KissMeData/340440/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204800	57133525	1902	1902	1902	1902	368
3	20231006	204700	57133525	1902	1902	1902	1902	0
4	20231006	204600	57133525	1902	1902	1902	1902	0
5	20231006	204500	57133525	1902	1902	1902	1902	0
6	20231006	204400	57133525	1902	1902	1902	1902	0
7	20231006	204300	57133525	1902	1902	1902	1902	0
8	20231006	204200	57133525	1902	1902	1902	1902	0
9	20231006	204100	57133525	1902	1902	1902	1902	0
10	20231006	204000	57133525	1902	1902	1902	1902	0
11	20231006	203900	57133525	1902	1902	1902	1902	0
12	20231006	203800	57133525	1902	1902	1902	1902	0
13	20231006	203700	57133525	1902	1902	1902	1902	0
14	20231006	203600	57133525	1902	1902	1902	1902	0
15	20231006	203500	57133525	1902	1902	1902	1902	0
16	20231006	203400	57133525	1902	1902	1902	1902	0
17	20231006	203300	57133525	1902	1902	1902	1902	0
18	20231006	203200	57133525	1902	1902	1902	1902	0
19	20231006	203100	57133525	1902	1902	1902	1902	0
20	20231006	203000	57133525	1902	1902	1902	1902	0
21	20231006	202900	57133525	1902	1902	1902	1902	0
22	20231006	202800	57133525	1902	1902	1902	1902	0
23	20231006	202700	57133525	1902	1902	1902	1902	0
24	20231006	202600	57133525	1902	1902	1902	1902	0
25	20231006	202500	57133525	1902	1902	1902	1902	0
26	20231006	202400	57133525	1902	1902	1902	1902	0
27	20231006	202300	57133525	1902	1902	1902	1902	0
28	20231006	202200	57133525	1902	1902	1902	1902	0
29	20231006	202100	57133525	1902	1902	1902	1902	0
30	20231006	202000	57133525	1902	1902	1902	1902	0
31	20231006	201900	57133525	1902	1902	1902	1902	0
32	20231006	201800	57133525	1902	1902	1902	1902	368
33	20231006	201700	57133525	1902	1902	1902	1902	0
34	20231006	201600	57133525	1902	1902	1902	1902	0
35	20231006	201500	57133525	1902	1902	1902	1902	0
36	20231006	201400	57133525	1902	1902	1902	1902	0
37	20231006	201300	57133525	1902	1902	1902	1902	0
38	20231006	201200	57133525	1902	1902	1902	1902	0
39	20231006	201100	57133525	1902	1902	1902	1902	0
40	20231006	201000	57133525	1902	1902	1902	1902	0
41	20231006	200900	57133525	1902	1902	1902	1902	0
42	20231006	200800	57133525	1902	1902	1902	1902	0
43	20231006	200700	57133525	1902	1902	1902	1902	0
44	20231006	200600	57133525	1902	1902	1902	1902	0
45	20231006	200500	57133525	1902	1902	1902	1902	0
46	20231006	200400	57133525	1902	1902	1902	1902	0
47	20231006	200300	57133525	1902	1902	1902	1902	0
48	20231006	200200	57133525	1902	1902	1902	1902	0
49	20231006	200100	57133525	1902	1902	1902	1902	0
50	20231006	200000	57133525	1902	1902	1902	1902	0
51	20231006	195900	57133525	1902	1902	1902	1902	0
52	20231006	195800	57133525	1902	1902	1902	1902	0
53	20231006	195700	57133525	1902	1902	1902	1902	0
54	20231006	195600	57133525	1902	1902	1902	1902	0
55	20231006	195500	57133525	1902	1902	1902	1902	0
56	20231006	195400	57133525	1902	1902	1902	1902	0
57	20231006	195300	57133525	1902	1902	1902	1902	0
58	20231006	195200	57133525	1902	1902	1902	1902	0
59	20231006	195100	57133525	1902	1902	1902	1902	0
60	20231006	195000	57133525	1902	1902	1902	1902	0
61	20231006	194900	57133525	1902	1902	1902	1902	0
62	20231006	194800	57133525	1902	1902	1902	1902	368
63	20231006	194700	57133525	1902	1902	1902	1902	0
64	20231006	194600	57133525	1902	1902	1902	1902	0
65	20231006	194500	57133525	1902	1902	1902	1902	0
66	20231006	194400	57133525	1902	1902	1902	1902	0
67	20231006	194300	57133525	1902	1902	1902	1902	0
68	20231006	194200	57133525	1902	1902	1902	1902	0
69	20231006	194100	57133525	1902	1902	1902	1902	0
70	20231006	194000	57133525	1902	1902	1902	1902	0
71	20231006	193900	57133525	1902	1902	1902	1902	0
72	20231006	193800	57133525	1902	1902	1902	1902	0
73	20231006	193700	57133525	1902	1902	1902	1902	0
74	20231006	193600	57133525	1902	1902	1902	1902	0
75	20231006	193500	57133525	1902	1902	1902	1902	0
76	20231006	193400	57133525	1902	1902	1902	1902	0
77	20231006	193300	57133525	1902	1902	1902	1902	0
78	20231006	193200	57133525	1902	1902	1902	1902	0
79	20231006	193100	57133525	1902	1902	1902	1902	0
80	20231006	193000	57133525	1902	1902	1902	1902	0
81	20231006	192900	57133525	1902	1902	1902	1902	0
82	20231006	192800	57133525	1902	1902	1902	1902	0
83	20231006	192700	57133525	1902	1902	1902	1902	0
84	20231006	192600	57133525	1902	1902	1902	1902	0
85	20231006	192500	57133525	1902	1902	1902	1902	0
86	20231006	192400	57133525	1902	1902	1902	1902	0
87	20231006	192300	57133525	1902	1902	1902	1902	0
88	20231006	192200	57133525	1902	1902	1902	1902	0
89	20231006	192100	57133525	1902	1902	1902	1902	0
90	20231006	192000	57133525	1902	1902	1902	1902	0
