KissMeData/340440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204900	93615622	1900	1900	1900	1900	3242
3	20231011	204800	93615622	1900	1900	1900	1900	0
4	20231011	204700	93615622	1900	1900	1900	1900	0
5	20231011	204600	93615622	1900	1900	1900	1900	0
6	20231011	204500	93615622	1900	1900	1900	1900	0
7	20231011	204400	93615622	1900	1900	1900	1900	0
8	20231011	204300	93615622	1900	1900	1900	1900	0
9	20231011	204200	93615622	1900	1900	1900	1900	0
10	20231011	204100	93615622	1900	1900	1900	1900	0
11	20231011	204000	93615622	1900	1900	1900	1900	0
12	20231011	203900	93615622	1900	1900	1900	1900	0
13	20231011	203800	93615622	1900	1900	1900	1900	0
14	20231011	203700	93615622	1900	1900	1900	1900	0
15	20231011	203600	93615622	1900	1900	1900	1900	0
16	20231011	203500	93615622	1900	1900	1900	1900	0
17	20231011	203400	93615622	1900	1900	1900	1900	0
18	20231011	203300	93615622	1900	1900	1900	1900	0
19	20231011	203200	93615622	1900	1900	1900	1900	0
20	20231011	203100	93615622	1900	1900	1900	1900	0
21	20231011	203000	93615622	1900	1900	1900	1900	0
22	20231011	202900	93615622	1900	1900	1900	1900	0
23	20231011	202800	93615622	1900	1900	1900	1900	0
24	20231011	202700	93615622	1900	1900	1900	1900	0
25	20231011	202600	93615622	1900	1900	1900	1900	0
26	20231011	202500	93615622	1900	1900	1900	1900	0
27	20231011	202400	93615622	1900	1900	1900	1900	0
28	20231011	202300	93615622	1900	1900	1900	1900	0
29	20231011	202200	93615622	1900	1900	1900	1900	0
30	20231011	202100	93615622	1900	1900	1900	1900	0
31	20231011	202000	93615622	1900	1900	1900	1900	0
32	20231011	201900	93615622	1900	1900	1900	1900	3242
33	20231011	201800	93615622	1900	1900	1900	1900	0
34	20231011	201700	93615622	1900	1900	1900	1900	0
35	20231011	201600	93615622	1900	1900	1900	1900	0
36	20231011	201500	93615622	1900	1900	1900	1900	0
37	20231011	201400	93615622	1900	1900	1900	1900	0
38	20231011	201300	93615622	1900	1900	1900	1900	0
39	20231011	201200	93615622	1900	1900	1900	1900	0
40	20231011	201100	93615622	1900	1900	1900	1900	0
41	20231011	201000	93615622	1900	1900	1900	1900	0
42	20231011	200900	93615622	1900	1900	1900	1900	0
43	20231011	200800	93615622	1900	1900	1900	1900	0
44	20231011	200700	93615622	1900	1900	1900	1900	0
45	20231011	200600	93615622	1900	1900	1900	1900	0
46	20231011	200500	93615622	1900	1900	1900	1900	0
47	20231011	200400	93615622	1900	1900	1900	1900	0
48	20231011	200300	93615622	1900	1900	1900	1900	0
49	20231011	200200	93615622	1900	1900	1900	1900	0
50	20231011	200100	93615622	1900	1900	1900	1900	0
51	20231011	200000	93615622	1900	1900	1900	1900	0
52	20231011	195900	93615622	1900	1900	1900	1900	0
53	20231011	195800	93615622	1900	1900	1900	1900	0
54	20231011	195700	93615622	1900	1900	1900	1900	0
55	20231011	195600	93615622	1900	1900	1900	1900	0
56	20231011	195500	93615622	1900	1900	1900	1900	0
57	20231011	195400	93615622	1900	1900	1900	1900	0
58	20231011	195300	93615622	1900	1900	1900	1900	0
59	20231011	195200	93615622	1900	1900	1900	1900	0
60	20231011	195100	93615622	1900	1900	1900	1900	0
61	20231011	195000	93615622	1900	1900	1900	1900	0
62	20231011	194900	93615622	1900	1900	1900	1900	3242
63	20231011	194800	93615622	1900	1900	1900	1900	0
64	20231011	194700	93615622	1900	1900	1900	1900	0
65	20231011	194600	93615622	1900	1900	1900	1900	0
66	20231011	194500	93615622	1900	1900	1900	1900	0
67	20231011	194400	93615622	1900	1900	1900	1900	0
68	20231011	194300	93615622	1900	1900	1900	1900	0
69	20231011	194200	93615622	1900	1900	1900	1900	0
70	20231011	194100	93615622	1900	1900	1900	1900	0
71	20231011	194000	93615622	1900	1900	1900	1900	0
72	20231011	193900	93615622	1900	1900	1900	1900	0
73	20231011	193800	93615622	1900	1900	1900	1900	0
74	20231011	193700	93615622	1900	1900	1900	1900	0
75	20231011	193600	93615622	1900	1900	1900	1900	0
76	20231011	193500	93615622	1900	1900	1900	1900	0
77	20231011	193400	93615622	1900	1900	1900	1900	0
78	20231011	193300	93615622	1900	1900	1900	1900	0
79	20231011	193200	93615622	1900	1900	1900	1900	0
80	20231011	193100	93615622	1900	1900	1900	1900	0
81	20231011	193000	93615622	1900	1900	1900	1900	0
82	20231011	192900	93615622	1900	1900	1900	1900	0
83	20231011	192800	93615622	1900	1900	1900	1900	0
84	20231011	192700	93615622	1900	1900	1900	1900	0
85	20231011	192600	93615622	1900	1900	1900	1900	0
86	20231011	192500	93615622	1900	1900	1900	1900	0
87	20231011	192400	93615622	1900	1900	1900	1900	0
88	20231011	192300	93615622	1900	1900	1900	1900	0
89	20231011	192200	93615622	1900	1900	1900	1900	0
90	20231011	192100	93615622	1900	1900	1900	1900	0
91	20231011	192000	93615622	1900	1900	1900	1900	0
