KissMeData/198080/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200900	47683871	1930	1930	1930	1930	2306
3	20231019	200800	47683871	1930	1930	1930	1930	0
4	20231019	200700	47683871	1930	1930	1930	1930	0
5	20231019	200600	47683871	1930	1930	1930	1930	0
6	20231019	200500	47683871	1930	1930	1930	1930	0
7	20231019	200400	47683871	1930	1930	1930	1930	0
8	20231019	200300	47683871	1930	1930	1930	1930	0
9	20231019	200200	47683871	1930	1930	1930	1930	0
10	20231019	200100	47683871	1930	1930	1930	1930	0
11	20231019	200000	47683871	1930	1930	1930	1930	0
12	20231019	195900	47683871	1930	1930	1930	1930	0
13	20231019	195800	47683871	1930	1930	1930	1930	0
14	20231019	195700	47683871	1930	1930	1930	1930	0
15	20231019	195600	47683871	1930	1930	1930	1930	0
16	20231019	195500	47683871	1930	1930	1930	1930	0
17	20231019	195400	47683871	1930	1930	1930	1930	0
18	20231019	195300	47683871	1930	1930	1930	1930	0
19	20231019	195200	47683871	1930	1930	1930	1930	0
20	20231019	195100	47683871	1930	1930	1930	1930	0
21	20231019	195000	47683871	1930	1930	1930	1930	0
22	20231019	194900	47683871	1930	1930	1930	1930	0
23	20231019	194800	47683871	1930	1930	1930	1930	0
24	20231019	194700	47683871	1930	1930	1930	1930	0
25	20231019	194600	47683871	1930	1930	1930	1930	0
26	20231019	194500	47683871	1930	1930	1930	1930	0
27	20231019	194400	47683871	1930	1930	1930	1930	0
28	20231019	194300	47683871	1930	1930	1930	1930	0
29	20231019	194200	47683871	1930	1930	1930	1930	0
30	20231019	194100	47683871	1930	1930	1930	1930	0
31	20231019	194000	47683871	1930	1930	1930	1930	0
32	20231019	193900	47683871	1930	1930	1930	1930	2306
33	20231019	193800	47683871	1930	1930	1930	1930	0
34	20231019	193700	47683871	1930	1930	1930	1930	0
35	20231019	193600	47683871	1930	1930	1930	1930	0
36	20231019	193500	47683871	1930	1930	1930	1930	0
37	20231019	193400	47683871	1930	1930	1930	1930	0
38	20231019	193300	47683871	1930	1930	1930	1930	0
39	20231019	193200	47683871	1930	1930	1930	1930	0
40	20231019	193100	47683871	1930	1930	1930	1930	0
41	20231019	193000	47683871	1930	1930	1930	1930	0
42	20231019	192900	47683871	1930	1930	1930	1930	0
43	20231019	192800	47683871	1930	1930	1930	1930	0
44	20231019	192700	47683871	1930	1930	1930	1930	0
45	20231019	192600	47683871	1930	1930	1930	1930	0
46	20231019	192500	47683871	1930	1930	1930	1930	0
47	20231019	192400	47683871	1930	1930	1930	1930	0
48	20231019	192300	47683871	1930	1930	1930	1930	0
49	20231019	192200	47683871	1930	1930	1930	1930	0
50	20231019	192100	47683871	1930	1930	1930	1930	0
51	20231019	192000	47683871	1930	1930	1930	1930	0
52	20231019	191900	47683871	1930	1930	1930	1930	0
53	20231019	191800	47683871	1930	1930	1930	1930	0
54	20231019	191700	47683871	1930	1930	1930	1930	0
55	20231019	191600	47683871	1930	1930	1930	1930	0
56	20231019	191500	47683871	1930	1930	1930	1930	0
57	20231019	191400	47683871	1930	1930	1930	1930	0
58	20231019	191300	47683871	1930	1930	1930	1930	0
59	20231019	191200	47683871	1930	1930	1930	1930	0
60	20231019	191100	47683871	1930	1930	1930	1930	0
61	20231019	191000	47683871	1930	1930	1930	1930	0
62	20231019	190900	47683871	1930	1930	1930	1930	2306
63	20231019	190800	47683871	1930	1930	1930	1930	0
64	20231019	190700	47683871	1930	1930	1930	1930	0
65	20231019	190600	47683871	1930	1930	1930	1930	0
66	20231019	190500	47683871	1930	1930	1930	1930	0
67	20231019	190400	47683871	1930	1930	1930	1930	0
68	20231019	190300	47683871	1930	1930	1930	1930	0
69	20231019	190200	47683871	1930	1930	1930	1930	0
70	20231019	190100	47683871	1930	1930	1930	1930	0
71	20231019	190000	47683871	1930	1930	1930	1930	0
72	20231019	185900	47683871	1930	1930	1930	1930	0
73	20231019	185800	47683871	1930	1930	1930	1930	0
74	20231019	185700	47683871	1930	1930	1930	1930	0
75	20231019	185600	47683871	1930	1930	1930	1930	0
76	20231019	185500	47683871	1930	1930	1930	1930	0
77	20231019	185400	47683871	1930	1930	1930	1930	0
78	20231019	185300	47683871	1930	1930	1930	1930	0
79	20231019	185200	47683871	1930	1930	1930	1930	0
80	20231019	185100	47683871	1930	1930	1930	1930	0
81	20231019	185000	47683871	1930	1930	1930	1930	0
82	20231019	184900	47683871	1930	1930	1930	1930	0
83	20231019	184800	47683871	1930	1930	1930	1930	0
84	20231019	184700	47683871	1930	1930	1930	1930	0
85	20231019	184600	47683871	1930	1930	1930	1930	0