91	20231006	191900	57133525	1902	1902	1902	1902	0
92	20231006	191800	57133525	1902	1902	1902	1902	368
93	20231006	191700	57133525	1902	1902	1902	1902	0
94	20231006	191600	57133525	1902	1902	1902	1902	0
95	20231006	191500	57133525	1902	1902	1902	1902	0
96	20231006	191400	57133525	1902	1902	1902	1902	0
97	20231006	191300	57133525	1902	1902	1902	1902	0
98	20231006	191200	57133525	1902	1902	1902	1902	0
99	20231006	191100	57133525	1902	1902	1902	1902	0
100	20231006	191000	57133525	1902	1902	1902	1902	0
101	20231006	190900	57133525	1902	1902	1902	1902	0
102	20231006	190800	57133525	1902	1902	1902	1902	0
103	20231006	190700	57133525	1902	1902	1902	1902	0
104	20231006	190600	57133525	1902	1902	1902	1902	0
105	20231006	190500	57133525	1902	1902	1902	1902	0
106	20231006	190400	57133525	1902	1902	1902	1902	0
107	20231006	190300	57133525	1902	1902	1902	1902	0
108	20231006	190200	57133525	1902	1902	1902	1902	0
109	20231006	190100	57133525	1902	1902	1902	1902	0
110	20231006	190000	57133525	1902	1902	1902	1902	0
111	20231006	185900	57133525	1902	1902	1902	1902	0
112	20231006	185800	57133525	1902	1902	1902	1902	0
113	20231006	185700	57133525	1902	1902	1902	1902	0
114	20231006	185600	57133525	1902	1902	1902	1902	0
115	20231006	185500	57133525	1902	1902	1902	1902	0
116	20231006	185400	57133525	1902	1902	1902	1902	0
117	20231006	185300	57133525	1902	1902	1902	1902	0
118	20231006	185200	57133525	1902	1902	1902	1902	0
119	20231006	185100	57133525	1902	1902	1902	1902	0
120	20231006	185000	57133525	1902	1902	1902	1902	0
121	20231006	184900	57133525	1902	1902	1902	1902	0
122	20231006	184800	57133525	1902	1902	1902	1902	368
123	20231006	184700	57133525	1902	1902	1902	1902	0
124	20231006	184600	57133525	1902	1902	1902	1902	0
125	20231006	184500	57133525	1902	1902	1902	1902	0
126	20231006	184400	57133525	1902	1902	1902	1902	0
127	20231006	184300	57133525	1902	1902	1902	1902	0
128	20231006	184200	57133525	1902	1902	1902	1902	0
129	20231006	184100	57133525	1902	1902	1902	1902	0
130	20231006	184000	57133525	1902	1902	1902	1902	0
131	20231006	183900	57133525	1902	1902	1902	1902	0
132	20231006	183800	57133525	1902	1902	1902	1902	0
133	20231006	183700	57133525	1902	1902	1902	1902	0
134	20231006	183600	57133525	1902	1902	1902	1902	0
135	20231006	183500	57133525	1902	1902	1902	1902	0
136	20231006	183400	57133525	1902	1902	1902	1902	0
137	20231006	183300	57133525	1902	1902	1902	1902	0
138	20231006	183200	57133525	1902	1902	1902	1902	0
139	20231006	183100	57133525	1902	1902	1902	1902	0
140	20231006	183000	57133525	1902	1902	1902	1902	0
141	20231006	182900	57133525	1902	1902	1902	1902	0
142	20231006	182800	57133525	1902	1902	1902	1902	0
143	20231006	182700	57133525	1902	1902	1902	1902	0
144	20231006	182600	57133525	1902	1902	1902	1902	0
145	20231006	182500	57133525	1902	1902	1902	1902	0
146	20231006	182400	57133525	1902	1902	1902	1902	0
147	20231006	182300	57133525	1902	1902	1902	1902	0
148	20231006	182200	57133525	1902	1902	1902	1902	0
149	20231006	182100	57133525	1902	1902	1902	1902	0
150	20231006	182000	57133525	1902	1902	1902	1902	0
151	20231006	181900	57133525	1902	1902	1902	1902	0
152	20231006	181800	57133525	1902	1902	1902	1902	368
153	20231006	181700	57133525	1902	1902	1902	1902	0
154	20231006	181600	57133525	1902	1902	1902	1902	0
155	20231006	181500	57133525	1902	1902	1902	1902	0
156	20231006	181400	57133525	1902	1902	1902	1902	0
157	20231006	181300	57133525	1902	1902	1902	1902	0
158	20231006	181200	57133525	1902	1902	1902	1902	0
159	20231006	181100	57133525	1902	1902	1902	1902	0
160	20231006	181000	57133525	1902	1902	1902	1902	0
161	20231006	180900	57133525	1902	1902	1902	1902	0
162	20231006	180800	57133525	1902	1902	1902	1902	0
163	20231006	180700	57133525	1902	1902	1902	1902	0
164	20231006	180600	57133525	1902	1902	1902	1902	0
165	20231006	180500	57133525	1902	1902	1902	1902	0
166	20231006	180400	57133525	1902	1902	1902	1902	0
167	20231006	180300	57133525	1902	1902	1902	1902	0
168	20231006	180200	57133525	1902	1902	1902	1902	0
169	20231006	180100	57133525	1902	1902	1902	1902	0
170	20231006	180000	57133525	1902	1902	1902	1902	0
171	20231006	175900	57133525	1902	1902	1902	1902	0
172	20231006	175800	57133525	1902	1902	1902	1902	0
173	20231006	175700	57133525	1902	1902	1902	1902	0
174	20231006	175600	57133525	1902	1902	1902	1902	0
175	20231006	175500	57133525	1902	1902	1902	1902	0
176	20231006	175400	57133525	1902	1902	1902	1902	0
177	20231006	175300	57133525	1902	1902	1902	1902	0
178	20231006	175200	57133525	1902	1902	1902	1902	0
179	20231006	175100	57133525	1902	1902	1902	1902	0
