KissMeData/114450/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195200	57060776	1920	1920	1920	1920	1323
3	20231024	195100	57060776	1920	1920	1920	1920	0
4	20231024	195000	57060776	1920	1920	1920	1920	0
5	20231024	194900	57060776	1920	1920	1920	1920	0
6	20231024	194800	57060776	1920	1920	1920	1920	0
7	20231024	194700	57060776	1920	1920	1920	1920	0
8	20231024	194600	57060776	1920	1920	1920	1920	0
9	20231024	194500	57060776	1920	1920	1920	1920	0
10	20231024	194400	57060776	1920	1920	1920	1920	0
11	20231024	194300	57060776	1920	1920	1920	1920	0
12	20231024	194200	57060776	1920	1920	1920	1920	0
13	20231024	194100	57060776	1920	1920	1920	1920	0
14	20231024	194000	57060776	1920	1920	1920	1920	0
15	20231024	193900	57060776	1920	1920	1920	1920	0
16	20231024	193800	57060776	1920	1920	1920	1920	0
17	20231024	193700	57060776	1920	1920	1920	1920	0
18	20231024	193600	57060776	1920	1920	1920	1920	0
19	20231024	193500	57060776	1920	1920	1920	1920	0
20	20231024	193400	57060776	1920	1920	1920	1920	0
21	20231024	193300	57060776	1920	1920	1920	1920	0
22	20231024	193200	57060776	1920	1920	1920	1920	0
23	20231024	193100	57060776	1920	1920	1920	1920	0
24	20231024	193000	57060776	1920	1920	1920	1920	0
25	20231024	192900	57060776	1920	1920	1920	1920	0
26	20231024	192800	57060776	1920	1920	1920	1920	0
27	20231024	192700	57060776	1920	1920	1920	1920	0
28	20231024	192600	57060776	1920	1920	1920	1920	0
29	20231024	192500	57060776	1920	1920	1920	1920	0
30	20231024	192400	57060776	1920	1920	1920	1920	0
31	20231024	192300	57060776	1920	1920	1920	1920	0
32	20231024	192200	57060776	1920	1920	1920	1920	1323
33	20231024	192100	57060776	1920	1920	1920	1920	0
34	20231024	192000	57060776	1920	1920	1920	1920	0
35	20231024	191900	57060776	1920	1920	1920	1920	0
36	20231024	191800	57060776	1920	1920	1920	1920	0
37	20231024	191700	57060776	1920	1920	1920	1920	0
38	20231024	191600	57060776	1920	1920	1920	1920	0
39	20231024	191500	57060776	1920	1920	1920	1920	0
40	20231024	191400	57060776	1920	1920	1920	1920	0
41	20231024	191300	57060776	1920	1920	1920	1920	0
42	20231024	191200	57060776	1920	1920	1920	1920	0
43	20231024	191100	57060776	1920	1920	1920	1920	0
44	20231024	191000	57060776	1920	1920	1920	1920	0
45	20231024	190900	57060776	1920	1920	1920	1920	0
46	20231024	190800	57060776	1920	1920	1920	1920	0
47	20231024	190700	57060776	1920	1920	1920	1920	0
48	20231024	190600	57060776	1920	1920	1920	1920	0
49	20231024	190500	57060776	1920	1920	1920	1920	0
50	20231024	190400	57060776	1920	1920	1920	1920	0
51	20231024	190300	57060776	1920	1920	1920	1920	0
52	20231024	190200	57060776	1920	1920	1920	1920	0
53	20231024	190100	57060776	1920	1920	1920	1920	0
54	20231024	190000	57060776	1920	1920	1920	1920	0
55	20231024	185900	57060776	1920	1920	1920	1920	0
56	20231024	185800	57060776	1920	1920	1920	1920	0
57	20231024	185700	57060776	1920	1920	1920	1920	0
58	20231024	185600	57060776	1920	1920	1920	1920	0
59	20231024	185500	57060776	1920	1920	1920	1920	0
60	20231024	185400	57060776	1920	1920	1920	1920	0
61	20231024	185300	57060776	1920	1920	1920	1920	0
62	20231024	185200	57060776	1920	1920	1920	1920	1323
63	20231024	185100	57060776	1920	1920	1920	1920	0
64	20231024	185000	57060776	1920	1920	1920	1920	0