92	20231011	191900	93615622	1900	1900	1900	1900	3242
93	20231011	191800	93615622	1900	1900	1900	1900	0
94	20231011	191700	93615622	1900	1900	1900	1900	0
95	20231011	191600	93615622	1900	1900	1900	1900	0
96	20231011	191500	93615622	1900	1900	1900	1900	0
97	20231011	191400	93615622	1900	1900	1900	1900	0
98	20231011	191300	93615622	1900	1900	1900	1900	0
99	20231011	191200	93615622	1900	1900	1900	1900	0
100	20231011	191100	93615622	1900	1900	1900	1900	0
101	20231011	191000	93615622	1900	1900	1900	1900	0
102	20231011	190900	93615622	1900	1900	1900	1900	0
103	20231011	190800	93615622	1900	1900	1900	1900	0
104	20231011	190700	93615622	1900	1900	1900	1900	0
105	20231011	190600	93615622	1900	1900	1900	1900	0
106	20231011	190500	93615622	1900	1900	1900	1900	0
107	20231011	190400	93615622	1900	1900	1900	1900	0
108	20231011	190300	93615622	1900	1900	1900	1900	0
109	20231011	190200	93615622	1900	1900	1900	1900	0
110	20231011	190100	93615622	1900	1900	1900	1900	0
111	20231011	190000	93615622	1900	1900	1900	1900	0
112	20231011	185900	93615622	1900	1900	1900	1900	0
113	20231011	185800	93615622	1900	1900	1900	1900	0
114	20231011	185700	93615622	1900	1900	1900	1900	0
115	20231011	185600	93615622	1900	1900	1900	1900	0
116	20231011	185500	93615622	1900	1900	1900	1900	0
117	20231011	185400	93615622	1900	1900	1900	1900	0
118	20231011	185300	93615622	1900	1900	1900	1900	0
119	20231011	185200	93615622	1900	1900	1900	1900	0
120	20231011	185100	93615622	1900	1900	1900	1900	0
121	20231011	185000	93615622	1900	1900	1900	1900	0
122	20231011	184900	93615622	1900	1900	1900	1900	3242
123	20231011	184800	93615622	1900	1900	1900	1900	0
124	20231011	184700	93615622	1900	1900	1900	1900	0
125	20231011	184600	93615622	1900	1900	1900	1900	0
126	20231011	184500	93615622	1900	1900	1900	1900	0
127	20231011	184400	93615622	1900	1900	1900	1900	0
128	20231011	184300	93615622	1900	1900	1900	1900	0
129	20231011	184200	93615622	1900	1900	1900	1900	0
130	20231011	184100	93615622	1900	1900	1900	1900	0
131	20231011	184000	93615622	1900	1900	1900	1900	0
132	20231011	183900	93615622	1900	1900	1900	1900	0
133	20231011	183800	93615622	1900	1900	1900	1900	0
134	20231011	183700	93615622	1900	1900	1900	1900	0
135	20231011	183600	93615622	1900	1900	1900	1900	0
136	20231011	183500	93615622	1900	1900	1900	1900	0
137	20231011	183400	93615622	1900	1900	1900	1900	0
138	20231011	183300	93615622	1900	1900	1900	1900	0
139	20231011	183200	93615622	1900	1900	1900	1900	0
140	20231011	183100	93615622	1900	1900	1900	1900	0
141	20231011	183000	93615622	1900	1900	1900	1900	0
142	20231011	182900	93615622	1900	1900	1900	1900	0
143	20231011	182800	93615622	1900	1900	1900	1900	0
144	20231011	182700	93615622	1900	1900	1900	1900	0
145	20231011	182600	93615622	1900	1900	1900	1900	0
146	20231011	182500	93615622	1900	1900	1900	1900	0
147	20231011	182400	93615622	1900	1900	1900	1900	0
148	20231011	182300	93615622	1900	1900	1900	1900	0
149	20231011	182200	93615622	1900	1900	1900	1900	0
150	20231011	182100	93615622	1900	1900	1900	1900	0
151	20231011	182000	93615622	1900	1900	1900	1900	0
152	20231011	181900	93615622	1900	1900	1900	1900	3242
153	20231011	181800	93615622	1900	1900	1900	1900	0
154	20231011	181700	93615622	1900	1900	1900	1900	0
155	20231011	181600	93615622	1900	1900	1900	1900	0
156	20231011	181500	93615622	1900	1900	1900	1900	0
157	20231011	181400	93615622	1900	1900	1900	1900	0
158	20231011	181300	93615622	1900	1900	1900	1900	0
159	20231011	181200	93615622	1900	1900	1900	1900	0
160	20231011	181100	93615622	1900	1900	1900	1900	0
161	20231011	181000	93615622	1900	1900	1900	1900	0
162	20231011	180900	93615622	1900	1900	1900	1900	0
163	20231011	180800	93615622	1900	1900	1900	1900	0
164	20231011	180700	93615622	1900	1900	1900	1900	0
165	20231011	180600	93615622	1900	1900	1900	1900	0
166	20231011	180500	93615622	1900	1900	1900	1900	0
167	20231011	180400	93615622	1900	1900	1900	1900	0
168	20231011	180300	93615622	1900	1900	1900	1900	0
169	20231011	180200	93615622	1900	1900	1900	1900	0
170	20231011	180100	93615622	1900	1900	1900	1900	0
171	20231011	180000	93615622	1900	1900	1900	1900	0
172	20231011	175900	93615622	1900	1900	1900	1900	0
173	20231011	175800	93615622	1900	1900	1900	1900	0
174	20231011	175700	93615622	1900	1900	1900	1900	0
175	20231011	175600	93615622	1900	1900	1900	1900	0
176	20231011	175500	93615622	1900	1900	1900	1900	0
177	20231011	175400	93615622	1900	1900	1900	1900	0
178	20231011	175300	93615622	1900	1900	1900	1900	0
179	20231011	175200	93615622	1900	1900	1900	1900	0
180	20231011	175100	93615622	1900	1900	1900	1900	0