180	20231006	175000	57133525	1902	1902	1902	1902	0
181	20231006	174900	57133525	1902	1902	1902	1902	0
182	20231006	174800	57133525	1902	1902	1902	1902	368
183	20231006	174700	57133525	1902	1902	1902	1902	0
184	20231006	174600	57133525	1902	1902	1902	1902	0
185	20231006	174500	57133525	1902	1902	1902	1902	0
186	20231006	174400	57133525	1902	1902	1902	1902	0
187	20231006	174300	57133525	1902	1902	1902	1902	0
188	20231006	174200	57133525	1902	1902	1902	1902	0
189	20231006	174100	57133525	1902	1902	1902	1902	0
190	20231006	174000	57133525	1902	1902	1902	1902	0
191	20231006	173900	57133525	1902	1902	1902	1902	0
192	20231006	173800	57133525	1902	1902	1902	1902	0
193	20231006	173700	57133525	1902	1902	1902	1902	0
194	20231006	173600	57133525	1902	1902	1902	1902	0
195	20231006	173500	57133525	1902	1902	1902	1902	0
196	20231006	173400	57133525	1902	1902	1902	1902	0
197	20231006	173300	57133525	1902	1902	1902	1902	0
198	20231006	173200	57133525	1902	1902	1902	1902	0
199	20231006	173100	57133525	1902	1902	1902	1902	0
200	20231006	173000	57133525	1902	1902	1902	1902	0
201	20231006	172900	57133525	1902	1902	1902	1902	0
202	20231006	172800	57133525	1902	1902	1902	1902	0
203	20231006	172700	57133525	1902	1902	1902	1902	0
204	20231006	172600	57133525	1902	1902	1902	1902	0
205	20231006	172500	57133525	1902	1902	1902	1902	0
206	20231006	172400	57133525	1902	1902	1902	1902	0
207	20231006	172300	57133525	1902	1902	1902	1902	0
208	20231006	172200	57133525	1902	1902	1902	1902	0
209	20231006	172100	57133525	1902	1902	1902	1902	0
210	20231006	172000	57133525	1902	1902	1902	1902	0
211	20231006	171900	57133525	1902	1902	1902	1902	0
212	20231006	171800	57133525	1902	1902	1902	1902	368
213	20231006	171700	57133525	1902	1902	1902	1902	0
214	20231006	171600	57133525	1902	1902	1902	1902	0
215	20231006	171500	57133525	1902	1902	1902	1902	0
216	20231006	171400	57133525	1902	1902	1902	1902	0
217	20231006	171300	57133525	1902	1902	1902	1902	0
218	20231006	171200	57133525	1902	1902	1902	1902	0
219	20231006	171100	57133525	1902	1902	1902	1902	0
220	20231006	171000	57133525	1902	1902	1902	1902	0
221	20231006	170900	57133525	1902	1902	1902	1902	0
222	20231006	170800	57133525	1902	1902	1902	1902	0
223	20231006	170700	57133525	1902	1902	1902	1902	0
224	20231006	170600	57133525	1902	1902	1902	1902	0
225	20231006	170500	57133525	1902	1902	1902	1902	0
226	20231006	170400	57133525	1902	1902	1902	1902	0
227	20231006	170300	57133525	1902	1902	1902	1902	0
228	20231006	170200	57133525	1902	1902	1902	1902	0
229	20231006	170100	57133525	1902	1902	1902	1902	0
230	20231006	170000	57133525	1902	1902	1902	1902	0
231	20231006	165900	57133525	1902	1902	1902	1902	0
232	20231006	165800	57133525	1902	1902	1902	1902	0
233	20231006	165700	57133525	1902	1902	1902	1902	0
234	20231006	165600	57133525	1902	1902	1902	1902	0
235	20231006	165500	57133525	1902	1902	1902	1902	0
236	20231006	165400	57133525	1902	1902	1902	1902	0
237	20231006	165300	57133525	1902	1902	1902	1902	0
238	20231006	165200	57133525	1902	1902	1902	1902	0
239	20231006	165100	57133525	1902	1902	1902	1902	0
240	20231006	165000	57133525	1902	1902	1902	1902	0
241	20231006	164900	57133525	1902	1902	1902	1902	0
242	20231006	164800	57133525	1902	1902	1902	1902	368
243	20231006	164700	57133525	1902	1902	1902	1902	0
244	20231006	164600	57133525	1902	1902	1902	1902	0
245	20231006	164500	57133525	1902	1902	1902	1902	0
246	20231006	164400	57133525	1902	1902	1902	1902	0
247	20231006	164300	57133525	1902	1902	1902	1902	0
248	20231006	164200	57133525	1902	1902	1902	1902	0
249	20231006	164100	57133525	1902	1902	1902	1902	0
250	20231006	164000	57133525	1902	1902	1902	1902	0
251	20231006	163900	57133525	1902	1902	1902	1902	0
252	20231006	163800	57133525	1902	1902	1902	1902	0
253	20231006	163700	57133525	1902	1902	1902	1902	0
254	20231006	163600	57133525	1902	1902	1902	1902	0
255	20231006	163500	57133525	1902	1902	1902	1902	0
256	20231006	163400	57133525	1902	1902	1902	1902	0
257	20231006	163300	57133525	1902	1902	1902	1902	0
258	20231006	163200	57133525	1902	1902	1902	1902	0
259	20231006	163100	57133525	1902	1902	1902	1902	0
260	20231006	163000	57133525	1902	1902	1902	1902	0
261	20231006	162900	57133525	1902	1902	1902	1902	0
262	20231006	162800	57133525	1902	1902	1902	1902	0
263	20231006	162700	57133525	1902	1902	1902	1902	0
264	20231006	162600	57133525	1902	1902	1902	1902	0
265	20231006	162500	57133525	1902	1902	1902	1902	0
266	20231006	162400	57133525	1902	1902	1902	1902	0
267	20231006	162300	57133525	1902	1902	1902	1902	0
268	20231006	162200	57133525	1902	1902	1902	1902	0