65	20231024	184900	57060776	1920	1920	1920	1920	0
66	20231024	184800	57060776	1920	1920	1920	1920	0
67	20231024	184700	57060776	1920	1920	1920	1920	0
68	20231024	184600	57060776	1920	1920	1920	1920	0
69	20231024	184500	57060776	1920	1920	1920	1920	0
70	20231024	184400	57060776	1920	1920	1920	1920	0
71	20231024	184300	57060776	1920	1920	1920	1920	0
72	20231024	184200	57060776	1920	1920	1920	1920	0
73	20231024	184100	57060776	1920	1920	1920	1920	0
74	20231024	184000	57060776	1920	1920	1920	1920	0
75	20231024	183900	57060776	1920	1920	1920	1920	0
76	20231024	183800	57060776	1920	1920	1920	1920	0
77	20231024	183700	57060776	1920	1920	1920	1920	0
78	20231024	183600	57060776	1920	1920	1920	1920	0
79	20231024	183500	57060776	1920	1920	1920	1920	0
80	20231024	183400	57060776	1920	1920	1920	1920	0
81	20231024	183300	57060776	1920	1920	1920	1920	0
82	20231024	183200	57060776	1920	1920	1920	1920	0
83	20231024	183100	57060776	1920	1920	1920	1920	0
84	20231024	183000	57060776	1920	1920	1920	1920	0
85	20231024	182900	57060776	1920	1920	1920	1920	0
86	20231024	182800	57060776	1920	1920	1920	1920	0
87	20231024	182700	57060776	1920	1920	1920	1920	0
88	20231024	182600	57060776	1920	1920	1920	1920	0
89	20231024	182500	57060776	1920	1920	1920	1920	0
90	20231024	182400	57060776	1920	1920	1920	1920	0
91	20231024	182300	57060776	1920	1920	1920	1920	0
92	20231024	182200	57060776	1920	1920	1920	1920	1323
93	20231024	182100	57060776	1920	1920	1920	1920	0
94	20231024	182000	57060776	1920	1920	1920	1920	0
95	20231024	181900	57060776	1920	1920	1920	1920	0
96	20231024	181800	57060776	1920	1920	1920	1920	0
97	20231024	181700	57060776	1920	1920	1920	1920	0
98	20231024	181600	57060776	1920	1920	1920	1920	0
99	20231024	181500	57060776	1920	1920	1920	1920	0
100	20231024	181400	57060776	1920	1920	1920	1920	0
101	20231024	181300	57060776	1920	1920	1920	1920	0
102	20231024	181200	57060776	1920	1920	1920	1920	0
103	20231024	181100	57060776	1920	1920	1920	1920	0
104	20231024	181000	57060776	1920	1920	1920	1920	0
105	20231024	180900	57060776	1920	1920	1920	1920	0
106	20231024	180800	57060776	1920	1920	1920	1920	0
107	20231024	180700	57060776	1920	1920	1920	1920	0
108	20231024	180600	57060776	1920	1920	1920	1920	0
109	20231024	180500	57060776	1920	1920	1920	1920	0
110	20231024	180400	57060776	1920	1920	1920	1920	0
111	20231024	180300	57060776	1920	1920	1920	1920	0
112	20231024	180200	57060776	1920	1920	1920	1920	0
113	20231024	180100	57060776	1920	1920	1920	1920	0
114	20231024	180000	57060776	1920	1920	1920	1920	0
115	20231024	175900	57060776	1920	1920	1920	1920	0
116	20231024	175800	57060776	1920	1920	1920	1920	0
117	20231024	175700	57060776	1920	1920	1920	1920	0
118	20231024	175600	57060776	1920	1920	1920	1920	0
119	20231024	175500	57060776	1920	1920	1920	1920	0
120	20231024	175400	57060776	1920	1920	1920	1920	0
121	20231024	175300	57060776	1920	1920	1920	1920	0
122	20231024	175200	57060776	1920	1920	1920	1920	1323
123	20231024	175100	57060776	1920	1920	1920	1920	0
124	20231024	175000	57060776	1920	1920	1920	1920	0
125	20231024	174900	57060776	1920	1920	1920	1920	0
126	20231024	174800	57060776	1920	1920	1920	1920	0
127	20231024	174700	57060776	1920	1920	1920	1920	0
