KissMeData/065530/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193100	150918089	1862	1862	1862	1862	3762
3	20231011	193000	150918089	1862	1862	1862	1862	0
4	20231011	192900	150918089	1862	1862	1862	1862	0
5	20231011	192800	150918089	1862	1862	1862	1862	0
6	20231011	192700	150918089	1862	1862	1862	1862	0
7	20231011	192600	150918089	1862	1862	1862	1862	0
8	20231011	192500	150918089	1862	1862	1862	1862	0
9	20231011	192400	150918089	1862	1862	1862	1862	0
10	20231011	192300	150918089	1862	1862	1862	1862	0
11	20231011	192200	150918089	1862	1862	1862	1862	0
12	20231011	192100	150918089	1862	1862	1862	1862	0
13	20231011	192000	150918089	1862	1862	1862	1862	0
14	20231011	191900	150918089	1862	1862	1862	1862	0
15	20231011	191800	150918089	1862	1862	1862	1862	0
16	20231011	191700	150918089	1862	1862	1862	1862	0
17	20231011	191600	150918089	1862	1862	1862	1862	0
18	20231011	191500	150918089	1862	1862	1862	1862	0
19	20231011	191400	150918089	1862	1862	1862	1862	0
20	20231011	191300	150918089	1862	1862	1862	1862	0
21	20231011	191200	150918089	1862	1862	1862	1862	0
22	20231011	191100	150918089	1862	1862	1862	1862	0
23	20231011	191000	150918089	1862	1862	1862	1862	0
24	20231011	190900	150918089	1862	1862	1862	1862	0
25	20231011	190800	150918089	1862	1862	1862	1862	0
26	20231011	190700	150918089	1862	1862	1862	1862	0
27	20231011	190600	150918089	1862	1862	1862	1862	0
28	20231011	190500	150918089	1862	1862	1862	1862	0
29	20231011	190400	150918089	1862	1862	1862	1862	0
30	20231011	190300	150918089	1862	1862	1862	1862	0
31	20231011	190200	150918089	1862	1862	1862	1862	0
32	20231011	190100	150918089	1862	1862	1862	1862	3762
33	20231011	190000	150918089	1862	1862	1862	1862	0
34	20231011	185900	150918089	1862	1862	1862	1862	0
35	20231011	185800	150918089	1862	1862	1862	1862	0
36	20231011	185700	150918089	1862	1862	1862	1862	0
37	20231011	185600	150918089	1862	1862	1862	1862	0
38	20231011	185500	150918089	1862	1862	1862	1862	0
39	20231011	185400	150918089	1862	1862	1862	1862	0
40	20231011	185300	150918089	1862	1862	1862	1862	0
41	20231011	185200	150918089	1862	1862	1862	1862	0
42	20231011	185100	150918089	1862	1862	1862	1862	0
43	20231011	185000	150918089	1862	1862	1862	1862	0
44	20231011	184900	150918089	1862	1862	1862	1862	0
45	20231011	184800	150918089	1862	1862	1862	1862	0
46	20231011	184700	150918089	1862	1862	1862	1862	0
47	20231011	184600	150918089	1862	1862	1862	1862	0
48	20231011	184500	150918089	1862	1862	1862	1862	0
49	20231011	184400	150918089	1862	1862	1862	1862	0
50	20231011	184300	150918089	1862	1862	1862	1862	0
51	20231011	184200	150918089	1862	1862	1862	1862	0
52	20231011	184100	150918089	1862	1862	1862	1862	0
53	20231011	184000	150918089	1862	1862	1862	1862	0
54	20231011	183900	150918089	1862	1862	1862	1862	0
55	20231011	183800	150918089	1862	1862	1862	1862	0
56	20231011	183700	150918089	1862	1862	1862	1862	0
57	20231011	183600	150918089	1862	1862	1862	1862	0
58	20231011	183500	150918089	1862	1862	1862	1862	0
59	20231011	183400	150918089	1862	1862	1862	1862	0
60	20231011	183300	150918089	1862	1862	1862	1862	0
61	20231011	183200	150918089	1862	1862	1862	1862	0
62	20231011	183100	150918089	1862	1862	1862	1862	3762
63	20231011	183000	150918089	1862	1862	1862	1862	0
64	20231011	182900	150918089	1862	1862	1862	1862	0
65	20231011	182800	150918089	1862	1862	1862	1862	0
66	20231011	182700	150918089	1862	1862	1862	1862	0
67	20231011	182600	150918089	1862	1862	1862	1862	0
68	20231011	182500	150918089	1862	1862	1862	1862	0
69	20231011	182400	150918089	1862	1862	1862	1862	0
70	20231011	182300	150918089	1862	1862	1862	1862	0
71	20231011	182200	150918089	1862	1862	1862	1862	0
72	20231011	182100	150918089	1862	1862	1862	1862	0
73	20231011	182000	150918089	1862	1862	1862	1862	0
74	20231011	181900	150918089	1862	1862	1862	1862	0
75	20231011	181800	150918089	1862	1862	1862	1862	0
76	20231011	181700	150918089	1862	1862	1862	1862	0
77	20231011	181600	150918089	1862	1862	1862	1862	0
78	20231011	181500	150918089	1862	1862	1862	1862	0
79	20231011	181400	150918089	1862	1862	1862	1862	0
80	20231011	181300	150918089	1862	1862	1862	1862	0