269	20231006	162100	57133525	1902	1902	1902	1902	0
270	20231006	162000	57133525	1902	1902	1902	1902	0
271	20231006	161900	57133525	1902	1902	1902	1902	0
272	20231006	161800	57133525	1902	1902	1902	1902	368
273	20231006	161700	57133525	1902	1902	1902	1902	0
274	20231006	161600	57133525	1902	1902	1902	1902	0
275	20231006	161500	57133525	1902	1902	1902	1902	0
276	20231006	161400	57133525	1902	1902	1902	1902	0
277	20231006	161300	57133525	1902	1902	1902	1902	0
278	20231006	161200	57133525	1902	1902	1902	1902	0
279	20231006	161100	57133525	1902	1902	1902	1902	0
280	20231006	161000	57133525	1902	1902	1902	1902	0
281	20231006	160900	57133525	1902	1902	1902	1902	0
282	20231006	160800	57133525	1902	1902	1902	1902	0
283	20231006	160700	57133525	1902	1902	1902	1902	0
284	20231006	160600	57133525	1902	1902	1902	1902	0
285	20231006	160500	57133525	1902	1902	1902	1902	0
286	20231006	160400	57133525	1902	1902	1902	1902	0
287	20231006	160300	57133525	1902	1902	1902	1902	0
288	20231006	160200	57133525	1902	1902	1902	1902	0
289	20231006	160100	57133525	1902	1902	1902	1902	0
290	20231006	160000	57133525	1902	1902	1902	1902	0
291	20231006	155900	57133525	1902	1902	1902	1902	0
292	20231006	155800	57133525	1902	1902	1902	1902	0
293	20231006	155700	57133525	1902	1902	1902	1902	0
294	20231006	155600	57133525	1902	1902	1902	1902	0
295	20231006	155500	57133525	1902	1902	1902	1902	0
296	20231006	155400	57133525	1902	1902	1902	1902	0
297	20231006	155300	57133525	1902	1902	1902	1902	0
298	20231006	155200	57133525	1902	1902	1902	1902	0
299	20231006	155100	57133525	1902	1902	1902	1902	0
300	20231006	155000	57133525	1902	1902	1902	1902	0
301	20231006	154900	57133525	1902	1902	1902	1902	0
302	20231006	154800	57133525	1902	1902	1902	1902	368
303	20231006	154700	57133525	1902	1902	1902	1902	0
304	20231006	154600	57133525	1902	1902	1902	1902	0
305	20231006	154500	57133525	1902	1902	1902	1902	0
306	20231006	154400	57133525	1902	1902	1902	1902	0
307	20231006	154300	57133525	1902	1902	1902	1902	0
308	20231006	154200	57133525	1902	1902	1902	1902	0
309	20231006	154100	57133525	1902	1902	1902	1902	0
310	20231006	154000	57133525	1902	1902	1902	1902	0
311	20231006	153900	57133525	1902	1902	1902	1902	0
312	20231006	153800	57133525	1902	1902	1902	1902	0
313	20231006	153700	57133525	1902	1902	1902	1902	0
314	20231006	153600	57133525	1902	1902	1902	1902	0
315	20231006	153500	57133525	1902	1902	1902	1902	0
316	20231006	153400	57133525	1902	1902	1902	1902	0
317	20231006	153300	57133525	1902	1902	1902	1902	0
318	20231006	153200	57133525	1902	1902	1902	1902	0
319	20231006	153100	57133525	1902	1902	1902	1902	0
320	20231006	153000	57133525	1902	1902	1902	1902	368
321	20231006	152900	56433589	1903	1903	1903	1903	0
322	20231006	152800	56433589	1903	1903	1903	1903	0
323	20231006	152700	56433589	1903	1903	1903	1903	0
324	20231006	152600	56433589	1903	1903	1903	1903	0
325	20231006	152500	56433589	1903	1903	1903	1903	0
326	20231006	152400	56433589	1903	1903	1903	1903	0
327	20231006	152300	56433589	1903	1903	1903	1903	0
328	20231006	152200	56433589	1903	1903	1903	1903	0
329	20231006	152100	56433589	1903	1903	1903	1903	0
330	20231006	152000	56433589	1903	1903	1903	1903	0
331	20231006	151900	56433589	1903	1903	1903	1903	0
332	20231006	151800	56433589	1903	1903	1903	1903	0
333	20231006	151700	56433589	1903	1901	1903	1901	85
334	20231006	151600	56271857	1903	1903	1903	1903	0
335	20231006	151500	56271857	1903	1903	1903	1903	0
336	20231006	151400	56271857	1903	1902	1903	1902	100
337	20231006	151300	56081639	1887	1887	1887	1887	51
338	20231006	151200	55985402	1887	1889	1889	1887	100
339	20231006	151100	55796618	1889	1889	1889	1889	0
340	20231006	151000	55796618	1889	1889	1889	1889	6
341	20231006	150900	55785284	1903	1903	1903	1903	0
342	20231006	150800	55785284	1903	1903	1903	1903	0
343	20231006	150700	55785284	1903	1902	1903	1902	100
344	20231006	150600	55594987	1903	1903	1903	1903	0
345	20231006	150500	55594987	1903	1903	1903	1903	0
346	20231006	150400	55594987	1903	1903	1903	1903	0
347	20231006	150300	55594987	1903	1903	1903	1903	0
348	20231006	150200	55594987	1903	1903	1903	1903	0
349	20231006	150100	55594987	1903	1897	1903	1897	100
350	20231006	150000	55405130	1897	1897	1897	1897	0
351	20231006	145900	55405130	1897	1897	1897	1897	0
352	20231006	145800	55405130	1897	1897	1897	1897	0
353	20231006	145700	55405130	1897	1897	1897	1897	0
354	20231006	145600	55405130	1897	1897	1897	1897	0
355	20231006	145500	55405130	1897	1897	1897	1897	0
356	20231006	145400	55405130	1897	1897	1897	1897	1
357	20231006	145300	55403233	1887	1887	1887	1887	0