181	20231011	175000	93615622	1900	1900	1900	1900	0
182	20231011	174900	93615622	1900	1900	1900	1900	3242
183	20231011	174800	93615622	1900	1900	1900	1900	0
184	20231011	174700	93615622	1900	1900	1900	1900	0
185	20231011	174600	93615622	1900	1900	1900	1900	0
186	20231011	174500	93615622	1900	1900	1900	1900	0
187	20231011	174400	93615622	1900	1900	1900	1900	0
188	20231011	174300	93615622	1900	1900	1900	1900	0
189	20231011	174200	93615622	1900	1900	1900	1900	0
190	20231011	174100	93615622	1900	1900	1900	1900	0
191	20231011	174000	93615622	1900	1900	1900	1900	0
192	20231011	173900	93615622	1900	1900	1900	1900	0
193	20231011	173800	93615622	1900	1900	1900	1900	0
194	20231011	173700	93615622	1900	1900	1900	1900	0
195	20231011	173600	93615622	1900	1900	1900	1900	0
196	20231011	173500	93615622	1900	1900	1900	1900	0
197	20231011	173400	93615622	1900	1900	1900	1900	0
198	20231011	173300	93615622	1900	1900	1900	1900	0
199	20231011	173200	93615622	1900	1900	1900	1900	0
200	20231011	173100	93615622	1900	1900	1900	1900	0
201	20231011	173000	93615622	1900	1900	1900	1900	0
202	20231011	172900	93615622	1900	1900	1900	1900	0
203	20231011	172800	93615622	1900	1900	1900	1900	0
204	20231011	172700	93615622	1900	1900	1900	1900	0
205	20231011	172600	93615622	1900	1900	1900	1900	0
206	20231011	172500	93615622	1900	1900	1900	1900	0
207	20231011	172400	93615622	1900	1900	1900	1900	0
208	20231011	172300	93615622	1900	1900	1900	1900	0
209	20231011	172200	93615622	1900	1900	1900	1900	0
210	20231011	172100	93615622	1900	1900	1900	1900	0
211	20231011	172000	93615622	1900	1900	1900	1900	0
212	20231011	171900	93615622	1900	1900	1900	1900	3242
213	20231011	171800	93615622	1900	1900	1900	1900	0
214	20231011	171700	93615622	1900	1900	1900	1900	0
215	20231011	171600	93615622	1900	1900	1900	1900	0
216	20231011	171500	93615622	1900	1900	1900	1900	0
217	20231011	171400	93615622	1900	1900	1900	1900	0
218	20231011	171300	93615622	1900	1900	1900	1900	0
219	20231011	171200	93615622	1900	1900	1900	1900	0
220	20231011	171100	93615622	1900	1900	1900	1900	0
221	20231011	171000	93615622	1900	1900	1900	1900	0
222	20231011	170900	93615622	1900	1900	1900	1900	0
223	20231011	170800	93615622	1900	1900	1900	1900	0
224	20231011	170700	93615622	1900	1900	1900	1900	0
225	20231011	170600	93615622	1900	1900	1900	1900	0
226	20231011	170500	93615622	1900	1900	1900	1900	0
227	20231011	170400	93615622	1900	1900	1900	1900	0
228	20231011	170300	93615622	1900	1900	1900	1900	0
229	20231011	170200	93615622	1900	1900	1900	1900	0
230	20231011	170100	93615622	1900	1900	1900	1900	0
231	20231011	170000	93615622	1900	1900	1900	1900	0
232	20231011	165900	93615622	1900	1900	1900	1900	0
233	20231011	165800	93615622	1900	1900	1900	1900	0
234	20231011	165700	93615622	1900	1900	1900	1900	0
235	20231011	165600	93615622	1900	1900	1900	1900	0
236	20231011	165500	93615622	1900	1900	1900	1900	0
237	20231011	165400	93615622	1900	1900	1900	1900	0
238	20231011	165300	93615622	1900	1900	1900	1900	0
239	20231011	165200	93615622	1900	1900	1900	1900	0
240	20231011	165100	93615622	1900	1900	1900	1900	0
241	20231011	165000	93615622	1900	1900	1900	1900	0
242	20231011	164900	93615622	1900	1900	1900	1900	3242
243	20231011	164800	93615622	1900	1900	1900	1900	0
244	20231011	164700	93615622	1900	1900	1900	1900	0
245	20231011	164600	93615622	1900	1900	1900	1900	0
246	20231011	164500	93615622	1900	1900	1900	1900	0
247	20231011	164400	93615622	1900	1900	1900	1900	0
248	20231011	164300	93615622	1900	1900	1900	1900	0
249	20231011	164200	93615622	1900	1900	1900	1900	0
250	20231011	164100	93615622	1900	1900	1900	1900	0
251	20231011	164000	93615622	1900	1900	1900	1900	0
252	20231011	163900	93615622	1900	1900	1900	1900	0
253	20231011	163800	93615622	1900	1900	1900	1900	0
254	20231011	163700	93615622	1900	1900	1900	1900	0
255	20231011	163600	93615622	1900	1900	1900	1900	0
256	20231011	163500	93615622	1900	1900	1900	1900	0
257	20231011	163400	93615622	1900	1900	1900	1900	0
258	20231011	163300	93615622	1900	1900	1900	1900	0
259	20231011	163200	93615622	1900	1900	1900	1900	0
260	20231011	163100	93615622	1900	1900	1900	1900	0
261	20231011	163000	93615622	1900	1900	1900	1900	0
262	20231011	162900	93615622	1900	1900	1900	1900	0
263	20231011	162800	93615622	1900	1900	1900	1900	0
264	20231011	162700	93615622	1900	1900	1900	1900	0
265	20231011	162600	93615622	1900	1900	1900	1900	0
266	20231011	162500	93615622	1900	1900	1900	1900	0
267	20231011	162400	93615622	1900	1900	1900	1900	0
268	20231011	162300	93615622	1900	1900	1900	1900	0
269	20231011	162200	93615622	1900	1900	1900	1900	0