86	20231019	184500	47683871	1930	1930	1930	1930	0
87	20231019	184400	47683871	1930	1930	1930	1930	0
88	20231019	184300	47683871	1930	1930	1930	1930	0
89	20231019	184200	47683871	1930	1930	1930	1930	0
90	20231019	184100	47683871	1930	1930	1930	1930	0
91	20231019	184000	47683871	1930	1930	1930	1930	0
92	20231019	183900	47683871	1930	1930	1930	1930	2306
93	20231019	183800	47683871	1930	1930	1930	1930	0
94	20231019	183700	47683871	1930	1930	1930	1930	0
95	20231019	183600	47683871	1930	1930	1930	1930	0
96	20231019	183500	47683871	1930	1930	1930	1930	0
97	20231019	183400	47683871	1930	1930	1930	1930	0
98	20231019	183300	47683871	1930	1930	1930	1930	0
99	20231019	183200	47683871	1930	1930	1930	1930	0
100	20231019	183100	47683871	1930	1930	1930	1930	0
101	20231019	183000	47683871	1930	1930	1930	1930	0
102	20231019	182900	47683871	1930	1930	1930	1930	0
103	20231019	182800	47683871	1930	1930	1930	1930	0
104	20231019	182700	47683871	1930	1930	1930	1930	0
105	20231019	182600	47683871	1930	1930	1930	1930	0
106	20231019	182500	47683871	1930	1930	1930	1930	0
107	20231019	182400	47683871	1930	1930	1930	1930	0
108	20231019	182300	47683871	1930	1930	1930	1930	0
109	20231019	182200	47683871	1930	1930	1930	1930	0
110	20231019	182100	47683871	1930	1930	1930	1930	0
111	20231019	182000	47683871	1930	1930	1930	1930	0
112	20231019	181900	47683871	1930	1930	1930	1930	0
113	20231019	181800	47683871	1930	1930	1930	1930	0
114	20231019	181700	47683871	1930	1930	1930	1930	0
115	20231019	181600	47683871	1930	1930	1930	1930	0
116	20231019	181500	47683871	1930	1930	1930	1930	0
117	20231019	181400	47683871	1930	1930	1930	1930	0
118	20231019	181300	47683871	1930	1930	1930	1930	0
119	20231019	181200	47683871	1930	1930	1930	1930	0
120	20231019	181100	47683871	1930	1930	1930	1930	0
121	20231019	181000	47683871	1930	1930	1930	1930	0
122	20231019	180900	47683871	1930	1930	1930	1930	2306
123	20231019	180800	47683871	1930	1930	1930	1930	0
124	20231019	180700	47683871	1930	1930	1930	1930	0
125	20231019	180600	47683871	1930	1930	1930	1930	0
126	20231019	180500	47683871	1930	1930	1930	1930	0
127	20231019	180400	47683871	1930	1930	1930	1930	0
128	20231019	180300	47683871	1930	1930	1930	1930	0
129	20231019	180200	47683871	1930	1930	1930	1930	0
130	20231019	180100	47683871	1930	1930	1930	1930	0
131	20231019	180000	47683871	1930	1930	1930	1930	0
132	20231019	175900	47683871	1930	1930	1930	1930	0
133	20231019	175800	47683871	1930	1930	1930	1930	0
134	20231019	175700	47683871	1930	1930	1930	1930	0
135	20231019	175600	47683871	1930	1930	1930	1930	0
136	20231019	175500	47683871	1930	1930	1930	1930	0
137	20231019	175400	47683871	1930	1930	1930	1930	0
138	20231019	175300	47683871	1930	1930	1930	1930	0
139	20231019	175200	47683871	1930	1930	1930	1930	0
140	20231019	175100	47683871	1930	1930	1930	1930	0
141	20231019	175000	47683871	1930	1930	1930	1930	0
142	20231019	174900	47683871	1930	1930	1930	1930	0
143	20231019	174800	47683871	1930	1930	1930	1930	0
144	20231019	174700	47683871	1930	1930	1930	1930	0
145	20231019	174600	47683871	1930	1930	1930	1930	0
146	20231019	174500	47683871	1930	1930	1930	1930	0
147	20231019	174400	47683871	1930	1930	1930	1930	0
148	20231019	174300	47683871	1930	1930	1930	1930	0
149	20231019	174200	47683871	1930	1930	1930	1930	0
150	20231019	174100	47683871	1930	1930	1930	1930	0
151	20231019	174000	47683871	1930	1930	1930	1930	0
152	20231019	173900	47683871	1930	1930	1930	1930	2306
153	20231019	173800	47683871	1930	1930	1930	1930	0
154	20231019	173700	47683871	1930	1930	1930	1930	0
155	20231019	173600	47683871	1930	1930	1930	1930	0
156	20231019	173500	47683871	1930	1930	1930	1930	0
157	20231019	173400	47683871	1930	1930	1930	1930	0
158	20231019	173300	47683871	1930	1930	1930	1930	0
159	20231019	173200	47683871	1930	1930	1930	1930	0
160	20231019	173100	47683871	1930	1930	1930	1930	0
161	20231019	173000	47683871	1930	1930	1930	1930	0
162	20231019	172900	47683871	1930	1930	1930	1930	0
163	20231019	172800	47683871	1930	1930	1930	1930	0
164	20231019	172700	47683871	1930	1930	1930	1930	0
165	20231019	172600	47683871	1930	1930	1930	1930	0
166	20231019	172500	47683871	1930	1930	1930	1930	0
167	20231019	172400	47683871	1930	1930	1930	1930	0
168	20231019	172300	47683871	1930	1930	1930	1930	0
169	20231019	172200	47683871	1930	1930	1930	1930	0