358	20231006	145200	55403233	1887	1887	1887	1887	0
359	20231006	145100	55403233	1887	1887	1887	1887	0
360	20231006	145000	55403233	1887	1887	1887	1887	0
361	20231006	144900	55403233	1887	1890	1890	1887	177
362	20231006	144800	55069195	1890	1890	1890	1890	0
363	20231006	144700	55069195	1890	1890	1890	1890	0
364	20231006	144600	55069195	1890	1890	1890	1890	0
365	20231006	144500	55069195	1890	1891	1891	1890	246
366	20231006	144400	54604213	1892	1892	1892	1892	0
367	20231006	144300	54604213	1892	1893	1893	1892	232
368	20231006	144200	54165169	1893	1893	1893	1893	0
369	20231006	144100	54165169	1893	1893	1893	1893	0
370	20231006	144000	54165169	1893	1893	1893	1893	0
371	20231006	143900	54165169	1893	1893	1893	1893	0
372	20231006	143800	54165169	1893	1893	1893	1893	0
373	20231006	143700	54165169	1893	1893	1893	1893	0
374	20231006	143600	54165169	1893	1893	1893	1893	0
375	20231006	143500	54165169	1893	1893	1893	1893	0
376	20231006	143400	54165169	1893	1893	1893	1893	0
377	20231006	143300	54165169	1893	1893	1893	1893	63
378	20231006	143200	54045910	1893	1893	1893	1893	137
379	20231006	143100	53786569	1900	1900	1900	1900	0
380	20231006	143000	53786569	1900	1900	1900	1900	0
381	20231006	142900	53786569	1900	1900	1900	1900	0
382	20231006	142800	53786569	1900	1894	1900	1893	46
383	20231006	142700	53699411	1902	1902	1902	1902	0
384	20231006	142600	53699411	1902	1902	1902	1902	0
385	20231006	142500	53699411	1902	1902	1902	1902	0
386	20231006	142400	53699411	1902	1902	1902	1902	0
387	20231006	142300	53699411	1902	1902	1902	1902	0
388	20231006	142200	53699411	1902	1902	1902	1902	0
389	20231006	142100	53699411	1902	1902	1902	1902	0
390	20231006	142000	53699411	1902	1902	1902	1902	0
391	20231006	141900	53699411	1902	1902	1902	1902	0
392	20231006	141800	53699411	1902	1902	1902	1902	30
393	20231006	141700	53642351	1903	1900	1903	1900	570
394	20231006	141600	52558175	1900	1900	1900	1900	0
395	20231006	141500	52558175	1900	1900	1900	1900	0
396	20231006	141400	52558175	1900	1900	1900	1900	0
397	20231006	141300	52558175	1900	1900	1900	1900	0
398	20231006	141200	52558175	1900	1900	1900	1900	0
399	20231006	141100	52558175	1900	1900	1900	1900	0
400	20231006	141000	52558175	1900	1900	1900	1900	0
401	20231006	140900	52558175	1900	1900	1900	1900	0
402	20231006	140800	52558175	1900	1900	1900	1900	0
403	20231006	140700	52558175	1900	1900	1900	1900	0
404	20231006	140600	52558175	1900	1900	1900	1900	0
405	20231006	140500	52558175	1900	1900	1900	1900	0
406	20231006	140400	52558175	1900	1900	1900	1900	0
407	20231006	140300	52558175	1900	1900	1900	1900	8
408	20231006	140200	52542975	1902	1902	1902	1902	5
409	20231006	140100	52533465	1902	1902	1902	1902	18
410	20231006	140000	52499229	1900	1900	1900	1900	0
411	20231006	135900	52499229	1900	1900	1900	1900	90
412	20231006	135800	52328229	1900	1900	1900	1900	432
413	20231006	135700	51507429	1900	1900	1900	1900	0
414	20231006	135600	51507429	1900	1900	1900	1900	0
415	20231006	135500	51507429	1900	1900	1900	1900	0
416	20231006	135400	51507429	1900	1900	1900	1900	0
417	20231006	135300	51507429	1900	1900	1900	1900	0
418	20231006	135200	51507429	1900	1900	1900	1900	5
419	20231006	135100	51497929	1901	1901	1901	1901	0
420	20231006	135000	51497929	1901	1901	1901	1901	0
421	20231006	134900	51497929	1901	1901	1901	1901	0
422	20231006	134800	51497929	1901	1901	1901	1901	0
423	20231006	134700	51497929	1901	1901	1901	1901	1
424	20231006	134600	51496028	1893	1893	1893	1893	3
425	20231006	134500	51490349	1901	1901	1901	1901	0
426	20231006	134400	51490349	1901	1901	1901	1901	0
427	20231006	134300	51490349	1901	1901	1901	1901	0
428	20231006	134200	51490349	1901	1901	1901	1901	0
429	20231006	134100	51490349	1901	1901	1901	1901	0
430	20231006	134000	51490349	1901	1901	1901	1901	0
431	20231006	133900	51490349	1901	1901	1901	1901	1
432	20231006	133800	51488448	1893	1895	1895	1893	532
433	20231006	133700	50480878	1895	1895	1895	1895	0
434	20231006	133600	50480878	1895	1896	1896	1895	29
435	20231006	133500	50425922	1904	1904	1904	1904	0
436	20231006	133400	50425922	1904	1904	1904	1904	0
437	20231006	133300	50425922	1904	1904	1904	1904	0
438	20231006	133200	50425922	1904	1904	1904	1904	0
439	20231006	133100	50425922	1904	1904	1904	1904	0
440	20231006	133000	50425922	1904	1904	1904	1904	0
441	20231006	132900	50425922	1904	1904	1904	1904	0
442	20231006	132800	50425922	1904	1904	1904	1904	0
443	20231006	132700	50425922	1904	1904	1904	1904	0
444	20231006	132600	50425922	1904	1904	1904	1904	80
445	20231006	132500	50273602	1904	1904	1904	1904	0