270	20231011	162100	93615622	1900	1900	1900	1900	0
271	20231011	162000	93615622	1900	1900	1900	1900	0
272	20231011	161900	93615622	1900	1900	1900	1900	3242
273	20231011	161800	93615622	1900	1900	1900	1900	0
274	20231011	161700	93615622	1900	1900	1900	1900	0
275	20231011	161600	93615622	1900	1900	1900	1900	0
276	20231011	161500	93615622	1900	1900	1900	1900	0
277	20231011	161400	93615622	1900	1900	1900	1900	0
278	20231011	161300	93615622	1900	1900	1900	1900	0
279	20231011	161200	93615622	1900	1900	1900	1900	0
280	20231011	161100	93615622	1900	1900	1900	1900	0
281	20231011	161000	93615622	1900	1900	1900	1900	0
282	20231011	160900	93615622	1900	1900	1900	1900	0
283	20231011	160800	93615622	1900	1900	1900	1900	0
284	20231011	160700	93615622	1900	1900	1900	1900	0
285	20231011	160600	93615622	1900	1900	1900	1900	0
286	20231011	160500	93615622	1900	1900	1900	1900	0
287	20231011	160400	93615622	1900	1900	1900	1900	0
288	20231011	160300	93615622	1900	1900	1900	1900	0
289	20231011	160200	93615622	1900	1900	1900	1900	0
290	20231011	160100	93615622	1900	1900	1900	1900	0
291	20231011	160000	93615622	1900	1900	1900	1900	0
292	20231011	155900	93615622	1900	1900	1900	1900	0
293	20231011	155800	93615622	1900	1900	1900	1900	0
294	20231011	155700	93615622	1900	1900	1900	1900	0
295	20231011	155600	93615622	1900	1900	1900	1900	0
296	20231011	155500	93615622	1900	1900	1900	1900	0
297	20231011	155400	93615622	1900	1900	1900	1900	0
298	20231011	155300	93615622	1900	1900	1900	1900	0
299	20231011	155200	93615622	1900	1900	1900	1900	0
300	20231011	155100	93615622	1900	1900	1900	1900	0
301	20231011	155000	93615622	1900	1900	1900	1900	0
302	20231011	154900	93615622	1900	1900	1900	1900	3242
303	20231011	154800	93615622	1900	1900	1900	1900	0
304	20231011	154700	93615622	1900	1900	1900	1900	0
305	20231011	154600	93615622	1900	1900	1900	1900	0
306	20231011	154500	93615622	1900	1900	1900	1900	0
307	20231011	154400	93615622	1900	1900	1900	1900	0
308	20231011	154300	93615622	1900	1900	1900	1900	0
309	20231011	154200	93615622	1900	1900	1900	1900	0
310	20231011	154100	93615622	1900	1900	1900	1900	0
311	20231011	154000	93615622	1900	1900	1900	1900	0
312	20231011	153900	93615622	1900	1900	1900	1900	0
313	20231011	153800	93615622	1900	1900	1900	1900	0
314	20231011	153700	93615622	1900	1900	1900	1900	0
315	20231011	153600	93615622	1900	1900	1900	1900	0
316	20231011	153500	93615622	1900	1900	1900	1900	0
317	20231011	153400	93615622	1900	1900	1900	1900	0
318	20231011	153300	93615622	1900	1900	1900	1900	0
319	20231011	153200	93615622	1900	1900	1900	1900	0
320	20231011	153100	93615622	1900	1900	1900	1900	0
321	20231011	153000	93615622	1900	1900	1900	1900	3242
322	20231011	152900	87455822	1887	1887	1887	1887	0
323	20231011	152800	87455822	1887	1887	1887	1887	0
324	20231011	152700	87455822	1887	1887	1887	1887	0
325	20231011	152600	87455822	1887	1887	1887	1887	0
326	20231011	152500	87455822	1887	1887	1887	1887	0
327	20231011	152400	87455822	1887	1887	1887	1887	0
328	20231011	152300	87455822	1887	1887	1887	1887	0
329	20231011	152200	87455822	1887	1887	1887	1887	0
330	20231011	152100	87455822	1887	1887	1887	1887	0
331	20231011	152000	87455822	1887	1887	1887	1887	0
332	20231011	151900	87455822	1887	1880	1887	1880	239
333	20231011	151800	87004854	1880	1880	1880	1880	300
334	20231011	151700	86440854	1887	1887	1887	1887	0
335	20231011	151600	86440854	1887	1886	1887	1886	200
336	20231011	151500	86063458	1887	1887	1887	1887	0
337	20231011	151400	86063458	1887	1887	1887	1887	0
338	20231011	151300	86063458	1887	1887	1887	1887	0
339	20231011	151200	86063458	1887	1887	1887	1887	0
340	20231011	151100	86063458	1887	1887	1887	1887	0
341	20231011	151000	86063458	1887	1887	1887	1887	11
342	20231011	150900	86042701	1880	1880	1880	1880	0
343	20231011	150800	86042701	1880	1880	1880	1880	0
344	20231011	150700	86042701	1880	1882	1882	1880	454
345	20231011	150600	85188677	1882	1894	1894	1882	698
346	20231011	150500	83873931	1894	1894	1894	1894	0
347	20231011	150400	83873931	1894	1894	1894	1894	0
348	20231011	150300	83873931	1894	1894	1894	1894	0
349	20231011	150200	83873931	1894	1894	1894	1894	0
350	20231011	150100	83873931	1894	1891	1894	1891	24
351	20231011	150000	83828535	1895	1895	1895	1895	0
352	20231011	145900	83828535	1895	1895	1895	1895	0
353	20231011	145800	83828535	1895	1895	1895	1895	0
354	20231011	145700	83828535	1895	1895	1895	1895	0
355	20231011	145600	83828535	1895	1895	1895	1895	0
356	20231011	145500	83828535	1895	1884	1895	1884	47
357	20231011	145400	83739976	1884	1884	1884	1884	0