81	20231011	181200	150918089	1862	1862	1862	1862	0
82	20231011	181100	150918089	1862	1862	1862	1862	0
83	20231011	181000	150918089	1862	1862	1862	1862	0
84	20231011	180900	150918089	1862	1862	1862	1862	0
85	20231011	180800	150918089	1862	1862	1862	1862	0
86	20231011	180700	150918089	1862	1862	1862	1862	0
87	20231011	180600	150918089	1862	1862	1862	1862	0
88	20231011	180500	150918089	1862	1862	1862	1862	0
89	20231011	180400	150918089	1862	1862	1862	1862	0
90	20231011	180300	150918089	1862	1862	1862	1862	0
91	20231011	180200	150918089	1862	1862	1862	1862	0
92	20231011	180100	150918089	1862	1862	1862	1862	3762
93	20231011	180000	150918089	1862	1862	1862	1862	0
94	20231011	175900	150918089	1862	1862	1862	1862	0
95	20231011	175800	150918089	1862	1862	1862	1862	0
96	20231011	175700	150918089	1862	1862	1862	1862	0
97	20231011	175600	150918089	1862	1862	1862	1862	0
98	20231011	175500	150918089	1862	1862	1862	1862	0
99	20231011	175400	150918089	1862	1862	1862	1862	0
100	20231011	175300	150918089	1862	1862	1862	1862	0
101	20231011	175200	150918089	1862	1862	1862	1862	0
102	20231011	175100	150918089	1862	1862	1862	1862	0
103	20231011	175000	150918089	1862	1862	1862	1862	0
104	20231011	174900	150918089	1862	1862	1862	1862	0
105	20231011	174800	150918089	1862	1862	1862	1862	0
106	20231011	174700	150918089	1862	1862	1862	1862	0
107	20231011	174600	150918089	1862	1862	1862	1862	0
108	20231011	174500	150918089	1862	1862	1862	1862	0
109	20231011	174400	150918089	1862	1862	1862	1862	0
110	20231011	174300	150918089	1862	1862	1862	1862	0
111	20231011	174200	150918089	1862	1862	1862	1862	0
112	20231011	174100	150918089	1862	1862	1862	1862	0
113	20231011	174000	150918089	1862	1862	1862	1862	0
114	20231011	173900	150918089	1862	1862	1862	1862	0
115	20231011	173800	150918089	1862	1862	1862	1862	0
116	20231011	173700	150918089	1862	1862	1862	1862	0
117	20231011	173600	150918089	1862	1862	1862	1862	0
118	20231011	173500	150918089	1862	1862	1862	1862	0
119	20231011	173400	150918089	1862	1862	1862	1862	0
120	20231011	173300	150918089	1862	1862	1862	1862	0
121	20231011	173200	150918089	1862	1862	1862	1862	0
122	20231011	173100	150918089	1862	1862	1862	1862	3762
123	20231011	173000	150918089	1862	1862	1862	1862	0
124	20231011	172900	150918089	1862	1862	1862	1862	0
125	20231011	172800	150918089	1862	1862	1862	1862	0
126	20231011	172700	150918089	1862	1862	1862	1862	0
127	20231011	172600	150918089	1862	1862	1862	1862	0
128	20231011	172500	150918089	1862	1862	1862	1862	0
129	20231011	172400	150918089	1862	1862	1862	1862	0
130	20231011	172300	150918089	1862	1862	1862	1862	0
131	20231011	172200	150918089	1862	1862	1862	1862	0
132	20231011	172100	150918089	1862	1862	1862	1862	0
133	20231011	172000	150918089	1862	1862	1862	1862	0
134	20231011	171900	150918089	1862	1862	1862	1862	0
135	20231011	171800	150918089	1862	1862	1862	1862	0
136	20231011	171700	150918089	1862	1862	1862	1862	0
137	20231011	171600	150918089	1862	1862	1862	1862	0
138	20231011	171500	150918089	1862	1862	1862	1862	0
139	20231011	171400	150918089	1862	1862	1862	1862	0
140	20231011	171300	150918089	1862	1862	1862	1862	0
141	20231011	171200	150918089	1862	1862	1862	1862	0
142	20231011	171100	150918089	1862	1862	1862	1862	0
143	20231011	171000	150918089	1862	1862	1862	1862	0
144	20231011	170900	150918089	1862	1862	1862	1862	0
145	20231011	170800	150918089	1862	1862	1862	1862	0
146	20231011	170700	150918089	1862	1862	1862	1862	0
147	20231011	170600	150918089	1862	1862	1862	1862	0
148	20231011	170500	150918089	1862	1862	1862	1862	0
149	20231011	170400	150918089	1862	1862	1862	1862	0
150	20231011	170300	150918089	1862	1862	1862	1862	0
151	20231011	170200	150918089	1862	1862	1862	1862	0
152	20231011	170100	150918089	1862	1862	1862	1862	3762
153	20231011	170000	150918089	1862	1862	1862	1862	0
154	20231011	165900	150918089	1862	1862	1862	1862	0
155	20231011	165800	150918089	1862	1862	1862	1862	0
156	20231011	165700	150918089	1862	1862	1862	1862	0
157	20231011	165600	150918089	1862	1862	1862	1862	0
158	20231011	165500	150918089	1862	1862	1862	1862	0
159	20231011	165400	150918089	1862	1862	1862	1862	0