128	20231024	174600	57060776	1920	1920	1920	1920	0
129	20231024	174500	57060776	1920	1920	1920	1920	0
130	20231024	174400	57060776	1920	1920	1920	1920	0
131	20231024	174300	57060776	1920	1920	1920	1920	0
132	20231024	174200	57060776	1920	1920	1920	1920	0
133	20231024	174100	57060776	1920	1920	1920	1920	0
134	20231024	174000	57060776	1920	1920	1920	1920	0
135	20231024	173900	57060776	1920	1920	1920	1920	0
136	20231024	173800	57060776	1920	1920	1920	1920	0
137	20231024	173700	57060776	1920	1920	1920	1920	0
138	20231024	173600	57060776	1920	1920	1920	1920	0
139	20231024	173500	57060776	1920	1920	1920	1920	0
140	20231024	173400	57060776	1920	1920	1920	1920	0
141	20231024	173300	57060776	1920	1920	1920	1920	0
142	20231024	173200	57060776	1920	1920	1920	1920	0
143	20231024	173100	57060776	1920	1920	1920	1920	0
144	20231024	173000	57060776	1920	1920	1920	1920	0
145	20231024	172900	57060776	1920	1920	1920	1920	0
146	20231024	172800	57060776	1920	1920	1920	1920	0
147	20231024	172700	57060776	1920	1920	1920	1920	0
148	20231024	172600	57060776	1920	1920	1920	1920	0
149	20231024	172500	57060776	1920	1920	1920	1920	0
150	20231024	172400	57060776	1920	1920	1920	1920	0
151	20231024	172300	57060776	1920	1920	1920	1920	0
152	20231024	172200	57060776	1920	1920	1920	1920	1323
153	20231024	172100	57060776	1920	1920	1920	1920	0
154	20231024	172000	57060776	1920	1920	1920	1920	0
155	20231024	171900	57060776	1920	1920	1920	1920	0
156	20231024	171800	57060776	1920	1920	1920	1920	0
157	20231024	171700	57060776	1920	1920	1920	1920	0
158	20231024	171600	57060776	1920	1920	1920	1920	0
159	20231024	171500	57060776	1920	1920	1920	1920	0
160	20231024	171400	57060776	1920	1920	1920	1920	0
161	20231024	171300	57060776	1920	1920	1920	1920	0
162	20231024	171200	57060776	1920	1920	1920	1920	0
163	20231024	171100	57060776	1920	1920	1920	1920	0
164	20231024	171000	57060776	1920	1920	1920	1920	0
165	20231024	170900	57060776	1920	1920	1920	1920	0
166	20231024	170800	57060776	1920	1920	1920	1920	0
167	20231024	170700	57060776	1920	1920	1920	1920	0
168	20231024	170600	57060776	1920	1920	1920	1920	0
169	20231024	170500	57060776	1920	1920	1920	1920	0
170	20231024	170400	57060776	1920	1920	1920	1920	0
171	20231024	170300	57060776	1920	1920	1920	1920	0
172	20231024	170200	57060776	1920	1920	1920	1920	0
173	20231024	170100	57060776	1920	1920	1920	1920	0
174	20231024	170000	57060776	1920	1920	1920	1920	0
175	20231024	165900	57060776	1920	1920	1920	1920	0
176	20231024	165800	57060776	1920	1920	1920	1920	0
177	20231024	165700	57060776	1920	1920	1920	1920	0
178	20231024	165600	57060776	1920	1920	1920	1920	0
179	20231024	165500	57060776	1920	1920	1920	1920	0
180	20231024	165400	57060776	1920	1920	1920	1920	0
181	20231024	165300	57060776	1920	1920	1920	1920	0
182	20231024	165200	57060776	1920	1920	1920	1920	1323
183	20231024	165100	57060776	1920	1920	1920	1920	0
184	20231024	165000	57060776	1920	1920	1920	1920	0
185	20231024	164900	57060776	1920	1920	1920	1920	0
186	20231024	164800	57060776	1920	1920	1920	1920	0
187	20231024	164700	57060776	1920	1920	1920	1920	0
188	20231024	164600	57060776	1920	1920	1920	1920	0
189	20231024	164500	57060776	1920	1920	1920	1920	0
190	20231024	164400	57060776	1920	1920	1920	1920	0