358	20231011	145300	83739976	1884	1884	1884	1884	10
359	20231011	145200	83721136	1896	1896	1896	1896	1
360	20231011	145100	83719240	1885	1885	1885	1885	100
361	20231011	145000	83530740	1898	1898	1898	1898	0
362	20231011	144900	83530740	1898	1896	1898	1896	4
363	20231011	144800	83523150	1895	1895	1895	1895	14
364	20231011	144700	83496620	1885	1885	1885	1885	1
365	20231011	144600	83494735	1895	1895	1895	1895	0
366	20231011	144500	83494735	1895	1895	1895	1895	0
367	20231011	144400	83494735	1895	1895	1895	1895	0
368	20231011	144300	83494735	1895	1895	1895	1895	0
369	20231011	144200	83494735	1895	1895	1895	1895	0
370	20231011	144100	83494735	1895	1895	1895	1895	4
371	20231011	144000	83487155	1898	1898	1898	1898	0
372	20231011	143900	83487155	1898	1891	1898	1891	500
373	20231011	143800	82540294	1891	1891	1891	1891	24
374	20231011	143700	82494910	1892	1892	1892	1892	0
375	20231011	143600	82494910	1892	1892	1892	1892	0
376	20231011	143500	82494910	1892	1892	1892	1892	1
377	20231011	143400	82493018	1891	1891	1891	1891	0
378	20231011	143300	82493018	1891	1891	1891	1891	0
379	20231011	143200	82493018	1891	1891	1891	1891	0
380	20231011	143100	82493018	1891	1891	1891	1891	0
381	20231011	143000	82493018	1891	1890	1891	1890	202
382	20231011	142900	82111041	1891	1891	1891	1891	0
383	20231011	142800	82111041	1891	1891	1891	1891	0
384	20231011	142700	82111041	1891	1884	1891	1871	152
385	20231011	142600	81825478	1893	1893	1893	1893	0
386	20231011	142500	81825478	1893	1893	1893	1893	0
387	20231011	142400	81825478	1893	1893	1893	1893	1
388	20231011	142300	81823585	1895	1895	1895	1895	0
389	20231011	142200	81823585	1895	1895	1895	1895	0
390	20231011	142100	81823585	1895	1895	1895	1895	0
391	20231011	142000	81823585	1895	1895	1895	1884	688
392	20231011	141900	80523493	1898	1898	1898	1898	1
393	20231011	141800	80521595	1891	1900	1900	1891	68
394	20231011	141700	80392503	1900	1894	1900	1894	538
395	20231011	141600	79372075	1891	1891	1891	1891	8
396	20231011	141500	79356947	1894	1894	1894	1894	100
397	20231011	141400	79167547	1894	1894	1894	1894	1
398	20231011	141300	79165653	1896	1896	1896	1896	0
399	20231011	141200	79165653	1896	1890	1896	1889	134
400	20231011	141100	78912079	1889	1884	1889	1884	116
401	20231011	141000	78693468	1884	1884	1884	1884	0
402	20231011	140900	78693468	1884	1884	1884	1884	0
403	20231011	140800	78693468	1884	1884	1884	1884	198
404	20231011	140700	78320436	1884	1881	1884	1881	314
405	20231011	140600	77728874	1880	1880	1880	1880	686
406	20231011	140500	76439194	1880	1880	1880	1880	0
407	20231011	140400	76439194	1880	1880	1880	1880	0
408	20231011	140300	76439194	1880	1880	1880	1880	1
409	20231011	140200	76437314	1872	1872	1872	1872	100
410	20231011	140100	76250114	1880	1880	1880	1880	0
411	20231011	140000	76250114	1880	1880	1880	1880	0
412	20231011	135900	76250114	1880	1880	1880	1880	0
413	20231011	135800	76250114	1880	1880	1880	1880	0
414	20231011	135700	76250114	1880	1880	1880	1880	0
415	20231011	135600	76250114	1880	1880	1880	1880	53
416	20231011	135500	76150474	1880	1880	1880	1880	0
417	20231011	135400	76150474	1880	1879	1880	1879	132
418	20231011	135300	75902333	1880	1880	1880	1880	0
419	20231011	135200	75902333	1880	1880	1880	1880	0
420	20231011	135100	75902333	1880	1877	1880	1877	539
421	20231011	135000	74890162	1877	1877	1877	1877	0
422	20231011	134900	74890162	1877	1877	1877	1877	1
423	20231011	134800	74888285	1870	1870	1870	1870	0
424	20231011	134700	74888285	1870	1870	1870	1870	0
425	20231011	134600	74888285	1870	1870	1870	1870	0
426	20231011	134500	74888285	1870	1870	1870	1870	0
427	20231011	134400	74888285	1870	1870	1870	1870	0
428	20231011	134300	74888285	1870	1870	1870	1870	0
429	20231011	134200	74888285	1870	1870	1870	1870	30
430	20231011	134100	74832185	1877	1877	1877	1877	0
431	20231011	134000	74832185	1877	1877	1877	1877	0
432	20231011	133900	74832185	1877	1877	1877	1877	0
433	20231011	133800	74832185	1877	1877	1877	1877	8
434	20231011	133700	74817169	1877	1877	1877	1877	0
435	20231011	133600	74817169	1877	1877	1877	1877	1
436	20231011	133500	74815292	1870	1870	1870	1870	0
437	20231011	133400	74815292	1870	1870	1870	1870	100
438	20231011	133300	74628292	1877	1877	1877	1877	1
439	20231011	133200	74626415	1877	1877	1877	1877	0
440	20231011	133100	74626415	1877	1877	1877	1877	0
441	20231011	133000	74626415	1877	1877	1877	1877	1
442	20231011	132900	74624538	1870	1870	1870	1870	0
443	20231011	132800	74624538	1870	1870	1870	1870	0
444	20231011	132700	74624538	1870	1870	1870	1870	20
445	20231011	132600	74587138	1877	1877	1877	1877	0
446	20231011	132500	74587138	1877	1877	1877	1877	0