160	20231011	165300	150918089	1862	1862	1862	1862	0
161	20231011	165200	150918089	1862	1862	1862	1862	0
162	20231011	165100	150918089	1862	1862	1862	1862	0
163	20231011	165000	150918089	1862	1862	1862	1862	0
164	20231011	164900	150918089	1862	1862	1862	1862	0
165	20231011	164800	150918089	1862	1862	1862	1862	0
166	20231011	164700	150918089	1862	1862	1862	1862	0
167	20231011	164600	150918089	1862	1862	1862	1862	0
168	20231011	164500	150918089	1862	1862	1862	1862	0
169	20231011	164400	150918089	1862	1862	1862	1862	0
170	20231011	164300	150918089	1862	1862	1862	1862	0
171	20231011	164200	150918089	1862	1862	1862	1862	0
172	20231011	164100	150918089	1862	1862	1862	1862	0
173	20231011	164000	150918089	1862	1862	1862	1862	0
174	20231011	163900	150918089	1862	1862	1862	1862	0
175	20231011	163800	150918089	1862	1862	1862	1862	0
176	20231011	163700	150918089	1862	1862	1862	1862	0
177	20231011	163600	150918089	1862	1862	1862	1862	0
178	20231011	163500	150918089	1862	1862	1862	1862	0
179	20231011	163400	150918089	1862	1862	1862	1862	0
180	20231011	163300	150918089	1862	1862	1862	1862	0
181	20231011	163200	150918089	1862	1862	1862	1862	0
182	20231011	163100	150918089	1862	1862	1862	1862	3762
183	20231011	163000	150918089	1862	1862	1862	1862	0
184	20231011	162900	150918089	1862	1862	1862	1862	0
185	20231011	162800	150918089	1862	1862	1862	1862	0
186	20231011	162700	150918089	1862	1862	1862	1862	0
187	20231011	162600	150918089	1862	1862	1862	1862	0
188	20231011	162500	150918089	1862	1862	1862	1862	0
189	20231011	162400	150918089	1862	1862	1862	1862	0
190	20231011	162300	150918089	1862	1862	1862	1862	0
191	20231011	162200	150918089	1862	1862	1862	1862	0
192	20231011	162100	150918089	1862	1862	1862	1862	0
193	20231011	162000	150918089	1862	1862	1862	1862	0
194	20231011	161900	150918089	1862	1862	1862	1862	0
195	20231011	161800	150918089	1862	1862	1862	1862	0
196	20231011	161700	150918089	1862	1862	1862	1862	0
197	20231011	161600	150918089	1862	1862	1862	1862	0
198	20231011	161500	150918089	1862	1862	1862	1862	0
199	20231011	161400	150918089	1862	1862	1862	1862	0
200	20231011	161300	150918089	1862	1862	1862	1862	0
201	20231011	161200	150918089	1862	1862	1862	1862	0
202	20231011	161100	150918089	1862	1862	1862	1862	0
203	20231011	161000	150918089	1862	1862	1862	1862	0
204	20231011	160900	150918089	1862	1862	1862	1862	0
205	20231011	160800	150918089	1862	1862	1862	1862	0
206	20231011	160700	150918089	1862	1862	1862	1862	0
207	20231011	160600	150918089	1862	1862	1862	1862	0
208	20231011	160500	150918089	1862	1862	1862	1862	0
209	20231011	160400	150918089	1862	1862	1862	1862	0
210	20231011	160300	150918089	1862	1862	1862	1862	0
211	20231011	160200	150918089	1862	1862	1862	1862	0
212	20231011	160100	150918089	1862	1862	1862	1862	3762
213	20231011	160000	150918089	1862	1862	1862	1862	0
214	20231011	155900	150918089	1862	1862	1862	1862	0
215	20231011	155800	150918089	1862	1862	1862	1862	0
216	20231011	155700	150918089	1862	1862	1862	1862	0
217	20231011	155600	150918089	1862	1862	1862	1862	0
218	20231011	155500	150918089	1862	1862	1862	1862	0
219	20231011	155400	150918089	1862	1862	1862	1862	0
220	20231011	155300	150918089	1862	1862	1862	1862	0
221	20231011	155200	150918089	1862	1862	1862	1862	0
222	20231011	155100	150918089	1862	1862	1862	1862	0
223	20231011	155000	150918089	1862	1862	1862	1862	0
224	20231011	154900	150918089	1862	1862	1862	1862	0
225	20231011	154800	150918089	1862	1862	1862	1862	0
226	20231011	154700	150918089	1862	1862	1862	1862	0
227	20231011	154600	150918089	1862	1862	1862	1862	0
228	20231011	154500	150918089	1862	1862	1862	1862	0
229	20231011	154400	150918089	1862	1862	1862	1862	0
230	20231011	154300	150918089	1862	1862	1862	1862	0
231	20231011	154200	150918089	1862	1862	1862	1862	0
232	20231011	154100	150918089	1862	1862	1862	1862	0
233	20231011	154000	150918089	1862	1862	1862	1862	0
234	20231011	153900	150918089	1862	1862	1862	1862	0
235	20231011	153800	150918089	1862	1862	1862	1862	0
236	20231011	153700	150918089	1862	1862	1862	1862	0
237	20231011	153600	150918089	1862	1862	1862	1862	0
238	20231011	153500	150918089	1862	1862	1862	1862	0