191	20231024	164300	57060776	1920	1920	1920	1920	0
192	20231024	164200	57060776	1920	1920	1920	1920	0
193	20231024	164100	57060776	1920	1920	1920	1920	0
194	20231024	164000	57060776	1920	1920	1920	1920	0
195	20231024	163900	57060776	1920	1920	1920	1920	0
196	20231024	163800	57060776	1920	1920	1920	1920	0
197	20231024	163700	57060776	1920	1920	1920	1920	0
198	20231024	163600	57060776	1920	1920	1920	1920	0
199	20231024	163500	57060776	1920	1920	1920	1920	0
200	20231024	163400	57060776	1920	1920	1920	1920	0
201	20231024	163300	57060776	1920	1920	1920	1920	0
202	20231024	163200	57060776	1920	1920	1920	1920	0
203	20231024	163100	57060776	1920	1920	1920	1920	0
204	20231024	163000	57060776	1920	1920	1920	1920	0
205	20231024	162900	57060776	1920	1920	1920	1920	0
206	20231024	162800	57060776	1920	1920	1920	1920	0
207	20231024	162700	57060776	1920	1920	1920	1920	0
208	20231024	162600	57060776	1920	1920	1920	1920	0
209	20231024	162500	57060776	1920	1920	1920	1920	0
210	20231024	162400	57060776	1920	1920	1920	1920	0
211	20231024	162300	57060776	1920	1920	1920	1920	0
212	20231024	162200	57060776	1920	1920	1920	1920	1323
213	20231024	162100	57060776	1920	1920	1920	1920	0
214	20231024	162000	57060776	1920	1920	1920	1920	0
215	20231024	161900	57060776	1920	1920	1920	1920	0
216	20231024	161800	57060776	1920	1920	1920	1920	0
217	20231024	161700	57060776	1920	1920	1920	1920	0
218	20231024	161600	57060776	1920	1920	1920	1920	0
219	20231024	161500	57060776	1920	1920	1920	1920	0
220	20231024	161400	57060776	1920	1920	1920	1920	0
221	20231024	161300	57060776	1920	1920	1920	1920	0
222	20231024	161200	57060776	1920	1920	1920	1920	0
223	20231024	161100	57060776	1920	1920	1920	1920	0
224	20231024	161000	57060776	1920	1920	1920	1920	0
225	20231024	160900	57060776	1920	1920	1920	1920	0
226	20231024	160800	57060776	1920	1920	1920	1920	0
227	20231024	160700	57060776	1920	1920	1920	1920	0
228	20231024	160600	57060776	1920	1920	1920	1920	0
229	20231024	160500	57060776	1920	1920	1920	1920	0
230	20231024	160400	57060776	1920	1920	1920	1920	0
231	20231024	160300	57060776	1920	1920	1920	1920	0
232	20231024	160200	57060776	1920	1920	1920	1920	0
233	20231024	160100	57060776	1920	1920	1920	1920	0
234	20231024	160000	57060776	1920	1920	1920	1920	0
235	20231024	155900	57060776	1920	1920	1920	1920	0
236	20231024	155800	57060776	1920	1920	1920	1920	0
237	20231024	155700	57060776	1920	1920	1920	1920	0
238	20231024	155600	57060776	1920	1920	1920	1920	0
239	20231024	155500	57060776	1920	1920	1920	1920	0
240	20231024	155400	57060776	1920	1920	1920	1920	0
241	20231024	155300	57060776	1920	1920	1920	1920	0
242	20231024	155200	57060776	1920	1920	1920	1920	1323
243	20231024	155100	57060776	1920	1920	1920	1920	0
244	20231024	155000	57060776	1920	1920	1920	1920	0
245	20231024	154900	57060776	1920	1920	1920	1920	0
246	20231024	154800	57060776	1920	1920	1920	1920	0
247	20231024	154700	57060776	1920	1920	1920	1920	0
248	20231024	154600	57060776	1920	1920	1920	1920	0
249	20231024	154500	57060776	1920	1920	1920	1920	0
250	20231024	154400	57060776	1920	1920	1920	1920	0
251	20231024	154300	57060776	1920	1920	1920	1920	0
252	20231024	154200	57060776	1920	1920	1920	1920	0