447	20231011	132400	74587138	1877	1877	1877	1877	0
448	20231011	132300	74587138	1877	1877	1877	1877	0
449	20231011	132200	74587138	1877	1877	1877	1877	0
450	20231011	132100	74587138	1877	1877	1877	1877	0
451	20231011	132000	74587138	1877	1877	1877	1877	0
452	20231011	131900	74587138	1877	1877	1877	1877	0
453	20231011	131800	74587138	1877	1876	1877	1876	393
454	20231011	131700	73849831	1876	1872	1876	1872	5276
455	20231011	131600	63963105	1872	1872	1872	1872	0
456	20231011	131500	63963105	1872	1872	1872	1872	0
457	20231011	131400	63963105	1872	1872	1872	1872	0
458	20231011	131300	63963105	1872	1872	1872	1872	0
459	20231011	131200	63963105	1872	1872	1872	1872	0
460	20231011	131100	63963105	1872	1872	1872	1872	0
461	20231011	131000	63963105	1872	1872	1872	1872	0
462	20231011	130900	63963105	1872	1872	1872	1872	0
463	20231011	130800	63963105	1872	1872	1872	1872	0
464	20231011	130700	63963105	1872	1872	1872	1872	0
465	20231011	130600	63963105	1872	1872	1872	1872	0
466	20231011	130500	63963105	1872	1872	1872	1872	0
467	20231011	130400	63963105	1872	1872	1872	1872	0
468	20231011	130300	63963105	1872	1872	1872	1872	0
469	20231011	130200	63963105	1872	1872	1872	1872	0
470	20231011	130100	63963105	1872	1872	1872	1872	0
471	20231011	130000	63963105	1872	1872	1872	1872	0
472	20231011	125900	63963105	1872	1872	1872	1872	0
473	20231011	125800	63963105	1872	1872	1872	1872	0
474	20231011	125700	63963105	1872	1872	1872	1872	1
475	20231011	125600	63961233	1872	1872	1872	1872	0
476	20231011	125500	63961233	1872	1872	1872	1872	0
477	20231011	125400	63961233	1872	1872	1872	1872	0
478	20231011	125300	63961233	1872	1872	1872	1872	0
479	20231011	125200	63961233	1872	1872	1872	1872	0
480	20231011	125100	63961233	1872	1872	1872	1872	0
481	20231011	125000	63961233	1872	1872	1872	1872	0
482	20231011	124900	63961233	1872	1872	1872	1872	0
483	20231011	124800	63961233	1872	1872	1872	1872	2
484	20231011	124700	63957489	1861	1861	1861	1861	2
485	20231011	124600	63953767	1874	1874	1874	1874	0
486	20231011	124500	63953767	1874	1874	1874	1874	0
487	20231011	124400	63953767	1874	1874	1874	1874	0
488	20231011	124300	63953767	1874	1874	1874	1874	0
489	20231011	124200	63953767	1874	1874	1874	1874	0
490	20231011	124100	63953767	1874	1874	1874	1874	0
491	20231011	124000	63953767	1874	1874	1874	1874	0
492	20231011	123900	63953767	1874	1874	1874	1874	0
493	20231011	123800	63953767	1874	1874	1874	1874	0
494	20231011	123700	63953767	1874	1874	1874	1874	0
495	20231011	123600	63953767	1874	1874	1874	1874	0
496	20231011	123500	63953767	1874	1874	1874	1874	0
497	20231011	123400	63953767	1874	1874	1874	1874	0
498	20231011	123300	63953767	1874	1874	1874	1874	0
499	20231011	123200	63953767	1874	1874	1874	1874	0
500	20231011	123100	63953767	1874	1874	1874	1874	0
501	20231011	123000	63953767	1874	1874	1874	1874	0
502	20231011	122900	63953767	1874	1874	1874	1874	0
503	20231011	122800	63953767	1874	1874	1874	1874	0
504	20231011	122700	63953767	1874	1874	1874	1874	0
505	20231011	122600	63953767	1874	1866	1874	1859	2001
506	20231011	122500	60231166	1874	1874	1874	1874	0
507	20231011	122400	60231166	1874	1874	1874	1874	10
508	20231011	122300	60212426	1874	1874	1874	1874	12
509	20231011	122200	60189938	1874	1873	1874	1873	1000
510	20231011	122100	58316448	1873	1873	1873	1873	0
511	20231011	122000	58316448	1873	1873	1873	1873	0
512	20231011	121900	58316448	1873	1873	1873	1873	0
513	20231011	121800	58316448	1873	1873	1873	1873	0
514	20231011	121700	58316448	1873	1873	1873	1873	0
515	20231011	121600	58316448	1873	1873	1873	1873	0
516	20231011	121500	58316448	1873	1873	1873	1873	0
517	20231011	121400	58316448	1873	1873	1873	1873	50
518	20231011	121300	58222798	1873	1873	1873	1873	1
519	20231011	121200	58220925	1865	1865	1865	1865	0
520	20231011	121100	58220925	1865	1865	1865	1865	0
521	20231011	121000	58220925	1865	1865	1865	1865	0
522	20231011	120900	58220925	1865	1865	1865	1865	0
523	20231011	120800	58220925	1865	1865	1865	1865	57
524	20231011	120700	58114620	1865	1865	1865	1865	43
525	20231011	120600	58034425	1865	1865	1865	1865	0
526	20231011	120500	58034425	1865	1866	1866	1865	220
527	20231011	120400	57623912	1866	1868	1868	1866	267
528	20231011	120300	57125240	1874	1874	1874	1874	0
529	20231011	120200	57125240	1874	1874	1874	1874	0
530	20231011	120100	57125240	1874	1874	1874	1874	0
531	20231011	120000	57125240	1874	1873	1874	1870	220
532	20231011	115900	56713806	1873	1873	1873	1873	0
533	20231011	115800	56713806	1873	1873	1873	1873	0
534	20231011	115700	56713806	1873	1873	1873	1873	0