239	20231011	153400	150918089	1862	1862	1862	1862	0
240	20231011	153300	150918089	1862	1862	1862	1862	0
241	20231011	153200	150918089	1862	1862	1862	1862	0
242	20231011	153100	150918089	1862	1862	1862	1862	3762
243	20231011	153000	150918089	1862	1862	1862	1862	3762
244	20231011	152900	143913245	1844	1844	1844	1844	0
245	20231011	152800	143913245	1844	1844	1844	1844	0
246	20231011	152700	143913245	1844	1844	1844	1844	0
247	20231011	152600	143913245	1844	1844	1844	1844	0
248	20231011	152500	143913245	1844	1844	1844	1844	0
249	20231011	152400	143913245	1844	1844	1844	1844	0
250	20231011	152300	143913245	1844	1844	1844	1844	0
251	20231011	152200	143913245	1844	1844	1844	1844	0
252	20231011	152100	143913245	1844	1844	1844	1844	0
253	20231011	152000	143913245	1844	1844	1844	1844	0
254	20231011	151900	143913245	1844	1845	1845	1844	1396
255	20231011	151800	141338003	1862	1862	1862	1862	0
256	20231011	151700	141338003	1862	1862	1862	1862	1
257	20231011	151600	141336141	1862	1862	1862	1862	0
258	20231011	151500	141336141	1862	1862	1862	1862	0
259	20231011	151400	141336141	1862	1862	1862	1862	2
260	20231011	151300	141332417	1844	1848	1848	1844	3002
261	20231011	151200	135792834	1847	1847	1847	1847	0
262	20231011	151100	135792834	1847	1862	1862	1847	573
263	20231011	151000	134733632	1867	1867	1867	1867	0
264	20231011	150900	134733632	1867	1867	1867	1867	1
265	20231011	150800	134731765	1862	1864	1864	1862	35
266	20231011	150700	134666593	1867	1867	1867	1867	0
267	20231011	150600	134666593	1867	1867	1867	1867	0
268	20231011	150500	134666593	1867	1867	1867	1867	0
269	20231011	150400	134666593	1867	1867	1867	1867	1
270	20231011	150300	134664726	1867	1867	1867	1867	320
271	20231011	150200	134067286	1868	1868	1868	1868	0
272	20231011	150100	134067286	1868	1868	1868	1868	0
273	20231011	150000	134067286	1868	1868	1868	1868	0
274	20231011	145900	134067286	1868	1868	1868	1868	0
275	20231011	145800	134067286	1868	1868	1868	1868	0
276	20231011	145700	134067286	1868	1868	1868	1868	0
277	20231011	145600	134067286	1868	1868	1868	1868	0
278	20231011	145500	134067286	1868	1868	1868	1868	0
279	20231011	145400	134067286	1868	1868	1868	1868	0
280	20231011	145300	134067286	1868	1868	1868	1868	0
281	20231011	145200	134067286	1868	1868	1868	1868	10
282	20231011	145100	134048606	1868	1868	1868	1868	2
283	20231011	145000	134044870	1868	1868	1868	1868	100
284	20231011	144900	133858070	1844	1856	1856	1843	2160
285	20231011	144800	129874261	1867	1867	1867	1867	15
286	20231011	144700	129846256	1869	1869	1869	1869	0
287	20231011	144600	129846256	1869	1869	1869	1869	1
288	20231011	144500	129844387	1851	1869	1869	1851	101
289	20231011	144400	129657418	1869	1869	1869	1869	0
290	20231011	144300	129657418	1869	1869	1869	1869	5
291	20231011	144200	129648073	1871	1871	1871	1871	20
292	20231011	144100	129610653	1872	1872	1872	1872	1
293	20231011	144000	129608781	1870	1872	1872	1842	4256
294	20231011	143900	121673198	1873	1873	1873	1873	16
295	20231011	143800	121643230	1873	1873	1873	1873	7
296	20231011	143700	121630119	1873	1873	1873	1873	206
297	20231011	143600	121244281	1873	1874	1874	1873	820
298	20231011	143500	119708404	1874	1874	1874	1874	0
299	20231011	143400	119708404	1874	1874	1874	1874	0
300	20231011	143300	119708404	1874	1875	1875	1874	749
301	20231011	143200	118304278	1876	1876	1876	1876	1
302	20231011	143100	118302402	1876	1876	1876	1876	0
303	20231011	143000	118302402	1876	1876	1876	1876	0
304	20231011	142900	118302402	1876	1876	1876	1876	0
305	20231011	142800	118302402	1876	1876	1876	1876	50
306	20231011	142700	118208602	1874	1874	1874	1874	1
307	20231011	142600	118206728	1874	1874	1874	1874	12
308	20231011	142500	118184240	1876	1876	1876	1876	0
309	20231011	142400	118184240	1876	1876	1876	1876	0
310	20231011	142300	118184240	1876	1876	1876	1876	2
311	20231011	142200	118180488	1877	1877	1877	1877	61
312	20231011	142100	118065991	1875	1875	1875	1875	10
313	20231011	142000	118047241	1875	1875	1875	1875	0
314	20231011	141900	118047241	1875	1875	1875	1875	0
315	20231011	141800	118047241	1875	1875	1875	1875	2
316	20231011	141700	118043491	1876	1878	1878	1876	352