253	20231024	154100	57060776	1920	1920	1920	1920	0
254	20231024	154000	57060776	1920	1920	1920	1920	0
255	20231024	153900	57060776	1920	1920	1920	1920	0
256	20231024	153800	57060776	1920	1920	1920	1920	0
257	20231024	153700	57060776	1920	1920	1920	1920	0
258	20231024	153600	57060776	1920	1920	1920	1920	0
259	20231024	153500	57060776	1920	1920	1920	1920	0
260	20231024	153400	57060776	1920	1920	1920	1920	0
261	20231024	153300	57060776	1920	1920	1920	1920	0
262	20231024	153200	57060776	1920	1920	1920	1920	0
263	20231024	153100	57060776	1920	1920	1920	1920	0
264	20231024	153000	57060776	1920	1920	1920	1920	1323
265	20231024	152900	54520616	1919	1919	1919	1919	0
266	20231024	152800	54520616	1919	1919	1919	1919	0
267	20231024	152700	54520616	1919	1919	1919	1919	0
268	20231024	152600	54520616	1919	1919	1919	1919	0
269	20231024	152500	54520616	1919	1919	1919	1919	0
270	20231024	152400	54520616	1919	1919	1919	1919	0
271	20231024	152300	54520616	1919	1919	1919	1919	0
272	20231024	152200	54520616	1919	1919	1919	1919	0
273	20231024	152100	54520616	1919	1919	1919	1919	0
274	20231024	152000	54520616	1919	1919	1919	1919	0
275	20231024	151900	54520616	1919	1904	1919	1904	2068
276	20231024	151800	50573054	1904	1904	1904	1904	36
277	20231024	151700	50504510	1904	1903	1904	1903	171
278	20231024	151600	50179082	1904	1904	1904	1904	15
279	20231024	151500	50150522	1904	1904	1904	1904	19
280	20231024	151400	50114346	1903	1900	1904	1900	668
281	20231024	151300	48843427	1903	1903	1903	1903	16
282	20231024	151200	48812979	1903	1903	1903	1903	15
283	20231024	151100	48784434	1903	1903	1903	1903	15
284	20231024	151000	48755889	1900	1901	1904	1900	28
285	20231024	150900	48702638	1900	1900	1900	1900	201
286	20231024	150800	48320738	1900	1900	1900	1900	16
287	20231024	150700	48290338	1900	1900	1900	1900	15
288	20231024	150600	48261838	1900	1900	1900	1900	15
289	20231024	150500	48233338	1900	1900	1900	1900	15
290	20231024	150400	48204838	1900	1900	1900	1900	15
291	20231024	150300	48176338	1900	1900	1900	1900	16
292	20231024	150200	48145938	1900	1900	1900	1900	15
293	20231024	150100	48117438	1900	1901	1901	1900	20
294	20231024	150000	48079436	1901	1901	1901	1901	15
295	20231024	145900	48050921	1900	1900	1900	1900	112
296	20231024	145800	47838121	1900	1900	1900	1900	16
297	20231024	145700	47807721	1900	1900	1900	1900	15
298	20231024	145600	47779221	1900	1900	1900	1900	15
299	20231024	145500	47750721	1900	1899	1900	1899	15
300	20231024	145400	47722226	1899	1899	1899	1899	15
301	20231024	145300	47693741	1899	1899	1899	1899	266
302	20231024	145200	47188607	1899	1899	1899	1899	16
303	20231024	145100	47158223	1899	1899	1899	1899	15
304	20231024	145000	47129738	1899	1899	1899	1899	15
305	20231024	144900	47101253	1899	1899	1899	1899	15
306	20231024	144800	47072768	1888	1897	1899	1888	362
307	20231024	144700	46385364	1897	1889	1897	1888	64
308	20231024	144600	46264368	1888	1897	1897	1888	164
309	20231024	144500	45954601	1897	1897	1897	1897	15
310	20231024	144400	45926146	1897	1897	1897	1897	15
311	20231024	144300	45897691	1897	1897	1897	1897	15
312	20231024	144200	45869236	1897	1897	1897	1897	16
313	20231024	144100	45838884	1897	1897	1897	1897	15
314	20231024	144000	45810429	1897	1897	1897	1897	15