446	20231006	132400	50273602	1904	1899	1904	1899	343
447	20231006	132300	49620812	1898	1898	1898	1898	0
448	20231006	132200	49620812	1898	1897	1898	1897	2
449	20231006	132100	49617017	1896	1896	1896	1896	0
450	20231006	132000	49617017	1896	1896	1896	1896	7
451	20231006	131900	49603745	1896	1896	1896	1896	0
452	20231006	131800	49603745	1896	1896	1896	1896	1
453	20231006	131700	49601849	1896	1896	1896	1896	0
454	20231006	131600	49601849	1896	1896	1896	1896	50
455	20231006	131500	49507049	1896	1896	1896	1896	0
456	20231006	131400	49507049	1896	1896	1896	1896	0
457	20231006	131300	49507049	1896	1896	1896	1896	0
458	20231006	131200	49507049	1896	1896	1896	1896	23
459	20231006	131100	49463441	1896	1896	1896	1896	0
460	20231006	131000	49463441	1896	1896	1896	1896	0
461	20231006	130900	49463441	1896	1896	1896	1896	20
462	20231006	130800	49425521	1896	1896	1896	1896	3
463	20231006	130700	49419833	1896	1896	1896	1896	5
464	20231006	130600	49410353	1896	1896	1896	1896	0
465	20231006	130500	49410353	1896	1896	1896	1896	0
466	20231006	130400	49410353	1896	1896	1896	1896	0
467	20231006	130300	49410353	1896	1896	1896	1896	0
468	20231006	130200	49410353	1896	1896	1896	1896	0
469	20231006	130100	49410353	1896	1896	1896	1896	0
470	20231006	130000	49410353	1896	1896	1896	1896	0
471	20231006	125900	49410353	1896	1896	1896	1896	1
472	20231006	125800	49408457	1895	1895	1895	1895	0
473	20231006	125700	49408457	1895	1895	1895	1895	0
474	20231006	125600	49408457	1895	1895	1895	1895	100
475	20231006	125500	49218957	1896	1896	1896	1895	12
476	20231006	125400	49196206	1896	1896	1896	1896	130
477	20231006	125300	48949726	1899	1903	1903	1899	140
478	20231006	125200	48683854	1903	1903	1903	1903	0
479	20231006	125100	48683854	1903	1903	1903	1903	0
480	20231006	125000	48683854	1903	1903	1903	1903	0
481	20231006	124900	48683854	1903	1903	1903	1903	0
482	20231006	124800	48683854	1903	1903	1903	1903	0
483	20231006	124700	48683854	1903	1903	1903	1903	0
484	20231006	124600	48683854	1903	1903	1903	1903	0
485	20231006	124500	48683854	1903	1903	1903	1903	0
486	20231006	124400	48683854	1903	1903	1903	1903	32
487	20231006	124300	48622958	1903	1903	1903	1903	0
488	20231006	124200	48622958	1903	1903	1903	1903	0
489	20231006	124100	48622958	1903	1903	1903	1903	1
490	20231006	124000	48621055	1904	1904	1904	1904	0
491	20231006	123900	48621055	1904	1904	1904	1904	0
492	20231006	123800	48621055	1904	1904	1904	1904	0
493	20231006	123700	48621055	1904	1904	1904	1904	1
494	20231006	123600	48619151	1899	1899	1899	1899	2
495	20231006	123500	48615353	1899	1899	1899	1899	140
496	20231006	123400	48349493	1904	1904	1904	1904	1
497	20231006	123300	48347589	1904	1904	1904	1904	0
498	20231006	123200	48347589	1904	1904	1904	1904	0
499	20231006	123100	48347589	1904	1904	1904	1904	0
500	20231006	123000	48347589	1904	1904	1904	1904	0
501	20231006	122900	48347589	1904	1904	1904	1904	0
502	20231006	122800	48347589	1904	1904	1904	1904	0
503	20231006	122700	48347589	1904	1904	1904	1904	0
504	20231006	122600	48347589	1904	1904	1904	1904	0
505	20231006	122500	48347589	1904	1904	1904	1904	0
506	20231006	122400	48347589	1904	1904	1904	1904	0
507	20231006	122300	48347589	1904	1904	1904	1904	17
508	20231006	122200	48315221	1899	1899	1899	1899	0
509	20231006	122100	48315221	1899	1899	1899	1899	0
510	20231006	122000	48315221	1899	1899	1899	1899	0
511	20231006	121900	48315221	1899	1899	1899	1899	0
512	20231006	121800	48315221	1899	1899	1899	1899	0
513	20231006	121700	48315221	1899	1899	1899	1899	0
514	20231006	121600	48315221	1899	1900	1900	1899	397
515	20231006	121500	47561317	1899	1899	1899	1899	0
516	20231006	121400	47561317	1899	1899	1899	1899	0
517	20231006	121300	47561317	1899	1899	1899	1899	39
518	20231006	121200	47487256	1900	1900	1900	1900	1
519	20231006	121100	47485356	1900	1900	1900	1900	10
520	20231006	121000	47466356	1900	1900	1900	1900	0
521	20231006	120900	47466356	1900	1900	1900	1900	0
522	20231006	120800	47466356	1900	1900	1900	1900	100
523	20231006	120700	47276356	1900	1902	1902	1900	190
524	20231006	120600	46915300	1901	1901	1901	1901	600
525	20231006	120500	45774700	1906	1906	1906	1906	0
526	20231006	120400	45774700	1906	1906	1906	1906	0
527	20231006	120300	45774700	1906	1906	1906	1906	0
528	20231006	120200	45774700	1906	1906	1906	1906	1
529	20231006	120100	45772794	1901	1901	1901	1901	0
530	20231006	120000	45772794	1901	1901	1901	1901	490
531	20231006	115900	44841304	1906	1906	1906	1906	0
532	20231006	115800	44841304	1906	1906	1906	1906	1
533	20231006	115700	44839398	1906	1906	1906	1906	0