535	20231011	115600	56713806	1873	1873	1873	1873	0
536	20231011	115500	56713806	1873	1873	1873	1873	0
537	20231011	115400	56713806	1873	1873	1873	1873	0
538	20231011	115300	56713806	1873	1873	1873	1873	0
539	20231011	115200	56713806	1873	1873	1873	1873	0
540	20231011	115100	56713806	1873	1873	1873	1873	0
541	20231011	115000	56713806	1873	1873	1873	1873	0
542	20231011	114900	56713806	1873	1873	1873	1873	10
543	20231011	114800	56695076	1874	1874	1874	1874	0
544	20231011	114700	56695076	1874	1874	1874	1874	0
545	20231011	114600	56695076	1874	1874	1874	1874	0
546	20231011	114500	56695076	1874	1874	1874	1874	0
547	20231011	114400	56695076	1874	1874	1874	1874	0
548	20231011	114300	56695076	1874	1874	1874	1874	50
549	20231011	114200	56601376	1874	1874	1874	1874	0
550	20231011	114100	56601376	1874	1874	1874	1874	17
551	20231011	114000	56569518	1874	1874	1874	1874	0
552	20231011	113900	56569518	1874	1869	1874	1869	1651
553	20231011	113800	53478525	1869	1870	1870	1869	2
554	20231011	113700	53474786	1871	1871	1871	1871	0
555	20231011	113600	53474786	1871	1871	1871	1871	0
556	20231011	113500	53474786	1871	1871	1871	1871	0
557	20231011	113400	53474786	1871	1871	1871	1871	0
558	20231011	113300	53474786	1871	1871	1871	1871	0
559	20231011	113200	53474786	1871	1871	1871	1871	0
560	20231011	113100	53474786	1871	1871	1871	1871	1
561	20231011	113000	53472915	1861	1861	1861	1861	0
562	20231011	112900	53472915	1861	1861	1861	1861	55
563	20231011	112800	53370560	1863	1863	1863	1863	0
564	20231011	112700	53370560	1863	1863	1863	1863	0
565	20231011	112600	53370560	1863	1863	1863	1863	0
566	20231011	112500	53370560	1863	1862	1863	1860	1024
567	20231011	112400	51465745	1871	1871	1871	1871	0
568	20231011	112300	51465745	1871	1871	1871	1871	0
569	20231011	112200	51465745	1871	1870	1871	1870	338
570	20231011	112100	50833382	1871	1871	1871	1871	0
571	20231011	112000	50833382	1871	1871	1871	1871	0
572	20231011	111900	50833382	1871	1871	1871	1871	0
573	20231011	111800	50833382	1871	1871	1871	1871	0
574	20231011	111700	50833382	1871	1871	1871	1871	0
575	20231011	111600	50833382	1871	1871	1871	1871	1
576	20231011	111500	50831511	1861	1861	1861	1861	0
577	20231011	111400	50831511	1861	1862	1862	1861	428
578	20231011	111300	50034813	1871	1871	1871	1871	0
579	20231011	111200	50034813	1871	1871	1871	1871	0
580	20231011	111100	50034813	1871	1871	1871	1871	0
581	20231011	111000	50034813	1871	1871	1871	1871	0
582	20231011	110900	50034813	1871	1871	1871	1871	25
583	20231011	110800	49988038	1871	1871	1871	1871	0
584	20231011	110700	49988038	1871	1871	1871	1871	0
585	20231011	110600	49988038	1871	1871	1871	1871	0
586	20231011	110500	49988038	1871	1871	1871	1871	0
587	20231011	110400	49988038	1871	1871	1871	1871	0
588	20231011	110300	49988038	1871	1871	1871	1871	0
589	20231011	110200	49988038	1871	1871	1871	1871	0
590	20231011	110100	49988038	1871	1871	1871	1871	0
591	20231011	110000	49988038	1871	1871	1871	1871	0
592	20231011	105900	49988038	1871	1871	1871	1871	9
593	20231011	105800	49971199	1871	1870	1871	1870	821
594	20231011	105700	48435438	1870	1870	1870	1870	0
595	20231011	105600	48435438	1870	1870	1870	1870	0
596	20231011	105500	48435438	1870	1870	1870	1870	0
597	20231011	105400	48435438	1870	1870	1870	1870	15
598	20231011	105300	48407388	1859	1864	1864	1859	394
599	20231011	105200	47674408	1870	1870	1870	1870	0
600	20231011	105100	47674408	1870	1870	1870	1870	0
601	20231011	105000	47674408	1870	1870	1870	1870	0
602	20231011	104900	47674408	1870	1870	1870	1870	0
603	20231011	104800	47674408	1870	1863	1870	1863	776
604	20231011	104700	46228182	1866	1866	1866	1866	226
605	20231011	104600	45806466	1866	1866	1866	1866	0
606	20231011	104500	45806466	1866	1865	1866	1865	258
607	20231011	104400	45325051	1862	1862	1862	1862	0
608	20231011	104300	45325051	1862	1862	1862	1862	0
609	20231011	104200	45325051	1862	1862	1862	1862	40
610	20231011	104100	45250571	1860	1860	1860	1860	0
611	20231011	104000	45250571	1860	1860	1860	1860	1721
612	20231011	103900	42049511	1860	1864	1864	1860	1098
613	20231011	103800	40006584	1866	1866	1866	1866	0
614	20231011	103700	40006584	1866	1866	1866	1866	0
615	20231011	103600	40006584	1866	1866	1866	1866	1
616	20231011	103500	40004718	1865	1866	1866	1865	77
617	20231011	103400	39861059	1870	1870	1870	1870	1
618	20231011	103300	39859189	1870	1870	1870	1870	0
619	20231011	103200	39859189	1870	1870	1870	1870	0
620	20231011	103100	39859189	1870	1870	1870	1870	0
621	20231011	103000	39859189	1870	1870	1870	1870	0
622	20231011	102900	39859189	1870	1870	1870	1870	0
623	20231011	102800	39859189	1870	1870	1870	1870	1