315	20231024	143900	45781974	1897	1897	1897	1897	15
316	20231024	143800	45753519	1895	1897	1897	1895	235
317	20231024	143700	45308164	1897	1897	1897	1897	16
318	20231024	143600	45277812	1897	1897	1897	1897	15
319	20231024	143500	45249357	1897	1897	1897	1897	15
320	20231024	143400	45220902	1898	1898	1898	1898	15
321	20231024	143300	45192432	1898	1898	1898	1898	15
322	20231024	143200	45163962	1898	1898	1898	1898	16
323	20231024	143100	45133594	1899	1899	1899	1899	15
324	20231024	143000	45105109	1899	1899	1899	1899	15
325	20231024	142900	45076624	1899	1899	1899	1899	15
326	20231024	142800	45048139	1899	1899	1899	1899	15
327	20231024	142700	45019654	1899	1899	1899	1899	15
328	20231024	142600	44991169	1899	1899	1899	1899	16
329	20231024	142500	44960785	1899	1899	1899	1899	15
330	20231024	142400	44932300	1899	1899	1899	1899	15
331	20231024	142300	44903815	1899	1899	1899	1899	15
332	20231024	142200	44875330	1899	1899	1899	1899	15
333	20231024	142100	44846845	1899	1899	1899	1899	16
334	20231024	142000	44816461	1899	1899	1899	1899	26
335	20231024	141900	44767087	1899	1899	1899	1899	35
336	20231024	141800	44700622	1899	1899	1899	1899	15
337	20231024	141700	44672137	1899	1899	1899	1899	15
338	20231024	141600	44643652	1899	1899	1899	1895	218
339	20231024	141500	44230441	1899	1899	1899	1899	15
340	20231024	141400	44201956	1898	1898	1898	1898	16
341	20231024	141300	44171588	1898	1898	1898	1898	15
342	20231024	141200	44143118	1898	1898	1898	1898	15
343	20231024	141100	44114648	1898	1898	1898	1898	16
344	20231024	141000	44084280	1898	1898	1898	1898	15
345	20231024	140900	44055810	1898	1898	1898	1898	15
346	20231024	140800	44027340	1898	1898	1898	1898	15
347	20231024	140700	43998870	1898	1898	1898	1898	15
348	20231024	140600	43970400	1898	1898	1898	1898	16
349	20231024	140500	43940032	1898	1898	1898	1898	15
350	20231024	140400	43911562	1898	1898	1898	1898	15
351	20231024	140300	43883092	1898	1898	1898	1898	15
352	20231024	140200	43854622	1898	1898	1898	1898	15
353	20231024	140100	43826152	1898	1898	1898	1898	15
354	20231024	140000	43797682	1898	1898	1898	1898	16
355	20231024	135900	43767314	1898	1898	1898	1898	15
356	20231024	135800	43738844	1898	1898	1898	1898	15
357	20231024	135700	43710374	1898	1898	1898	1898	15
358	20231024	135600	43681904	1898	1897	1898	1897	15
359	20231024	135500	43653441	1897	1897	1897	1897	16
360	20231024	135400	43623089	1897	1897	1897	1897	15
361	20231024	135300	43594634	1897	1897	1897	1897	15
362	20231024	135200	43566179	1897	1897	1897	1897	45
363	20231024	135100	43480814	1897	1897	1897	1897	15
364	20231024	135000	43452359	1897	1897	1897	1880	838
365	20231024	134900	41876573	1897	1897	1897	1897	15
366	20231024	134800	41848118	1897	1897	1897	1897	15
367	20231024	134700	41819663	1897	1897	1897	1897	15
368	20231024	134600	41791208	1897	1897	1897	1885	407
369	20231024	134500	41023809	1886	1898	1898	1886	166
370	20231024	134400	40710535	1898	1886	1898	1886	181
371	20231024	134300	40369157	1896	1896	1896	1896	0
372	20231024	134200	40369157	1896	1896	1896	1896	0
373	20231024	134100	40369157	1896	1896	1896	1896	0
374	20231024	134000	40369157	1896	1896	1896	1896	0
375	20231024	133900	40369157	1896	1896	1896	1896	33