170	20231019	172100	47683871	1930	1930	1930	1930	0
171	20231019	172000	47683871	1930	1930	1930	1930	0
172	20231019	171900	47683871	1930	1930	1930	1930	0
173	20231019	171800	47683871	1930	1930	1930	1930	0
174	20231019	171700	47683871	1930	1930	1930	1930	0
175	20231019	171600	47683871	1930	1930	1930	1930	0
176	20231019	171500	47683871	1930	1930	1930	1930	0
177	20231019	171400	47683871	1930	1930	1930	1930	0
178	20231019	171300	47683871	1930	1930	1930	1930	0
179	20231019	171200	47683871	1930	1930	1930	1930	0
180	20231019	171100	47683871	1930	1930	1930	1930	0
181	20231019	171000	47683871	1930	1930	1930	1930	0
182	20231019	170900	47683871	1930	1930	1930	1930	2306
183	20231019	170800	47683871	1930	1930	1930	1930	0
184	20231019	170700	47683871	1930	1930	1930	1930	0
185	20231019	170600	47683871	1930	1930	1930	1930	0
186	20231019	170500	47683871	1930	1930	1930	1930	0
187	20231019	170400	47683871	1930	1930	1930	1930	0
188	20231019	170300	47683871	1930	1930	1930	1930	0
189	20231019	170200	47683871	1930	1930	1930	1930	0
190	20231019	170100	47683871	1930	1930	1930	1930	0
191	20231019	170000	47683871	1930	1930	1930	1930	0
192	20231019	165900	47683871	1930	1930	1930	1930	0
193	20231019	165800	47683871	1930	1930	1930	1930	0
194	20231019	165700	47683871	1930	1930	1930	1930	0
195	20231019	165600	47683871	1930	1930	1930	1930	0
196	20231019	165500	47683871	1930	1930	1930	1930	0
197	20231019	165400	47683871	1930	1930	1930	1930	0
198	20231019	165300	47683871	1930	1930	1930	1930	0
199	20231019	165200	47683871	1930	1930	1930	1930	0
200	20231019	165100	47683871	1930	1930	1930	1930	0
201	20231019	165000	47683871	1930	1930	1930	1930	0
202	20231019	164900	47683871	1930	1930	1930	1930	0
203	20231019	164800	47683871	1930	1930	1930	1930	0
204	20231019	164700	47683871	1930	1930	1930	1930	0
205	20231019	164600	47683871	1930	1930	1930	1930	0
206	20231019	164500	47683871	1930	1930	1930	1930	0
207	20231019	164400	47683871	1930	1930	1930	1930	0
208	20231019	164300	47683871	1930	1930	1930	1930	0
209	20231019	164200	47683871	1930	1930	1930	1930	0
210	20231019	164100	47683871	1930	1930	1930	1930	0
211	20231019	164000	47683871	1930	1930	1930	1930	0
212	20231019	163900	47683871	1930	1930	1930	1930	2306
213	20231019	163800	47683871	1930	1930	1930	1930	0
214	20231019	163700	47683871	1930	1930	1930	1930	0
215	20231019	163600	47683871	1930	1930	1930	1930	0
216	20231019	163500	47683871	1930	1930	1930	1930	0
217	20231019	163400	47683871	1930	1930	1930	1930	0
218	20231019	163300	47683871	1930	1930	1930	1930	0
219	20231019	163200	47683871	1930	1930	1930	1930	0
220	20231019	163100	47683871	1930	1930	1930	1930	0
221	20231019	163000	47683871	1930	1930	1930	1930	0
222	20231019	162900	47683871	1930	1930	1930	1930	0
223	20231019	162800	47683871	1930	1930	1930	1930	0
224	20231019	162700	47683871	1930	1930	1930	1930	0
225	20231019	162600	47683871	1930	1930	1930	1930	0
226	20231019	162500	47683871	1930	1930	1930	1930	0
227	20231019	162400	47683871	1930	1930	1930	1930	0
228	20231019	162300	47683871	1930	1930	1930	1930	0
229	20231019	162200	47683871	1930	1930	1930	1930	0
230	20231019	162100	47683871	1930	1930	1930	1930	0
231	20231019	162000	47683871	1930	1930	1930	1930	0
232	20231019	161900	47683871	1930	1930	1930	1930	0
233	20231019	161800	47683871	1930	1930	1930	1930	0
234	20231019	161700	47683871	1930	1930	1930	1930	0
235	20231019	161600	47683871	1930	1930	1930	1930	0
236	20231019	161500	47683871	1930	1930	1930	1930	0
237	20231019	161400	47683871	1930	1930	1930	1930	0
238	20231019	161300	47683871	1930	1930	1930	1930	0
239	20231019	161200	47683871	1930	1930	1930	1930	0
240	20231019	161100	47683871	1930	1930	1930	1930	0
241	20231019	161000	47683871	1930	1930	1930	1930	0
242	20231019	160900	47683871	1930	1930	1930	1930	2306
243	20231019	160800	47683871	1930	1930	1930	1930	0
244	20231019	160700	47683871	1930	1930	1930	1930	0
245	20231019	160600	47683871	1930	1930	1930	1930	0
246	20231019	160500	47683871	1930	1930	1930	1930	0
247	20231019	160400	47683871	1930	1930	1930	1930	0
248	20231019	160300	47683871	1930	1930	1930	1930	0
249	20231019	160200	47683871	1930	1930	1930	1930	0
250	20231019	160100	47683871	1930	1930	1930	1930	0
251	20231019	160000	47683871	1930	1930	1930	1930	0
252	20231019	155900	47683871	1930	1930	1930	1930	0
253	20231019	155800	47683871	1930	1930	1930	1930	0