317	20231011	141600	117382439	1879	1879	1879	1879	1
318	20231011	141500	117380560	1879	1879	1879	1879	10
319	20231011	141400	117361770	1877	1879	1879	1877	6
320	20231011	141300	117350502	1879	1879	1879	1879	0
321	20231011	141200	117350502	1879	1879	1879	1879	0
322	20231011	141100	117350502	1879	1879	1879	1879	11
323	20231011	141000	117329833	1872	1872	1872	1872	1651
324	20231011	140900	114239161	1872	1872	1872	1872	20
325	20231011	140800	114201721	1872	1872	1872	1872	1
326	20231011	140700	114199849	1872	1872	1872	1872	901
327	20231011	140600	112513177	1872	1872	1872	1872	0
328	20231011	140500	112513177	1872	1872	1872	1872	591
329	20231011	140400	111406825	1872	1872	1872	1872	0
330	20231011	140300	111406825	1872	1872	1872	1872	0
331	20231011	140200	111406825	1872	1872	1872	1872	0
332	20231011	140100	111406825	1872	1872	1872	1872	0
333	20231011	140000	111406825	1872	1872	1872	1872	0
334	20231011	135900	111406825	1872	1872	1872	1872	0
335	20231011	135800	111406825	1872	1872	1872	1872	0
336	20231011	135700	111406825	1872	1880	1880	1872	8
337	20231011	135600	111391841	1875	1875	1875	1875	23
338	20231011	135500	111348716	1875	1875	1875	1875	77
339	20231011	135400	111204341	1883	1883	1883	1883	0
340	20231011	135300	111204341	1883	1883	1883	1883	0
341	20231011	135200	111204341	1883	1883	1883	1883	0
342	20231011	135100	111204341	1883	1883	1883	1883	0
343	20231011	135000	111204341	1883	1883	1883	1883	0
344	20231011	134900	111204341	1883	1883	1883	1883	0
345	20231011	134800	111204341	1883	1883	1883	1883	0
346	20231011	134700	111204341	1883	1883	1883	1883	0
347	20231011	134600	111204341	1883	1883	1883	1883	1
348	20231011	134500	111202458	1875	1875	1875	1875	0
349	20231011	134400	111202458	1875	1875	1875	1875	300
350	20231011	134300	110639958	1875	1875	1875	1875	0
351	20231011	134200	110639958	1875	1875	1875	1875	0
352	20231011	134100	110639958	1875	1875	1875	1875	558
353	20231011	134000	109593708	1872	1872	1872	1872	0
354	20231011	133900	109593708	1872	1872	1872	1872	0
355	20231011	133800	109593708	1872	1872	1872	1872	0
356	20231011	133700	109593708	1872	1872	1872	1872	16
357	20231011	133600	109563756	1875	1875	1875	1875	0
358	20231011	133500	109563756	1875	1875	1875	1875	0
359	20231011	133400	109563756	1875	1880	1880	1875	111
360	20231011	133300	109355211	1880	1880	1880	1880	0
361	20231011	133200	109355211	1880	1880	1880	1880	0
362	20231011	133100	109355211	1880	1880	1880	1880	0
363	20231011	133000	109355211	1880	1880	1880	1880	0
364	20231011	132900	109355211	1880	1880	1880	1880	0
365	20231011	132800	109355211	1880	1880	1880	1880	564
366	20231011	132700	108294891	1885	1885	1885	1885	0
367	20231011	132600	108294891	1885	1885	1885	1885	0
368	20231011	132500	108294891	1885	1885	1885	1885	0
369	20231011	132400	108294891	1885	1885	1885	1885	0
370	20231011	132300	108294891	1885	1885	1885	1885	0
371	20231011	132200	108294891	1885	1885	1885	1885	0
372	20231011	132100	108294891	1885	1885	1885	1885	0
373	20231011	132000	108294891	1885	1885	1885	1885	0
374	20231011	131900	108294891	1885	1885	1885	1885	0
375	20231011	131800	108294891	1885	1885	1885	1885	0
376	20231011	131700	108294891	1885	1885	1885	1885	0
377	20231011	131600	108294891	1885	1885	1885	1885	0
378	20231011	131500	108294891	1885	1885	1885	1885	0
379	20231011	131400	108294891	1885	1885	1885	1885	0
380	20231011	131300	108294891	1885	1885	1885	1885	0
381	20231011	131200	108294891	1885	1885	1885	1885	0
382	20231011	131100	108294891	1885	1885	1885	1885	0
383	20231011	131000	108294891	1885	1885	1885	1885	0
384	20231011	130900	108294891	1885	1885	1885	1885	0
385	20231011	130800	108294891	1885	1885	1885	1885	1
386	20231011	130700	108293006	1880	1880	1880	1880	0
387	20231011	130600	108293006	1880	1880	1880	1880	42
388	20231011	130500	108214046	1880	1880	1880	1880	0
389	20231011	130400	108214046	1880	1880	1880	1880	0
390	20231011	130300	108214046	1880	1880	1880	1880	0
391	20231011	130200	108214046	1880	1880	1880	1880	0
392	20231011	130100	108214046	1880	1880	1880	1880	150
393	20231011	130000	107932046	1885	1885	1885	1885	1
394	20231011	125900	107930161	1885	1884	1885	1884	233
