363	20231027	132200	12471237	1941	1941	1941	1941	0
364	20231027	132100	12471237	1941	1941	1941	1941	0
365	20231027	132000	12471237	1941	1941	1941	1941	0
366	20231027	131900	12471237	1941	1941	1941	1941	300
367	20231027	131800	11888937	1941	1943	1943	1941	1965
368	20231027	131700	8073530	1944	1944	1944	1944	250
369	20231027	131600	7587530	1945	1945	1945	1945	0
370	20231027	131500	7587530	1945	1945	1945	1945	0
371	20231027	131400	7587530	1945	1945	1945	1945	0
372	20231027	131300	7587530	1945	1945	1945	1945	62
373	20231027	131200	7466940	1946	1946	1946	1946	1
374	20231027	131100	7464994	1947	1947	1947	1947	22
375	20231027	131000	7422160	1948	1947	1948	1947	2
376	20231027	130900	7418265	1956	1956	1956	1956	0
377	20231027	130800	7418265	1956	1956	1956	1956	0
378	20231027	130700	7418265	1956	1956	1956	1956	0
379	20231027	130600	7418265	1956	1956	1956	1956	0
380	20231027	130500	7418265	1956	1956	1956	1956	0
381	20231027	130400	7418265	1956	1956	1956	1956	0
382	20231027	130300	7418265	1956	1956	1956	1956	0
383	20231027	130200	7418265	1956	1956	1956	1956	0
384	20231027	130100	7418265	1956	1956	1956	1956	0
385	20231027	130000	7418265	1956	1956	1956	1956	0
386	20231027	125900	7418265	1956	1956	1956	1956	0
387	20231027	125800	7418265	1956	1944	1956	1944	189
388	20231027	125700	7050775	1944	1947	1947	1944	1491
389	20231027	125600	4149464	1958	1958	1958	1958	0
390	20231027	125500	4149464	1958	1958	1958	1958	0
391	20231027	125400	4149464	1958	1958	1958	1958	0
392	20231027	125300	4149464	1958	1958	1958	1958	0
393	20231027	125200	4149464	1958	1958	1958	1958	0
394	20231027	125100	4149464	1958	1958	1958	1958	0
395	20231027	125000	4149464	1958	1958	1958	1958	0
396	20231027	124900	4149464	1958	1958	1958	1958	0
397	20231027	124800	4149464	1958	1958	1958	1958	0
398	20231027	124700	4149464	1958	1958	1958	1958	0
399	20231027	124600	4149464	1958	1958	1958	1958	0
400	20231027	124500	4149464	1958	1958	1958	1958	0
401	20231027	124400	4149464	1958	1958	1958	1958	0
402	20231027	124300	4149464	1958	1958	1958	1958	0
403	20231027	124200	4149464	1958	1958	1958	1958	0
404	20231027	124100	4149464	1958	1958	1958	1958	1
405	20231027	124000	4147506	1947	1950	1950	1947	100
406	20231027	123900	3952689	1951	1951	1951	1951	0
407	20231027	123800	3952689	1951	1951	1951	1951	0
408	20231027	123700	3952689	1951	1951	1951	1951	0
409	20231027	123600	3952689	1951	1951	1951	1951	33
410	20231027	123500	3888306	1952	1952	1952	1952	24
411	20231027	123400	3841458	1958	1958	1958	1958	0
412	20231027	123300	3841458	1958	1958	1958	1958	0
413	20231027	123200	3841458	1958	1958	1958	1958	0
414	20231027	123100	3841458	1958	1958	1958	1958	0
415	20231027	123000	3841458	1958	1958	1958	1958	0
416	20231027	122900	3841458	1958	1958	1958	1958	0
417	20231027	122800	3841458	1958	1958	1958	1958	0
418	20231027	122700	3841458	1958	1958	1958	1958	0
419	20231027	122600	3841458	1958	1958	1958	1958	0
420	20231027	122500	3841458	1958	1958	1958	1958	0
421	20231027	122400	3841458	1958	1958	1958	1958	0
422	20231027	122300	3841458	1958	1958	1958	1958	1
423	20231027	122200	3839500	1947	1947	1947	1947	0
424	20231027	122100	3839500	1947	1947	1947	1947	0
425	20231027	122000	3839500	1947	1947	1947	1947	41
426	20231027	121900	3759673	1958	1958	1958	1958	0
427	20231027	121800	3759673	1958	1958	1958	1958	1