254	20231019	155700	47683871	1930	1930	1930	1930	0
255	20231019	155600	47683871	1930	1930	1930	1930	0
256	20231019	155500	47683871	1930	1930	1930	1930	0
257	20231019	155400	47683871	1930	1930	1930	1930	0
258	20231019	155300	47683871	1930	1930	1930	1930	0
259	20231019	155200	47683871	1930	1930	1930	1930	0
260	20231019	155100	47683871	1930	1930	1930	1930	0
261	20231019	155000	47683871	1930	1930	1930	1930	0
262	20231019	154900	47683871	1930	1930	1930	1930	0
263	20231019	154800	47683871	1930	1930	1930	1930	0
264	20231019	154700	47683871	1930	1930	1930	1930	0
265	20231019	154600	47683871	1930	1930	1930	1930	0
266	20231019	154500	47683871	1930	1930	1930	1930	0
267	20231019	154400	47683871	1930	1930	1930	1930	0
268	20231019	154300	47683871	1930	1930	1930	1930	0
269	20231019	154200	47683871	1930	1930	1930	1930	0
270	20231019	154100	47683871	1930	1930	1930	1930	0
271	20231019	154000	47683871	1930	1930	1930	1930	0
272	20231019	153900	47683871	1930	1930	1930	1930	2306
273	20231019	153800	47683871	1930	1930	1930	1930	0
274	20231019	153700	47683871	1930	1930	1930	1930	0
275	20231019	153600	47683871	1930	1930	1930	1930	0
276	20231019	153500	47683871	1930	1930	1930	1930	0
277	20231019	153400	47683871	1930	1930	1930	1930	0
278	20231019	153300	47683871	1930	1930	1930	1930	0
279	20231019	153200	47683871	1930	1930	1930	1930	0
280	20231019	153100	47683871	1930	1930	1930	1930	0
281	20231019	153000	47683871	1930	1930	1930	1930	2306
282	20231019	152900	43233291	1916	1916	1916	1916	0
283	20231019	152800	43233291	1916	1916	1916	1916	0
284	20231019	152700	43233291	1916	1916	1916	1916	0
285	20231019	152600	43233291	1916	1916	1916	1916	0
286	20231019	152500	43233291	1916	1916	1916	1916	0
287	20231019	152400	43233291	1916	1916	1916	1916	0
288	20231019	152300	43233291	1916	1916	1916	1916	0
289	20231019	152200	43233291	1916	1916	1916	1916	0
290	20231019	152100	43233291	1916	1916	1916	1916	0
291	20231019	152000	43233291	1916	1916	1916	1916	0
292	20231019	151900	43233291	1916	1917	1930	1916	459
293	20231019	151800	42350806	1915	1916	1916	1915	31
294	20231019	151700	42291411	1923	1923	1923	1923	100
295	20231019	151600	42099111	1923	1923	1923	1923	0
296	20231019	151500	42099111	1923	1923	1923	1923	0
297	20231019	151400	42099111	1923	1923	1923	1923	0
298	20231019	151300	42099111	1923	1923	1923	1923	0
299	20231019	151200	42099111	1923	1916	1923	1916	100
300	20231019	151100	41907239	1916	1916	1916	1916	1
301	20231019	151000	41905323	1910	1918	1918	1910	128
302	20231019	150900	41660822	1920	1921	1921	1920	2
303	20231019	150800	41656981	1919	1920	1920	1919	2
304	20231019	150700	41653142	1922	1922	1922	1922	0
305	20231019	150600	41653142	1922	1922	1922	1922	9
306	20231019	150500	41635844	1923	1923	1923	1923	0
307	20231019	150400	41635844	1923	1923	1923	1923	0
308	20231019	150300	41635844	1923	1923	1923	1923	118
309	20231019	150200	41408930	1923	1923	1923	1923	0
310	20231019	150100	41408930	1923	1923	1923	1923	3
311	20231019	150000	41403161	1921	1923	1923	1921	220
312	20231019	145900	40980104	1923	1923	1923	1923	1
313	20231019	145800	40978181	1914	1914	1914	1914	0
314	20231019	145700	40978181	1914	1914	1914	1914	109
315	20231019	145600	40769555	1910	1910	1910	1910	0
316	20231019	145500	40769555	1910	1910	1910	1910	196
317	20231019	145400	40395195	1911	1911	1911	1911	0
318	20231019	145300	40395195	1911	1912	1912	1911	1159
319	20231019	145200	38180345	1911	1899	1911	1899	845
320	20231019	145100	36566317	1899	1899	1899	1899	227
321	20231019	145000	36135244	1899	1899	1899	1899	0
322	20231019	144900	36135244	1899	1903	1903	1899	1077
323	20231019	144800	34089867	1901	1901	1901	1901	23
324	20231019	144700	34046144	1901	1901	1901	1901	0
325	20231019	144600	34046144	1901	1901	1901	1901	0
326	20231019	144500	34046144	1901	1905	1905	1901	435
327	20231019	144400	33219082	1908	1910	1910	1908	801
328	20231019	144300	31690772	1912	1912	1912	1912	1
329	20231019	144200	31688860	1909	1909	1909	1909	0
330	20231019	144100	31688860	1909	1909	1909	1909	0
331	20231019	144000	31688860	1909	1909	1909	1909	0
332	20231019	143900	31688860	1909	1909	1909	1909	0
333	20231019	143800	31688860	1909	1909	1909	1909	0
334	20231019	143700	31688860	1909	1909	1909	1909	0
335	20231019	143600	31688860	1909	1909	1909	1909	6
336	20231019	143500	31677406	1914	1914	1914	1914	0