624	20231011	102700	39857319	1867	1867	1867	1867	98
625	20231011	102600	39674353	1868	1868	1868	1868	53
626	20231011	102500	39575349	1875	1875	1875	1875	59
627	20231011	102400	39464724	1868	1868	1868	1868	0
628	20231011	102300	39464724	1868	1868	1868	1868	0
629	20231011	102200	39464724	1868	1868	1868	1868	0
630	20231011	102100	39464724	1868	1868	1868	1868	0
631	20231011	102000	39464724	1868	1868	1868	1868	0
632	20231011	101900	39464724	1868	1868	1868	1868	0
633	20231011	101800	39464724	1868	1868	1868	1868	0
634	20231011	101700	39464724	1868	1868	1868	1868	0
635	20231011	101600	39464724	1868	1869	1869	1868	200
636	20231011	101500	39091114	1868	1868	1868	1868	0
637	20231011	101400	39091114	1868	1868	1868	1868	50
638	20231011	101300	38997714	1868	1868	1868	1868	1
639	20231011	101200	38995846	1868	1869	1869	1868	59
640	20231011	101100	38885609	1875	1875	1875	1875	0
641	20231011	101000	38885609	1875	1875	1875	1875	1
642	20231011	100900	38883734	1869	1869	1869	1869	12
643	20231011	100800	38861306	1875	1875	1875	1875	0
644	20231011	100700	38861306	1875	1875	1875	1875	0
645	20231011	100600	38861306	1875	1875	1875	1875	0
646	20231011	100500	38861306	1875	1875	1875	1875	0
647	20231011	100400	38861306	1875	1875	1875	1875	0
648	20231011	100300	38861306	1875	1875	1875	1875	0
649	20231011	100200	38861306	1875	1875	1875	1875	0
650	20231011	100100	38861306	1875	1875	1875	1875	0
651	20231011	100000	38861306	1875	1875	1875	1875	0
652	20231011	095900	38861306	1875	1875	1875	1875	0
653	20231011	095800	38861306	1875	1875	1875	1875	0
654	20231011	095700	38861306	1875	1875	1875	1875	604
655	20231011	095600	37728806	1875	1875	1875	1875	0
656	20231011	095500	37728806	1875	1876	1876	1875	12
657	20231011	095400	37706296	1875	1875	1875	1875	0
658	20231011	095300	37706296	1875	1875	1875	1875	0
659	20231011	095200	37706296	1875	1875	1875	1875	370
660	20231011	095100	37012546	1875	1875	1875	1875	0
661	20231011	095000	37012546	1875	1875	1875	1875	0
662	20231011	094900	37012546	1875	1875	1875	1875	0
663	20231011	094800	37012546	1875	1875	1875	1875	0
664	20231011	094700	37012546	1875	1875	1875	1875	1
665	20231011	094600	37010671	1866	1866	1866	1866	51
666	20231011	094500	36915505	1875	1875	1875	1875	52
667	20231011	094400	36818005	1866	1875	1875	1866	373
668	20231011	094300	36121978	1874	1874	1874	1874	400
669	20231011	094200	35372378	1874	1874	1874	1874	0
670	20231011	094100	35372378	1874	1874	1874	1874	0
671	20231011	094000	35372378	1874	1874	1874	1874	10
672	20231011	093900	35353638	1874	1874	1874	1874	1
673	20231011	093800	35351764	1874	1874	1874	1874	1
674	20231011	093700	35349890	1874	1874	1874	1874	11
675	20231011	093600	35329276	1864	1864	1864	1864	0
676	20231011	093500	35329276	1864	1864	1864	1864	1039
677	20231011	093400	33392580	1875	1875	1875	1875	1
678	20231011	093300	33390705	1875	1874	1875	1862	695
679	20231011	093200	32096205	1874	1874	1874	1874	2
680	20231011	093100	32092457	1874	1875	1875	1871	43
681	20231011	093000	32011997	1870	1870	1870	1870	91
682	20231011	092900	31841827	1870	1870	1870	1870	1
683	20231011	092800	31839957	1870	1870	1870	1870	0
684	20231011	092700	31839957	1870	1870	1870	1870	100
685	20231011	092600	31652957	1870	1870	1870	1870	0
686	20231011	092500	31652957	1870	1870	1870	1870	0
687	20231011	092400	31652957	1870	1870	1870	1870	0
688	20231011	092300	31652957	1870	1870	1870	1870	0
689	20231011	092200	31652957	1870	1870	1870	1870	0
690	20231011	092100	31652957	1870	1870	1870	1870	0
691	20231011	092000	31652957	1870	1870	1870	1870	1
692	20231011	091900	31651087	1870	1870	1870	1870	0
693	20231011	091800	31651087	1870	1870	1870	1870	2
694	20231011	091700	31647347	1870	1869	1870	1869	7
695	20231011	091600	31634261	1864	1864	1864	1864	172
696	20231011	091500	31313653	1864	1864	1864	1864	221
697	20231011	091400	30901709	1869	1869	1869	1869	0
698	20231011	091300	30901709	1869	1869	1869	1869	2
699	20231011	091200	30897971	1869	1861	1869	1861	2
700	20231011	091100	30894241	1870	1869	1870	1869	88
701	20231011	091000	30729733	1867	1856	1867	1856	3395
702	20231011	090900	24415968	1855	1855	1855	1855	1103
703	20231011	090800	22369903	1849	1849	1849	1847	402
704	20231011	090700	21626608	1857	1857	1857	1857	0
705	20231011	090600	21626608	1857	1857	1857	1857	0
706	20231011	090500	21626608	1857	1857	1857	1857	5
707	20231011	090400	21617323	1857	1857	1857	1857	10
708	20231011	090300	21598753	1860	1860	1860	1860	8
709	20231011	090200	21583873	1858	1848	1858	1836	1067
710	20231011	090100	19613307	1848	1848	1848	1848	1764
711	20231011	090000	16353435	1840	1830	1842	1830	8933