428	20231027	121700	3757715	1950	1950	1950	1950	513
429	20231027	121600	2757365	1960	1960	1960	1960	2
430	20231027	121500	2753445	1962	1962	1962	1962	0
431	20231027	121400	2753445	1962	1962	1962	1962	0
432	20231027	121300	2753445	1962	1962	1962	1962	0
433	20231027	121200	2753445	1962	1962	1962	1962	0
434	20231027	121100	2753445	1962	1962	1962	1962	0
435	20231027	121000	2753445	1962	1962	1962	1962	0
436	20231027	120900	2753445	1962	1962	1962	1962	0
437	20231027	120800	2753445	1962	1962	1962	1962	0
438	20231027	120700	2753445	1962	1962	1962	1962	0
439	20231027	120600	2753445	1962	1962	1962	1962	0
440	20231027	120500	2753445	1962	1962	1962	1962	0
441	20231027	120400	2753445	1962	1962	1962	1962	0
442	20231027	120300	2753445	1962	1962	1962	1962	0
443	20231027	120200	2753445	1962	1962	1962	1962	0
444	20231027	120100	2753445	1962	1962	1962	1962	0
445	20231027	120000	2753445	1962	1962	1962	1962	0
446	20231027	115900	2753445	1962	1962	1962	1962	0
447	20231027	115800	2753445	1962	1962	1962	1962	0
448	20231027	115700	2753445	1962	1962	1962	1962	0
449	20231027	115600	2753445	1962	1962	1962	1962	0
450	20231027	115500	2753445	1962	1962	1962	1962	0
451	20231027	115400	2753445	1962	1962	1962	1962	0
452	20231027	115300	2753445	1962	1962	1962	1962	0
453	20231027	115200	2753445	1962	1962	1962	1962	0
454	20231027	115100	2753445	1962	1962	1962	1962	0
455	20231027	115000	2753445	1962	1962	1962	1962	0
456	20231027	114900	2753445	1962	1962	1962	1962	0
457	20231027	114800	2753445	1962	1962	1962	1962	0
458	20231027	114700	2753445	1962	1962	1962	1962	0
459	20231027	114600	2753445	1962	1962	1962	1962	0
460	20231027	114500	2753445	1962	1962	1962	1962	0
461	20231027	114400	2753445	1962	1962	1962	1962	0
462	20231027	114300	2753445	1962	1962	1962	1962	0
463	20231027	114200	2753445	1962	1962	1962	1962	0
464	20231027	114100	2753445	1962	1955	1962	1955	57
465	20231027	114000	2641999	1955	1955	1955	1955	0
466	20231027	113900	2641999	1955	1955	1955	1955	1
467	20231027	113800	2640044	1946	1946	1946	1946	0
468	20231027	113700	2640044	1946	1946	1946	1946	0
469	20231027	113600	2640044	1946	1955	1955	1946	83
470	20231027	113500	2478086	1959	1959	1959	1959	0
471	20231027	113400	2478086	1959	1959	1959	1959	0
472	20231027	113300	2478086	1959	1959	1959	1959	0
473	20231027	113200	2478086	1959	1959	1959	1959	0
474	20231027	113100	2478086	1959	1959	1959	1959	0
475	20231027	113000	2478086	1959	1959	1959	1959	0
476	20231027	112900	2478086	1959	1959	1959	1959	0
477	20231027	112800	2478086	1959	1959	1959	1959	0
478	20231027	112700	2478086	1959	1959	1959	1959	0
479	20231027	112600	2478086	1959	1959	1959	1959	0
480	20231027	112500	2478086	1959	1959	1959	1959	0
481	20231027	112400	2478086	1959	1959	1959	1959	0
482	20231027	112300	2478086	1959	1959	1959	1959	0
483	20231027	112200	2478086	1959	1959	1959	1959	0
484	20231027	112100	2478086	1959	1959	1959	1959	0
485	20231027	112000	2478086	1959	1959	1959	1959	0
486	20231027	111900	2478086	1959	1959	1959	1959	0
487	20231027	111800	2478086	1959	1959	1959	1959	0
488	20231027	111700	2478086	1959	1959	1959	1959	0
489	20231027	111600	2478086	1959	1959	1959	1959	0
490	20231027	111500	2478086	1959	1959	1959	1959	0
491	20231027	111400	2478086	1959	1959	1959	1959	0
492	20231027	111300	2478086	1959	1959	1959	1959	0
493	20231027	111200	2478086	1959	1959	1959	1959	0