337	20231019	143400	31677406	1914	1914	1914	1914	0
338	20231019	143300	31677406	1914	1914	1914	1914	0
339	20231019	143200	31677406	1914	1914	1914	1914	0
340	20231019	143100	31677406	1914	1914	1914	1914	0
341	20231019	143000	31677406	1914	1914	1914	1914	0
342	20231019	142900	31677406	1914	1914	1914	1914	0
343	20231019	142800	31677406	1914	1914	1914	1914	0
344	20231019	142700	31677406	1914	1914	1914	1914	0
345	20231019	142600	31677406	1914	1914	1914	1914	1
346	20231019	142500	31675492	1913	1913	1913	1913	38
347	20231019	142400	31602798	1912	1912	1912	1912	561
348	20231019	142300	30530166	1912	1912	1912	1912	24
349	20231019	142200	30484278	1912	1912	1912	1912	0
350	20231019	142100	30484278	1912	1912	1912	1912	0
351	20231019	142000	30484278	1912	1912	1912	1912	15
352	20231019	141900	30455598	1923	1921	1923	1921	800
353	20231019	141800	28917255	1930	1930	1930	1930	0
354	20231019	141700	28917255	1930	1930	1930	1930	0
355	20231019	141600	28917255	1930	1930	1930	1930	0
356	20231019	141500	28917255	1930	1930	1930	1930	0
357	20231019	141400	28917255	1930	1930	1930	1930	0
358	20231019	141300	28917255	1930	1930	1930	1930	0
359	20231019	141200	28917255	1930	1923	1930	1921	158
360	20231019	141100	28612901	1920	1920	1920	1920	0
361	20231019	141000	28612901	1920	1920	1920	1920	0
362	20231019	140900	28612901	1920	1918	1920	1918	521
363	20231019	140800	27612623	1920	1920	1920	1920	0
364	20231019	140700	27612623	1920	1909	1920	1908	201
365	20231019	140600	27227977	1898	1898	1898	1898	0
366	20231019	140500	27227977	1898	1898	1898	1898	0
367	20231019	140400	27227977	1898	1898	1898	1898	0
368	20231019	140300	27227977	1898	1898	1898	1898	0
369	20231019	140200	27227977	1898	1898	1898	1898	0
370	20231019	140100	27227977	1898	1898	1898	1898	0
371	20231019	140000	27227977	1898	1898	1898	1898	0
372	20231019	135900	27227977	1898	1898	1898	1898	0
373	20231019	135800	27227977	1898	1898	1898	1898	0
374	20231019	135700	27227977	1898	1898	1898	1898	0
375	20231019	135600	27227977	1898	1898	1898	1898	0
376	20231019	135500	27227977	1898	1898	1898	1898	0
377	20231019	135400	27227977	1898	1898	1898	1898	0
378	20231019	135300	27227977	1898	1899	1899	1898	44
379	20231019	135200	27144456	1898	1898	1898	1898	0
380	20231019	135100	27144456	1898	1898	1898	1898	0
381	20231019	135000	27144456	1898	1898	1898	1898	0
382	20231019	134900	27144456	1898	1898	1898	1898	0
383	20231019	134800	27144456	1898	1898	1898	1898	0
384	20231019	134700	27144456	1898	1898	1898	1898	0
385	20231019	134600	27144456	1898	1898	1898	1898	21
386	20231019	134500	27104598	1910	1910	1910	1910	0
387	20231019	134400	27104598	1910	1910	1910	1910	0
388	20231019	134300	27104598	1910	1910	1910	1910	0
389	20231019	134200	27104598	1910	1910	1910	1910	0
390	20231019	134100	27104598	1910	1910	1910	1910	0
391	20231019	134000	27104598	1910	1910	1910	1910	0
392	20231019	133900	27104598	1910	1910	1910	1910	0
393	20231019	133800	27104598	1910	1910	1910	1910	0
394	20231019	133700	27104598	1910	1910	1910	1910	0
395	20231019	133600	27104598	1910	1910	1910	1910	0
396	20231019	133500	27104598	1910	1910	1910	1910	0
397	20231019	133400	27104598	1910	1910	1910	1910	0
398	20231019	133300	27104598	1910	1910	1910	1910	0
399	20231019	133200	27104598	1910	1910	1910	1910	0
400	20231019	133100	27104598	1910	1910	1910	1910	0
401	20231019	133000	27104598	1910	1910	1910	1910	0
402	20231019	132900	27104598	1910	1910	1910	1910	0
403	20231019	132800	27104598	1910	1910	1910	1910	0
404	20231019	132700	27104598	1910	1910	1910	1910	0
405	20231019	132600	27104598	1910	1910	1910	1910	0
406	20231019	132500	27104598	1910	1910	1910	1910	0
407	20231019	132400	27104598	1910	1910	1910	1910	55
408	20231019	132300	26999548	1910	1910	1910	1910	20
409	20231019	132200	26961348	1920	1920	1920	1920	0
410	20231019	132100	26961348	1920	1920	1920	1920	0
411	20231019	132000	26961348	1920	1920	1920	1920	0
412	20231019	131900	26961348	1920	1920	1920	1920	0
413	20231019	131800	26961348	1920	1906	1920	1905	200
414	20231019	131700	26578987	1897	1897	1897	1897	0
415	20231019	131600	26578987	1897	1897	1897	1897	0
416	20231019	131500	26578987	1897	1897	1897	1897	0
417	20231019	131400	26578987	1897	1897	1897	1897	0
418	20231019	131300	26578987	1897	1897	1897	1897	0
419	20231019	131200	26578987	1897	1897	1897	1897	0
420	20231019	131100	26578987	1897	1897	1897	1897	0