395	20231011	125800	107491143	1885	1885	1885	1885	0
396	20231011	125700	107491143	1885	1885	1885	1885	0
397	20231011	125600	107491143	1885	1885	1885	1885	0
398	20231011	125500	107491143	1885	1885	1885	1885	0
399	20231011	125400	107491143	1885	1885	1885	1885	0
400	20231011	125300	107491143	1885	1885	1885	1885	0
401	20231011	125200	107491143	1885	1885	1885	1885	0
402	20231011	125100	107491143	1885	1885	1885	1885	0
403	20231011	125000	107491143	1885	1885	1885	1885	0
404	20231011	124900	107491143	1885	1885	1885	1885	0
405	20231011	124800	107491143	1885	1885	1885	1885	1
406	20231011	124700	107489258	1885	1881	1885	1881	140
407	20231011	124600	107225914	1881	1881	1881	1881	0
408	20231011	124500	107225914	1881	1881	1881	1881	0
409	20231011	124400	107225914	1881	1881	1881	1881	0
410	20231011	124300	107225914	1881	1881	1881	1881	1
411	20231011	124200	107224033	1871	1871	1871	1871	0
412	20231011	124100	107224033	1871	1871	1871	1871	0
413	20231011	124000	107224033	1871	1871	1871	1871	143
414	20231011	123900	106956480	1880	1880	1880	1880	266
415	20231011	123800	106456400	1882	1882	1882	1882	2
416	20231011	123700	106452636	1871	1871	1871	1871	0
417	20231011	123600	106452636	1871	1871	1871	1871	32
418	20231011	123500	106392764	1886	1886	1886	1886	0
419	20231011	123400	106392764	1886	1886	1886	1886	1
420	20231011	123300	106390878	1870	1870	1870	1870	0
421	20231011	123200	106390878	1870	1870	1870	1870	0
422	20231011	123100	106390878	1870	1870	1870	1870	0
423	20231011	123000	106390878	1870	1871	1891	1870	1271
424	20231011	122900	104013675	1871	1874	1891	1870	6650
425	20231011	122800	91560271	1874	1888	1888	1870	3597
426	20231011	122700	84816924	1899	1899	1899	1899	1
427	20231011	122600	84815025	1899	1899	1899	1899	0
428	20231011	122500	84815025	1899	1899	1899	1899	0
429	20231011	122400	84815025	1899	1899	1899	1899	0
430	20231011	122300	84815025	1899	1899	1899	1899	0
431	20231011	122200	84815025	1899	1899	1899	1899	0
432	20231011	122100	84815025	1899	1899	1899	1899	0
433	20231011	122000	84815025	1899	1899	1899	1899	1
434	20231011	121900	84813126	1888	1888	1888	1888	15
435	20231011	121800	84784806	1888	1888	1888	1888	0
436	20231011	121700	84784806	1888	1888	1888	1888	0
437	20231011	121600	84784806	1888	1888	1888	1888	0
438	20231011	121500	84784806	1888	1888	1888	1888	0
439	20231011	121400	84784806	1888	1888	1888	1888	0
440	20231011	121300	84784806	1888	1888	1888	1888	0
441	20231011	121200	84784806	1888	1888	1888	1888	134
442	20231011	121100	84531814	1899	1899	1899	1899	0
443	20231011	121000	84531814	1899	1899	1899	1899	0
444	20231011	120900	84531814	1899	1899	1899	1899	0
445	20231011	120800	84531814	1899	1899	1899	1899	0
446	20231011	120700	84531814	1899	1899	1899	1899	10
447	20231011	120600	84512824	1899	1899	1899	1899	0
448	20231011	120500	84512824	1899	1899	1899	1899	0
449	20231011	120400	84512824	1899	1888	1899	1888	3
450	20231011	120300	84507138	1899	1899	1899	1899	1
451	20231011	120200	84505239	1899	1899	1899	1899	0
452	20231011	120100	84505239	1899	1898	1899	1898	34
453	20231011	120000	84440706	1888	1898	1898	1888	1400
454	20231011	115900	81784506	1898	1898	1898	1898	0
455	20231011	115800	81784506	1898	1898	1898	1898	700
456	20231011	115700	80455906	1898	1898	1898	1898	1601
457	20231011	115600	77417208	1898	1898	1898	1898	52
458	20231011	115500	77318512	1898	1898	1898	1898	0
459	20231011	115400	77318512	1898	1898	1898	1898	0
460	20231011	115300	77318512	1898	1898	1898	1898	0
461	20231011	115200	77318512	1898	1898	1898	1898	0
462	20231011	115100	77318512	1898	1898	1898	1898	2
463	20231011	115000	77314716	1898	1898	1898	1898	0
464	20231011	114900	77314716	1898	1898	1898	1898	0
465	20231011	114800	77314716	1898	1898	1898	1898	0
466	20231011	114700	77314716	1898	1898	1898	1898	0
467	20231011	114600	77314716	1898	1898	1898	1889	32
468	20231011	114500	77254178	1889	1889	1889	1889	0
469	20231011	114400	77254178	1889	1889	1889	1889	0
470	20231011	114300	77254178	1889	1889	1889	1889	0
471	20231011	114200	77254178	1889	1889	1889	1889	0
472	20231011	114100	77254178	1889	1889	1889	1889	900
473	20231011	114000	75554078	1898	1898	1898	1898	33
474	20231011	113900	75491444	1898	1898	1898	1898	1