494	20231027	111100	2478086	1959	1959	1959	1959	0
495	20231027	111000	2478086	1959	1959	1959	1959	0
496	20231027	110900	2478086	1959	1959	1959	1959	0
497	20231027	110800	2478086	1959	1959	1959	1959	0
498	20231027	110700	2478086	1959	1959	1959	1959	0
499	20231027	110600	2478086	1959	1938	1959	1937	32
500	20231027	110500	2416052	1962	1962	1962	1962	0
501	20231027	110400	2416052	1962	1962	1962	1962	0
502	20231027	110300	2416052	1962	1962	1962	1962	0
503	20231027	110200	2416052	1962	1962	1962	1962	0
504	20231027	110100	2416052	1962	1962	1962	1962	0
505	20231027	110000	2416052	1962	1962	1962	1962	0
506	20231027	105900	2416052	1962	1962	1962	1962	0
507	20231027	105800	2416052	1962	1962	1962	1962	0
508	20231027	105700	2416052	1962	1962	1962	1962	0
509	20231027	105600	2416052	1962	1962	1962	1962	0
510	20231027	105500	2416052	1962	1962	1962	1962	0
511	20231027	105400	2416052	1962	1962	1962	1962	0
512	20231027	105300	2416052	1962	1962	1962	1962	0
513	20231027	105200	2416052	1962	1962	1962	1962	0
514	20231027	105100	2416052	1962	1962	1962	1962	0
515	20231027	105000	2416052	1962	1962	1962	1962	0
516	20231027	104900	2416052	1962	1962	1962	1962	0
517	20231027	104800	2416052	1962	1962	1962	1962	0
518	20231027	104700	2416052	1962	1962	1962	1962	0
519	20231027	104600	2416052	1962	1962	1962	1962	0
520	20231027	104500	2416052	1962	1962	1962	1962	0
521	20231027	104400	2416052	1962	1962	1962	1962	0
522	20231027	104300	2416052	1962	1962	1962	1962	0
523	20231027	104200	2416052	1962	1962	1962	1962	0
524	20231027	104100	2416052	1962	1962	1962	1962	0
525	20231027	104000	2416052	1962	1962	1962	1962	0
526	20231027	103900	2416052	1962	1962	1962	1962	0
527	20231027	103800	2416052	1962	1962	1962	1962	0
528	20231027	103700	2416052	1962	1962	1962	1962	0
529	20231027	103600	2416052	1962	1962	1962	1962	0
530	20231027	103500	2416052	1962	1962	1962	1962	0
531	20231027	103400	2416052	1962	1962	1962	1962	0
532	20231027	103300	2416052	1962	1962	1962	1962	0
533	20231027	103200	2416052	1962	1962	1962	1962	0
534	20231027	103100	2416052	1962	1962	1962	1962	0
535	20231027	103000	2416052	1962	1962	1962	1962	0
536	20231027	102900	2416052	1962	1962	1962	1962	0
537	20231027	102800	2416052	1962	1962	1962	1962	0
538	20231027	102700	2416052	1962	1962	1962	1962	0
539	20231027	102600	2416052	1962	1962	1962	1962	0
540	20231027	102500	2416052	1962	1962	1962	1962	0
541	20231027	102400	2416052	1962	1962	1962	1962	0
542	20231027	102300	2416052	1962	1962	1962	1962	0
543	20231027	102200	2416052	1962	1962	1962	1962	40
544	20231027	102100	2337572	1963	1963	1963	1963	0
545	20231027	102000	2337572	1963	1963	1963	1963	0
546	20231027	101900	2337572	1963	1963	1963	1963	0
547	20231027	101800	2337572	1963	1963	1963	1963	0
548	20231027	101700	2337572	1963	1963	1963	1963	0
549	20231027	101600	2337572	1963	1963	1963	1963	0
550	20231027	101500	2337572	1963	1963	1963	1963	0
551	20231027	101400	2337572	1963	1963	1963	1963	0
552	20231027	101300	2337572	1963	1963	1963	1963	0
553	20231027	101200	2337572	1963	1963	1963	1963	0
554	20231027	101100	2337572	1963	1963	1963	1963	0
555	20231027	101000	2337572	1963	1963	1963	1963	0
556	20231027	100900	2337572	1963	1963	1963	1963	0
557	20231027	100800	2337572	1963	1963	1963	1963	0
558	20231027	100700	2337572	1963	1963	1963	1963	0
559	20231027	100600	2337572	1963	1963	1963	1963	0