421	20231019	131000	26578987	1897	1897	1897	1897	2
422	20231019	130900	26575193	1897	1897	1897	1897	2
423	20231019	130800	26571399	1897	1898	1898	1897	58
424	20231019	130700	26461317	1914	1914	1914	1914	0
425	20231019	130600	26461317	1914	1914	1914	1914	0
426	20231019	130500	26461317	1914	1914	1914	1914	0
427	20231019	130400	26461317	1914	1914	1914	1914	0
428	20231019	130300	26461317	1914	1914	1914	1914	0
429	20231019	130200	26461317	1914	1914	1914	1914	0
430	20231019	130100	26461317	1914	1914	1914	1914	0
431	20231019	130000	26461317	1914	1914	1914	1914	0
432	20231019	125900	26461317	1914	1914	1914	1914	0
433	20231019	125800	26461317	1914	1914	1914	1914	0
434	20231019	125700	26461317	1914	1914	1914	1914	0
435	20231019	125600	26461317	1914	1914	1914	1914	0
436	20231019	125500	26461317	1914	1914	1914	1914	0
437	20231019	125400	26461317	1914	1914	1914	1914	0
438	20231019	125300	26461317	1914	1914	1914	1914	0
439	20231019	125200	26461317	1914	1914	1914	1914	0
440	20231019	125100	26461317	1914	1914	1914	1914	0
441	20231019	125000	26461317	1914	1914	1914	1914	0
442	20231019	124900	26461317	1914	1914	1914	1914	1000
443	20231019	124800	24547317	1914	1914	1914	1914	0
444	20231019	124700	24547317	1914	1914	1914	1914	0
445	20231019	124600	24547317	1914	1914	1914	1914	0
446	20231019	124500	24547317	1914	1914	1914	1914	1
447	20231019	124400	24545403	1920	1920	1920	1920	0
448	20231019	124300	24545403	1920	1911	1920	1911	100
449	20231019	124200	24353731	1913	1913	1913	1913	0
450	20231019	124100	24353731	1913	1894	1913	1894	200
451	20231019	124000	23971437	1894	1894	1894	1894	9
452	20231019	123900	23954391	1893	1893	1893	1893	3
453	20231019	123800	23948712	1893	1893	1893	1893	96
454	20231019	123700	23766984	1893	1893	1893	1893	0
455	20231019	123600	23766984	1893	1893	1893	1893	0
456	20231019	123500	23766984	1893	1893	1893	1893	0
457	20231019	123400	23766984	1893	1893	1893	1893	0
458	20231019	123300	23766984	1893	1893	1893	1893	0
459	20231019	123200	23766984	1893	1893	1893	1893	0
460	20231019	123100	23766984	1893	1893	1893	1893	0
461	20231019	123000	23766984	1893	1893	1893	1893	13
462	20231019	122900	23742375	1893	1893	1893	1893	0
463	20231019	122800	23742375	1893	1893	1893	1893	0
464	20231019	122700	23742375	1893	1893	1893	1893	0
465	20231019	122600	23742375	1893	1893	1893	1893	0
466	20231019	122500	23742375	1893	1893	1893	1893	0
467	20231019	122400	23742375	1893	1893	1893	1893	0
468	20231019	122300	23742375	1893	1893	1893	1893	0
469	20231019	122200	23742375	1893	1893	1893	1893	0
470	20231019	122100	23742375	1893	1893	1893	1893	0
471	20231019	122000	23742375	1893	1893	1893	1893	0
472	20231019	121900	23742375	1893	1893	1893	1893	0
473	20231019	121800	23742375	1893	1893	1893	1893	0
474	20231019	121700	23742375	1893	1893	1893	1893	0
475	20231019	121600	23742375	1893	1893	1893	1893	0
476	20231019	121500	23742375	1893	1895	1895	1893	778
477	20231019	121400	22268091	1896	1896	1896	1896	0
478	20231019	121300	22268091	1896	1896	1896	1896	0
479	20231019	121200	22268091	1896	1896	1896	1896	54
480	20231019	121100	22165707	1896	1896	1896	1896	1
481	20231019	121000	22163811	1890	1890	1920	1890	502
482	20231019	120900	21209457	1889	1889	1889	1889	0
483	20231019	120800	21209457	1889	1889	1889	1889	0
484	20231019	120700	21209457	1889	1889	1889	1889	1
485	20231019	120600	21207568	1889	1889	1889	1889	0
486	20231019	120500	21207568	1889	1889	1889	1889	9
487	20231019	120400	21190567	1889	1889	1889	1889	11
488	20231019	120300	21169788	1889	1892	1892	1889	237
489	20231019	120200	20722036	1892	1895	1895	1892	71
490	20231019	120100	20587497	1896	1896	1896	1896	0
491	20231019	120000	20587497	1896	1896	1896	1896	1
492	20231019	115900	20585601	1896	1896	1896	1896	4
493	20231019	115800	20578017	1896	1896	1896	1896	26
494	20231019	115700	20528721	1903	1903	1903	1903	0
495	20231019	115600	20528721	1903	1903	1903	1903	0
496	20231019	115500	20528721	1903	1903	1903	1903	0
497	20231019	115400	20528721	1903	1903	1903	1903	0
498	20231019	115300	20528721	1903	1903	1903	1903	0
499	20231019	115200	20528721	1903	1903	1903	1903	1
500	20231019	115100	20526818	1904	1904	1904	1904	0
501	20231019	115000	20526818	1904	1904	1904	1904	0
502	20231019	114900	20526818	1904	1904	1904	1904	1
503	20231019	114800	20524914	1903	1903	1903	1903	0