534	20231006	115600	44839398	1906	1906	1906	1906	65
535	20231006	115500	44715508	1906	1906	1906	1906	11
536	20231006	115400	44694542	1906	1906	1906	1906	1
537	20231006	115300	44692636	1906	1906	1906	1906	3
538	20231006	115200	44686918	1906	1906	1906	1906	0
539	20231006	115100	44686918	1906	1906	1906	1906	0
540	20231006	115000	44686918	1906	1906	1906	1906	0
541	20231006	114900	44686918	1906	1906	1906	1906	0
542	20231006	114800	44686918	1906	1906	1906	1906	0
543	20231006	114700	44686918	1906	1906	1906	1906	0
544	20231006	114600	44686918	1906	1906	1906	1906	0
545	20231006	114500	44686918	1906	1906	1906	1906	0
546	20231006	114400	44686918	1906	1906	1906	1906	0
547	20231006	114300	44686918	1906	1906	1906	1906	0
548	20231006	114200	44686918	1906	1903	1906	1903	638
549	20231006	114100	43472313	1903	1900	1903	1900	983
550	20231006	114000	41604321	1900	1900	1900	1900	0
551	20231006	113900	41604321	1900	1900	1900	1900	0
552	20231006	113800	41604321	1900	1900	1900	1900	5
553	20231006	113700	41594821	1902	1902	1902	1902	0
554	20231006	113600	41594821	1902	1902	1902	1902	0
555	20231006	113500	41594821	1902	1902	1902	1902	1
556	20231006	113400	41592919	1902	1902	1902	1902	0
557	20231006	113300	41592919	1902	1902	1902	1902	0
558	20231006	113200	41592919	1902	1902	1902	1902	400
559	20231006	113100	40832119	1902	1902	1902	1902	0
560	20231006	113000	40832119	1902	1902	1902	1902	0
561	20231006	112900	40832119	1902	1902	1902	1902	400
562	20231006	112800	40071319	1902	1902	1902	1902	0
563	20231006	112700	40071319	1902	1902	1902	1902	5
564	20231006	112600	40061809	1892	1892	1892	1892	0
565	20231006	112500	40061809	1892	1892	1892	1892	0
566	20231006	112400	40061809	1892	1892	1892	1892	0
567	20231006	112300	40061809	1892	1892	1892	1892	0
568	20231006	112200	40061809	1892	1892	1892	1892	0
569	20231006	112100	40061809	1892	1892	1892	1892	0
570	20231006	112000	40061809	1892	1892	1892	1892	0
571	20231006	111900	40061809	1892	1898	1898	1892	642
572	20231006	111800	38845821	1903	1903	1903	1903	0
573	20231006	111700	38845821	1903	1903	1903	1903	0
574	20231006	111600	38845821	1903	1903	1903	1903	6
575	20231006	111500	38834403	1903	1903	1903	1903	0
576	20231006	111400	38834403	1903	1903	1903	1903	0
577	20231006	111300	38834403	1903	1903	1903	1903	0
578	20231006	111200	38834403	1903	1903	1903	1903	0
579	20231006	111100	38834403	1903	1903	1903	1903	0
580	20231006	111000	38834403	1903	1903	1903	1903	0
581	20231006	110900	38834403	1903	1903	1903	1903	0
582	20231006	110800	38834403	1903	1903	1903	1903	0
583	20231006	110700	38834403	1903	1903	1903	1903	0
584	20231006	110600	38834403	1903	1903	1903	1903	110
585	20231006	110500	38625073	1903	1900	1903	1898	338
586	20231006	110400	37982005	1900	1900	1900	1900	0
587	20231006	110300	37982005	1900	1900	1900	1900	0
588	20231006	110200	37982005	1900	1900	1900	1900	0
589	20231006	110100	37982005	1900	1900	1900	1900	0
590	20231006	110000	37982005	1900	1900	1902	1900	465
591	20231006	105900	37097765	1902	1902	1902	1902	0
592	20231006	105800	37097765	1902	1902	1902	1902	0
593	20231006	105700	37097765	1902	1902	1902	1902	0
594	20231006	105600	37097765	1902	1902	1902	1902	0
595	20231006	105500	37097765	1902	1902	1902	1902	0
596	20231006	105400	37097765	1902	1902	1902	1902	0
597	20231006	105300	37097765	1902	1902	1902	1902	0
598	20231006	105200	37097765	1902	1902	1902	1902	0
599	20231006	105100	37097765	1902	1902	1902	1902	0
600	20231006	105000	37097765	1902	1902	1902	1902	366
601	20231006	104900	36401633	1902	1902	1902	1902	0
602	20231006	104800	36401633	1902	1902	1902	1902	137
603	20231006	104700	36141059	1902	1902	1902	1902	64
604	20231006	104600	36019331	1899	1899	1899	1899	0
605	20231006	104500	36019331	1899	1900	1900	1899	628
606	20231006	104400	34826531	1899	1898	1899	1898	616
607	20231006	104300	33657076	1898	1898	1898	1898	0
608	20231006	104200	33657076	1898	1898	1898	1898	0
609	20231006	104100	33657076	1898	1898	1898	1898	0
610	20231006	104000	33657076	1898	1898	1898	1898	2
611	20231006	103900	33653280	1899	1899	1899	1899	1
612	20231006	103800	33651381	1899	1899	1899	1899	600
613	20231006	103700	32511981	1899	1899	1899	1899	0
614	20231006	103600	32511981	1899	1899	1899	1899	1
615	20231006	103500	32510082	1900	1900	1900	1900	0
616	20231006	103400	32510082	1900	1900	1900	1900	0
617	20231006	103300	32510082	1900	1900	1900	1900	1
618	20231006	103200	32508182	1900	1900	1900	1900	0
619	20231006	103100	32508182	1900	1900	1900	1900	0
620	20231006	103000	32508182	1900	1900	1900	1900	0
621	20231006	102900	32508182	1900	1900	1900	1900	0
622	20231006	102800	32508182	1900	1900	1900	1900	0