560	20231027	100500	2337572	1963	1963	1963	1963	0
561	20231027	100400	2337572	1963	1963	1963	1963	0
562	20231027	100300	2337572	1963	1963	1963	1963	0
563	20231027	100200	2337572	1963	1963	1963	1963	0
564	20231027	100100	2337572	1963	1963	1963	1963	0
565	20231027	100000	2337572	1963	1963	1963	1963	0
566	20231027	095900	2337572	1963	1939	1963	1939	118
567	20231027	095800	2108460	1939	1939	1939	1939	1
568	20231027	095700	2106521	1937	1937	1937	1937	0
569	20231027	095600	2106521	1937	1937	1937	1937	0
570	20231027	095500	2106521	1937	1937	1937	1937	10
571	20231027	095400	2087151	1937	1937	1937	1937	0
572	20231027	095300	2087151	1937	1937	1937	1937	0
573	20231027	095200	2087151	1937	1937	1937	1937	0
574	20231027	095100	2087151	1937	1937	1937	1937	0
575	20231027	095000	2087151	1937	1937	1937	1937	0
576	20231027	094900	2087151	1937	1937	1937	1937	0
577	20231027	094800	2087151	1937	1937	1937	1937	0
578	20231027	094700	2087151	1937	1937	1937	1937	0
579	20231027	094600	2087151	1937	1937	1937	1937	0
580	20231027	094500	2087151	1937	1937	1937	1937	0
581	20231027	094400	2087151	1937	1937	1937	1937	0
582	20231027	094300	2087151	1937	1937	1937	1937	0
583	20231027	094200	2087151	1937	1937	1937	1937	120
584	20231027	094100	1854711	1939	1939	1939	1939	0
585	20231027	094000	1854711	1939	1939	1939	1939	83
586	20231027	093900	1693774	1951	1951	1951	1951	0
587	20231027	093800	1693774	1951	1951	1951	1951	0
588	20231027	093700	1693774	1951	1951	1951	1951	0
589	20231027	093600	1693774	1951	1951	1951	1951	1
590	20231027	093500	1691823	1951	1951	1951	1951	0
591	20231027	093400	1691823	1951	1951	1951	1951	0
592	20231027	093300	1691823	1951	1951	1951	1951	0
593	20231027	093200	1691823	1951	1951	1951	1951	0
594	20231027	093100	1691823	1951	1951	1951	1951	0
595	20231027	093000	1691823	1951	1951	1951	1951	0
596	20231027	092900	1691823	1951	1951	1951	1951	0
597	20231027	092800	1691823	1951	1951	1951	1939	34
598	20231027	092700	1625849	1941	1941	1941	1941	0
599	20231027	092600	1625849	1941	1941	1941	1941	0
600	20231027	092500	1625849	1941	1941	1941	1941	52
601	20231027	092400	1524917	1942	1942	1942	1942	25
602	20231027	092300	1476367	1942	1942	1942	1942	0
603	20231027	092200	1476367	1942	1942	1942	1942	20
604	20231027	092100	1437527	1943	1943	1943	1943	0
605	20231027	092000	1437527	1943	1943	1943	1943	0
606	20231027	091900	1437527	1943	1943	1943	1943	36
607	20231027	091800	1367579	1951	1951	1951	1951	0
608	20231027	091700	1367579	1951	1951	1951	1951	0
609	20231027	091600	1367579	1951	1951	1951	1951	0
610	20231027	091500	1367579	1951	1951	1951	1951	0
611	20231027	091400	1367579	1951	1951	1951	1951	2
612	20231027	091300	1363677	1947	1947	1947	1947	1
613	20231027	091200	1361730	1951	1951	1951	1951	0
614	20231027	091100	1361730	1951	1951	1951	1951	2
615	20231027	091000	1357828	1944	1945	1945	1944	47
616	20231027	090900	1266435	1965	1965	1965	1965	0
617	20231027	090800	1266435	1965	1965	1965	1965	0
618	20231027	090700	1266435	1965	1965	1965	1965	0
619	20231027	090600	1266435	1965	1965	1965	1965	0
620	20231027	090500	1266435	1965	1965	1965	1965	0
621	20231027	090400	1266435	1965	1965	1965	1965	0
622	20231027	090300	1266435	1965	1965	1965	1965	0
623	20231027	090200	1266435	1965	1965	1965	1965	0
624	20231027	090100	1266435	1965	1965	1965	1965	0
625	20231027	090000	1266435	1965	1932	1965	1932	654