504	20231019	114700	20524914	1903	1903	1903	1903	0
505	20231019	114600	20524914	1903	1903	1903	1903	30
506	20231019	114500	20467824	1909	1909	1909	1909	0
507	20231019	114400	20467824	1909	1909	1909	1909	0
508	20231019	114300	20467824	1909	1909	1909	1909	0
509	20231019	114200	20467824	1909	1909	1909	1909	0
510	20231019	114100	20467824	1909	1909	1909	1909	0
511	20231019	114000	20467824	1909	1909	1909	1909	0
512	20231019	113900	20467824	1909	1909	1909	1909	0
513	20231019	113800	20467824	1909	1909	1909	1909	2
514	20231019	113700	20464006	1914	1914	1914	1914	0
515	20231019	113600	20464006	1914	1914	1914	1914	0
516	20231019	113500	20464006	1914	1914	1914	1914	0
517	20231019	113400	20464006	1914	1914	1914	1914	0
518	20231019	113300	20464006	1914	1914	1914	1914	0
519	20231019	113200	20464006	1914	1914	1914	1914	0
520	20231019	113100	20464006	1914	1914	1914	1914	0
521	20231019	113000	20464006	1914	1906	1914	1906	5
522	20231019	112900	20454452	1914	1914	1914	1914	0
523	20231019	112800	20454452	1914	1914	1914	1914	0
524	20231019	112700	20454452	1914	1914	1914	1914	0
525	20231019	112600	20454452	1914	1914	1914	1914	0
526	20231019	112500	20454452	1914	1914	1914	1914	0
527	20231019	112400	20454452	1914	1914	1914	1914	0
528	20231019	112300	20454452	1914	1914	1914	1914	0
529	20231019	112200	20454452	1914	1914	1914	1914	0
530	20231019	112100	20454452	1914	1914	1914	1914	0
531	20231019	112000	20454452	1914	1914	1914	1914	12
532	20231019	111900	20431484	1895	1895	1895	1895	2
533	20231019	111800	20427694	1895	1895	1895	1895	0
534	20231019	111700	20427694	1895	1895	1895	1895	0
535	20231019	111600	20427694	1895	1895	1895	1895	0
536	20231019	111500	20427694	1895	1895	1895	1895	0
537	20231019	111400	20427694	1895	1895	1895	1895	0
538	20231019	111300	20427694	1895	1895	1895	1895	299
539	20231019	111200	19861089	1895	1895	1895	1895	500
540	20231019	111100	18913589	1895	1895	1895	1895	47
541	20231019	111000	18824524	1895	1895	1896	1895	103
542	20231019	110900	18629287	1895	1895	1895	1895	17
543	20231019	110800	18597072	1895	1895	1895	1895	30
544	20231019	110700	18540222	1924	1924	1924	1924	0
545	20231019	110600	18540222	1924	1924	1924	1924	37
546	20231019	110500	18469034	1930	1930	1930	1930	1
547	20231019	110400	18467104	1892	1920	1920	1892	101
548	20231019	110300	18273212	1929	1930	1931	1910	688
549	20231019	110200	16946157	1915	1908	1920	1908	464
550	20231019	110100	16059302	1908	1885	1908	1885	29
551	20231019	110000	16004407	1909	1903	1909	1885	108
552	20231019	105900	15799176	1904	1892	1904	1892	19
553	20231019	105800	15763108	1886	1886	1886	1886	114
554	20231019	105700	15548104	1885	1885	1885	1885	5
555	20231019	105600	15538679	1885	1883	1885	1883	149
556	20231019	105500	15258108	1886	1886	1886	1886	0
557	20231019	105400	15258108	1886	1887	1887	1886	12
558	20231019	105300	15235466	1887	1887	1887	1887	0
559	20231019	105200	15235466	1887	1887	1887	1887	1
560	20231019	105100	15233579	1887	1887	1887	1886	25
561	20231019	105000	15186411	1900	1900	1900	1900	1
562	20231019	104900	15184511	1889	1897	1903	1889	35
563	20231019	104800	15118222	1895	1886	1895	1886	7
564	20231019	104700	15104982	1884	1900	1901	1883	25
565	20231019	104600	15057627	1901	1891	1901	1884	49
566	20231019	104500	14964934	1901	1891	1903	1891	86
567	20231019	104400	14801430	1885	1884	1885	1884	102
568	20231019	104300	14609254	1883	1883	1883	1883	0
569	20231019	104200	14609254	1883	1888	1888	1883	506
570	20231019	104100	13654021	1888	1888	1888	1888	1
571	20231019	104000	13652133	1888	1889	1889	1888	47
572	20231019	103900	13563355	1889	1889	1889	1889	0
573	20231019	103800	13563355	1889	1890	1890	1889	100
574	20231019	103700	13374389	1890	1890	1890	1890	100
575	20231019	103600	13185389	1900	1900	1900	1900	0
576	20231019	103500	13185389	1900	1900	1900	1900	2
577	20231019	103400	13181589	1888	1888	1888	1888	0
578	20231019	103300	13181589	1888	1888	1888	1888	14
579	20231019	103200	13155157	1888	1888	1888	1888	21
580	20231019	103100	13115509	1888	1893	1893	1888	373
581	20231019	103000	12409875	1893	1893	1893	1893	200
582	20231019	102900	12031275	1893	1894	1894	1893	202
583	20231019	102800	11648887	1893	1893	1893	1893	100
584	20231019	102700	11459587	1893	1893	1893	1893	0
585	20231019	102600	11459587	1893	1893	1893	1893	0
586	20231019	102500	11459587	1893	1879	1893	1879	899