623	20231006	102700	32508182	1900	1900	1900	1900	0
624	20231006	102600	32508182	1900	1899	1900	1899	200
625	20231006	102500	32128206	1889	1889	1889	1889	150
626	20231006	102400	31844856	1889	1889	1889	1889	200
627	20231006	102300	31467056	1889	1889	1889	1889	2200
628	20231006	102200	27311256	1889	1889	1889	1889	324
629	20231006	102100	26699220	1889	1889	1889	1889	0
630	20231006	102000	26699220	1889	1889	1889	1889	676
631	20231006	101900	25422256	1899	1899	1899	1899	0
632	20231006	101800	25422256	1899	1899	1899	1899	0
633	20231006	101700	25422256	1899	1899	1899	1899	11
634	20231006	101600	25401367	1889	1895	1895	1889	1700
635	20231006	101500	22185752	1895	1900	1900	1895	44
636	20231006	101400	22102322	1902	1902	1902	1902	0
637	20231006	101300	22102322	1902	1902	1902	1902	1
638	20231006	101200	22100420	1903	1895	1903	1895	2
639	20231006	101100	22096622	1903	1903	1903	1903	0
640	20231006	101000	22096622	1903	1903	1903	1903	7
641	20231006	100900	22083301	1904	1904	1904	1904	0
642	20231006	100800	22083301	1904	1904	1904	1904	1
643	20231006	100700	22081397	1904	1904	1904	1904	0
644	20231006	100600	22081397	1904	1904	1904	1904	0
645	20231006	100500	22081397	1904	1904	1904	1904	0
646	20231006	100400	22081397	1904	1900	1904	1900	1382
647	20231006	100300	19455497	1899	1899	1899	1899	504
648	20231006	100200	18498401	1899	1888	1899	1888	370
649	20231006	100100	17799309	1885	1885	1885	1885	0
650	20231006	100000	17799309	1885	1885	1885	1885	0
651	20231006	095900	17799309	1885	1885	1885	1885	500
652	20231006	095800	16856809	1888	1887	1888	1887	270
653	20231006	095700	16347273	1887	1887	1887	1887	0
654	20231006	095600	16347273	1887	1887	1887	1887	8
655	20231006	095500	16332177	1887	1887	1887	1887	1
656	20231006	095400	16330290	1887	1886	1887	1886	25
657	20231006	095300	16283118	1887	1887	1887	1887	11
658	20231006	095200	16262361	1887	1887	1887	1887	44
659	20231006	095100	16179333	1881	1881	1881	1881	50
660	20231006	095000	16085283	1880	1880	1880	1880	54
661	20231006	094900	15983763	1880	1880	1880	1880	0
662	20231006	094800	15983763	1880	1880	1880	1880	7
663	20231006	094700	15970603	1880	1880	1880	1880	22
664	20231006	094600	15929243	1880	1871	1880	1871	40
665	20231006	094500	15854088	1871	1869	1871	1869	215
666	20231006	094400	15452033	1870	1870	1870	1870	0
667	20231006	094300	15452033	1870	1870	1870	1870	1113
668	20231006	094200	13370723	1870	1868	1870	1868	1058
669	20231006	094100	11394169	1865	1865	1865	1865	107
670	20231006	094000	11194614	1869	1869	1869	1869	0
671	20231006	093900	11194614	1869	1869	1869	1869	3
672	20231006	093800	11189007	1869	1869	1869	1869	401
673	20231006	093700	10439538	1869	1869	1869	1869	100
674	20231006	093600	10252638	1870	1870	1870	1870	0
675	20231006	093500	10252638	1870	1860	1870	1860	2579
676	20231006	093400	5452586	1860	1860	1860	1860	2
677	20231006	093300	5448866	1860	1860	1860	1860	3
678	20231006	093200	5443286	1860	1860	1860	1860	5
679	20231006	093100	5433986	1850	1850	1850	1850	0
680	20231006	093000	5433986	1850	1850	1850	1850	0
681	20231006	092900	5433986	1850	1850	1850	1850	0
682	20231006	092800	5433986	1850	1850	1850	1850	29
683	20231006	092700	5380336	1860	1860	1860	1860	2
684	20231006	092600	5376616	1860	1860	1860	1860	186
685	20231006	092500	5030656	1860	1860	1860	1860	0
686	20231006	092400	5030656	1860	1860	1860	1860	50
687	20231006	092300	4937656	1860	1855	1860	1855	80
688	20231006	092200	4789246	1860	1860	1860	1860	2
689	20231006	092100	4785526	1861	1861	1861	1861	0
690	20231006	092000	4785526	1861	1861	1861	1861	0
691	20231006	091900	4785526	1861	1861	1861	1860	222
692	20231006	091800	4372484	1861	1861	1861	1861	10
693	20231006	091700	4353874	1861	1861	1861	1861	1
694	20231006	091600	4352013	1848	1854	1854	1848	150
695	20231006	091500	4074155	1862	1862	1862	1862	0
696	20231006	091400	4074155	1862	1862	1862	1862	0
697	20231006	091300	4074155	1862	1862	1862	1862	0
698	20231006	091200	4074155	1862	1862	1862	1862	0
699	20231006	091100	4074155	1862	1862	1862	1862	8
700	20231006	091000	4059259	1862	1862	1862	1862	0
701	20231006	090900	4059259	1862	1854	1862	1854	308
702	20231006	090800	3488062	1854	1854	1854	1854	0
703	20231006	090700	3488062	1854	1854	1854	1854	35
704	20231006	090600	3423172	1854	1854	1854	1854	0
705	20231006	090500	3423172	1854	1851	1854	1851	8
706	20231006	090400	3408361	1851	1851	1851	1851	0
707	20231006	090300	3408361	1851	1851	1851	1851	0
708	20231006	090200	3408361	1851	1851	1851	1851	1
709	20231006	090100	3406510	1847	1847	1847	1847	282
710	20231006	090000	2885656	1831	1831	1831	1831	1576