475	20231011	113800	75489546	1898	1898	1898	1898	10
476	20231011	113700	75470566	1898	1898	1898	1898	1
477	20231011	113600	75468668	1889	1889	1889	1889	0
478	20231011	113500	75468668	1889	1889	1889	1889	80
479	20231011	113400	75317548	1898	1898	1898	1898	2
480	20231011	113300	75313752	1889	1889	1889	1889	0
481	20231011	113200	75313752	1889	1889	1889	1889	0
482	20231011	113100	75313752	1889	1889	1889	1889	10
483	20231011	113000	75294862	1898	1898	1898	1898	0
484	20231011	112900	75294862	1898	1898	1898	1898	5
485	20231011	112800	75285372	1889	1889	1889	1889	0
486	20231011	112700	75285372	1889	1889	1889	1889	15
487	20231011	112600	75257037	1898	1898	1898	1898	0
488	20231011	112500	75257037	1898	1898	1898	1898	1
489	20231011	112400	75255139	1898	1889	1898	1889	36
490	20231011	112300	75187081	1889	1889	1889	1889	0
491	20231011	112200	75187081	1889	1889	1889	1889	0
492	20231011	112100	75187081	1889	1889	1889	1889	1
493	20231011	112000	75185192	1897	1897	1897	1897	43
494	20231011	111900	75103621	1889	1889	1889	1889	0
495	20231011	111800	75103621	1889	1889	1889	1889	0
496	20231011	111700	75103621	1889	1889	1889	1889	0
497	20231011	111600	75103621	1889	1889	1889	1889	0
498	20231011	111500	75103621	1889	1889	1889	1889	0
499	20231011	111400	75103621	1889	1889	1889	1889	1
500	20231011	111300	75101732	1889	1889	1889	1889	0
501	20231011	111200	75101732	1889	1889	1889	1889	367
502	20231011	111100	74408469	1889	1889	1889	1889	15
503	20231011	111000	74380134	1889	1889	1889	1889	0
504	20231011	110900	74380134	1889	1889	1889	1889	0
505	20231011	110800	74380134	1889	1897	1897	1889	200
506	20231011	110700	74001716	1898	1898	1898	1898	0
507	20231011	110600	74001716	1898	1898	1898	1898	1
508	20231011	110500	73999818	1892	1892	1892	1892	0
509	20231011	110400	73999818	1892	1892	1892	1892	0
510	20231011	110300	73999818	1892	1892	1892	1892	10
511	20231011	110200	73980898	1892	1892	1892	1892	1
512	20231011	110100	73979006	1899	1899	1899	1899	0
513	20231011	110000	73979006	1899	1899	1899	1899	0
514	20231011	105900	73979006	1899	1899	1899	1899	0
515	20231011	105800	73979006	1899	1899	1899	1899	0
516	20231011	105700	73979006	1899	1899	1899	1899	0
517	20231011	105600	73979006	1899	1899	1899	1899	0
518	20231011	105500	73979006	1899	1899	1899	1899	0
519	20231011	105400	73979006	1899	1899	1899	1899	0
520	20231011	105300	73979006	1899	1899	1899	1899	211
521	20231011	105200	73578317	1898	1898	1898	1898	0
522	20231011	105100	73578317	1898	1898	1898	1898	0
523	20231011	105000	73578317	1898	1898	1898	1898	4939
524	20231011	104900	64204095	1898	1898	1898	1898	400
525	20231011	104800	63444895	1898	1898	1898	1898	0
526	20231011	104700	63444895	1898	1898	1898	1898	1
527	20231011	104600	63442997	1898	1898	1898	1898	0
528	20231011	104500	63442997	1898	1898	1898	1898	0
529	20231011	104400	63442997	1898	1898	1898	1898	0
530	20231011	104300	63442997	1898	1898	1898	1898	0
531	20231011	104200	63442997	1898	1898	1898	1898	0
532	20231011	104100	63442997	1898	1898	1898	1898	0
533	20231011	104000	63442997	1898	1898	1898	1898	12
534	20231011	103900	63420221	1893	1893	1893	1893	0
535	20231011	103800	63420221	1893	1893	1893	1893	0
536	20231011	103700	63420221	1893	1893	1893	1893	385
537	20231011	103600	62691416	1892	1893	1893	1892	46
538	20231011	103500	62604378	1893	1893	1893	1893	0
539	20231011	103400	62604378	1893	1893	1893	1893	0
540	20231011	103300	62604378	1893	1893	1893	1893	1
541	20231011	103200	62602485	1893	1893	1893	1893	0
542	20231011	103100	62602485	1893	1893	1893	1893	1032
543	20231011	103000	60648909	1898	1898	1898	1898	2
544	20231011	102900	60645113	1897	1896	1897	1893	66
545	20231011	102800	60520159	1896	1896	1896	1896	76
546	20231011	102700	60376063	1896	1896	1896	1896	0
547	20231011	102600	60376063	1896	1896	1896	1896	0
548	20231011	102500	60376063	1896	1896	1896	1896	0
549	20231011	102400	60376063	1896	1896	1896	1896	0
550	20231011	102300	60376063	1896	1896	1896	1896	0
551	20231011	102200	60376063	1896	1896	1896	1896	80
552	20231011	102100	60224383	1896	1896	1896	1896	0
553	20231011	102000	60224383	1896	1896	1896	1896	60