587	20231019	102400	9768808	1895	1896	1896	1895	602
588	20231019	102300	8628016	1879	1879	1879	1879	0
589	20231019	102200	8628016	1879	1879	1879	1879	0
590	20231019	102100	8628016	1879	1879	1879	1879	83
591	20231019	102000	8472059	1879	1878	1879	1878	93
592	20231019	101900	8297362	1879	1879	1879	1879	60
593	20231019	101800	8184622	1901	1901	1901	1901	60
594	20231019	101700	8070562	1878	1878	1878	1878	0
595	20231019	101600	8070562	1878	1878	1878	1878	0
596	20231019	101500	8070562	1878	1878	1878	1878	0
597	20231019	101400	8070562	1878	1878	1878	1878	0
598	20231019	101300	8070562	1878	1878	1878	1878	0
599	20231019	101200	8070562	1878	1878	1878	1878	0
600	20231019	101100	8070562	1878	1878	1878	1878	0
601	20231019	101000	8070562	1878	1878	1878	1878	0
602	20231019	100900	8070562	1878	1878	1878	1878	0
603	20231019	100800	8070562	1878	1879	1879	1878	257
604	20231019	100700	7587660	1879	1880	1880	1879	401
605	20231019	100600	6833790	1880	1903	1903	1880	409
606	20231019	100500	6064417	1881	1882	1882	1881	212
607	20231019	100400	5665595	1881	1881	1881	1881	0
608	20231019	100300	5665595	1881	1881	1881	1881	0
609	20231019	100200	5665595	1881	1881	1881	1881	0
610	20231019	100100	5665595	1881	1881	1881	1881	0
611	20231019	100000	5665595	1881	1881	1881	1881	0
612	20231019	095900	5665595	1881	1881	1881	1881	0
613	20231019	095800	5665595	1881	1881	1881	1881	100
614	20231019	095700	5477495	1880	1880	1880	1880	0
615	20231019	095600	5477495	1880	1880	1880	1880	100
616	20231019	095500	5289495	1880	1880	1880	1880	152
617	20231019	095400	5003735	1880	1882	1882	1880	85
618	20231019	095300	4843839	1903	1903	1903	1903	0
619	20231019	095200	4843839	1903	1903	1903	1903	0
620	20231019	095100	4843839	1903	1895	1903	1894	104
621	20231019	095000	4646255	1904	1904	1904	1904	0
622	20231019	094900	4646255	1904	1904	1904	1904	0
623	20231019	094800	4646255	1904	1904	1904	1904	0
624	20231019	094700	4646255	1904	1904	1904	1904	0
625	20231019	094600	4646255	1904	1904	1904	1904	0
626	20231019	094500	4646255	1904	1904	1904	1904	0
627	20231019	094400	4646255	1904	1904	1904	1904	0
628	20231019	094300	4646255	1904	1904	1904	1904	0
629	20231019	094200	4646255	1904	1903	1904	1903	65
630	20231019	094100	4522510	1904	1910	1910	1880	57
631	20231019	094000	4414021	1910	1910	1910	1910	0
632	20231019	093900	4414021	1910	1910	1910	1910	0
633	20231019	093800	4414021	1910	1910	1910	1910	1
634	20231019	093700	4412111	1873	1873	1873	1873	0
635	20231019	093600	4412111	1873	1873	1873	1873	0
636	20231019	093500	4412111	1873	1873	1873	1873	0
637	20231019	093400	4412111	1873	1873	1873	1873	0
638	20231019	093300	4412111	1873	1873	1873	1873	0
639	20231019	093200	4412111	1873	1873	1873	1873	0
640	20231019	093100	4412111	1873	1873	1873	1873	0
641	20231019	093000	4412111	1873	1873	1873	1873	0
642	20231019	092900	4412111	1873	1873	1873	1873	0
643	20231019	092800	4412111	1873	1873	1873	1873	0
644	20231019	092700	4412111	1873	1873	1873	1873	0
645	20231019	092600	4412111	1873	1873	1873	1873	1
646	20231019	092500	4410238	1881	1881	1881	1881	0
647	20231019	092400	4410238	1881	1881	1881	1881	0
648	20231019	092300	4410238	1881	1881	1881	1881	1
649	20231019	092200	4408357	1899	1899	1899	1899	0
650	20231019	092100	4408357	1899	1899	1899	1899	0
651	20231019	092000	4408357	1899	1899	1899	1899	0
652	20231019	091900	4408357	1899	1899	1899	1899	1
653	20231019	091800	4406458	1871	1871	1871	1871	0
654	20231019	091700	4406458	1871	1872	1872	1871	50
655	20231019	091600	4312878	1900	1899	1900	1899	52
656	20231019	091500	4214087	1867	1867	1867	1867	0
657	20231019	091400	4214087	1867	1871	1871	1867	27
658	20231019	091300	4163636	1901	1901	1901	1901	2
659	20231019	091200	4159834	1871	1901	1901	1871	255
660	20231019	091100	3682699	1871	1879	1879	1871	440
661	20231019	091000	2857431	1877	1877	1877	1877	0
662	20231019	090900	2857431	1877	1877	1877	1877	0
663	20231019	090800	2857431	1877	1877	1877	1877	0
664	20231019	090700	2857431	1877	1877	1877	1877	0
665	20231019	090600	2857431	1877	1880	1880	1877	84
666	20231019	090500	2699583	1885	1879	1885	1879	658
667	20231019	090400	1462019	1879	1879	1879	1879	0
668	20231019	090300	1462019	1879	1879	1879	1879	36
669	20231019	090200	1394375	1879	1880	1880	1879	111
670	20231019	090100	1185745	1902	1903	1903	1902	78
671	20231019	090000	1037388	1914	1914	1914	1914	542