554	20231011	101900	60110623	1896	1896	1896	1896	198
555	20231011	101800	59735215	1892	1893	1893	1892	144
556	20231011	101700	59462650	1896	1896	1896	1896	2
557	20231011	101600	59458858	1896	1896	1896	1896	1
558	20231011	101500	59456962	1898	1898	1898	1898	0
559	20231011	101400	59456962	1898	1898	1898	1898	0
560	20231011	101300	59456962	1898	1898	1898	1898	0
561	20231011	101200	59456962	1898	1898	1898	1898	0
562	20231011	101100	59456962	1898	1898	1898	1898	0
563	20231011	101000	59456962	1898	1898	1898	1898	7
564	20231011	100900	59443676	1898	1898	1898	1898	20
565	20231011	100800	59405716	1900	1900	1900	1900	50
566	20231011	100700	59310716	1900	1900	1900	1900	3
567	20231011	100600	59305016	1900	1900	1900	1900	0
568	20231011	100500	59305016	1900	1900	1900	1900	0
569	20231011	100400	59305016	1900	1900	1900	1900	0
570	20231011	100300	59305016	1900	1900	1900	1900	1
571	20231011	100200	59303116	1900	1900	1900	1900	151
572	20231011	100100	59016216	1900	1899	1900	1898	13
573	20231011	100000	58991520	1900	1898	1900	1898	2005
574	20231011	095900	55182030	1899	1899	1899	1899	1400
575	20231011	095800	52523430	1898	1898	1898	1898	12
576	20231011	095700	52500654	1898	1898	1898	1898	0
577	20231011	095600	52500654	1898	1898	1898	1898	0
578	20231011	095500	52500654	1898	1899	1899	1898	179
579	20231011	095400	52160911	1898	1899	1899	1898	65
580	20231011	095300	52037540	1899	1899	1899	1899	0
581	20231011	095200	52037540	1899	1899	1899	1899	1055
582	20231011	095100	50034095	1898	1898	1898	1898	0
583	20231011	095000	50034095	1898	1898	1898	1898	390
584	20231011	094900	49293875	1899	1899	1899	1899	1
585	20231011	094800	49291976	1899	1899	1899	1899	2
586	20231011	094700	49288178	1898	1898	1898	1898	809
587	20231011	094600	47752696	1898	1898	1898	1898	0
588	20231011	094500	47752696	1898	1898	1898	1898	0
589	20231011	094400	47752696	1898	1898	1898	1898	0
590	20231011	094300	47752696	1898	1898	1898	1898	5
591	20231011	094200	47743206	1898	1898	1898	1898	0
592	20231011	094100	47743206	1898	1898	1898	1898	0
593	20231011	094000	47743206	1898	1898	1898	1898	0
594	20231011	093900	47743206	1898	1898	1898	1898	240
595	20231011	093800	47287686	1898	1898	1898	1898	0
596	20231011	093700	47287686	1898	1898	1898	1898	51
597	20231011	093600	47190888	1888	1900	1900	1888	506
598	20231011	093500	46235548	1899	1897	1899	1888	143
599	20231011	093400	45964144	1896	1896	1896	1896	101
600	20231011	093300	45772648	1896	1889	1896	1887	5589
601	20231011	093200	35208881	1889	1889	1889	1889	601
602	20231011	093100	34073592	1886	1878	1886	1878	12445
603	20231011	093000	10697409	1867	1867	1867	1867	5
604	20231011	092900	10688074	1878	1878	1878	1878	0
605	20231011	092800	10688074	1878	1878	1878	1878	0
606	20231011	092700	10688074	1878	1878	1878	1868	152
607	20231011	092600	10403985	1869	1869	1869	1869	65
608	20231011	092500	10282500	1878	1878	1878	1878	0
609	20231011	092400	10282500	1878	1878	1878	1878	200
610	20231011	092300	9906900	1878	1878	1878	1878	20
611	20231011	092200	9869340	1878	1878	1878	1878	0
612	20231011	092100	9869340	1878	1878	1878	1878	0
613	20231011	092000	9869340	1878	1878	1878	1878	0
614	20231011	091900	9869340	1878	1869	1878	1869	1005
615	20231011	091800	7990950	1878	1878	1878	1869	373
616	20231011	091700	7292076	1878	1869	1878	1869	1616
617	20231011	091600	4257373	1878	1878	1878	1878	0
618	20231011	091500	4257373	1878	1878	1878	1878	0
619	20231011	091400	4257373	1878	1878	1878	1878	0
620	20231011	091300	4257373	1878	1878	1878	1878	0
621	20231011	091200	4257373	1878	1878	1878	1878	2
622	20231011	091100	4253617	1869	1869	1869	1869	54
623	20231011	091000	4152691	1869	1869	1869	1869	1
624	20231011	090900	4150822	1878	1878	1878	1878	89
625	20231011	090800	3983680	1878	1878	1878	1878	15
626	20231011	090700	3955510	1867	1867	1867	1867	0
627	20231011	090600	3955510	1867	1867	1867	1867	6
628	20231011	090500	3944308	1868	1868	1868	1868	0
629	20231011	090400	3944308	1868	1868	1868	1868	100
630	20231011	090300	3757508	1880	1880	1880	1880	0
631	20231011	090200	3757508	1880	1867	1880	1867	1201
632	20231011	090100	1515228	1867	1867	1867	1867	0
633	20231011	090000	1515228	1867	1880	1880	1867	806