376	20231024	133800	40306589	1896	1896	1896	1896	0
377	20231024	133700	40306589	1896	1896	1896	1896	0
378	20231024	133600	40306589	1896	1896	1896	1896	0
379	20231024	133500	40306589	1896	1896	1896	1896	0
380	20231024	133400	40306589	1896	1896	1896	1896	0
381	20231024	133300	40306589	1896	1896	1896	1896	0
382	20231024	133200	40306589	1896	1896	1896	1896	0
383	20231024	133100	40306589	1896	1896	1896	1896	0
384	20231024	133000	40306589	1896	1896	1896	1896	0
385	20231024	132900	40306589	1896	1896	1896	1896	0
386	20231024	132800	40306589	1896	1896	1896	1896	0
387	20231024	132700	40306589	1896	1896	1896	1896	0
388	20231024	132600	40306589	1896	1896	1896	1896	0
389	20231024	132500	40306589	1896	1896	1896	1896	0
390	20231024	132400	40306589	1896	1896	1896	1896	0
391	20231024	132300	40306589	1896	1896	1896	1896	0
392	20231024	132200	40306589	1896	1896	1896	1896	0
393	20231024	132100	40306589	1896	1896	1896	1896	0
394	20231024	132000	40306589	1896	1896	1896	1896	0
395	20231024	131900	40306589	1896	1896	1896	1896	0
396	20231024	131800	40306589	1896	1896	1896	1896	0
397	20231024	131700	40306589	1896	1896	1896	1896	0
398	20231024	131600	40306589	1896	1896	1896	1896	0
399	20231024	131500	40306589	1896	1896	1896	1896	0
400	20231024	131400	40306589	1896	1896	1896	1896	0
401	20231024	131300	40306589	1896	1896	1896	1896	0
402	20231024	131200	40306589	1896	1896	1896	1896	0
403	20231024	131100	40306589	1896	1896	1896	1896	0
404	20231024	131000	40306589	1896	1896	1896	1896	0
405	20231024	130900	40306589	1896	1896	1896	1896	0
406	20231024	130800	40306589	1896	1896	1896	1896	0
407	20231024	130700	40306589	1896	1896	1896	1896	0
408	20231024	130600	40306589	1896	1896	1896	1896	0
409	20231024	130500	40306589	1896	1896	1896	1896	0
410	20231024	130400	40306589	1896	1896	1896	1896	0
411	20231024	130300	40306589	1896	1896	1896	1896	0
412	20231024	130200	40306589	1896	1896	1896	1896	0
413	20231024	130100	40306589	1896	1896	1896	1896	0
414	20231024	130000	40306589	1896	1896	1896	1896	10
415	20231024	125900	40287629	1896	1896	1896	1896	0
416	20231024	125800	40287629	1896	1896	1896	1896	0
417	20231024	125700	40287629	1896	1896	1896	1896	0
418	20231024	125600	40287629	1896	1896	1896	1896	5
419	20231024	125500	40278149	1897	1897	1897	1897	0
420	20231024	125400	40278149	1897	1897	1897	1897	0
421	20231024	125300	40278149	1897	1897	1897	1897	0
422	20231024	125200	40278149	1897	1897	1897	1897	0
423	20231024	125100	40278149	1897	1897	1897	1897	0
424	20231024	125000	40278149	1897	1897	1897	1897	0
425	20231024	124900	40278149	1897	1897	1897	1897	0
426	20231024	124800	40278149	1897	1897	1897	1897	0
427	20231024	124700	40278149	1897	1897	1897	1897	0
428	20231024	124600	40278149	1897	1897	1897	1897	0
429	20231024	124500	40278149	1897	1897	1897	1897	0
430	20231024	124400	40278149	1897	1897	1897	1897	0
431	20231024	124300	40278149	1897	1897	1897	1897	2
432	20231024	124200	40274355	1898	1898	1898	1898	0
433	20231024	124100	40274355	1898	1898	1898	1898	0
434	20231024	124000	40274355	1898	1898	1898	1898	0
435	20231024	123900	40274355	1898	1898	1898	1898	0
436	20231024	123800	40274355	1898	1898	1898	1898	0
437	20231024	123700	40274355	1898	1898	1898	1898	0
438	20231024	123600	40274355	1898	1898	1898	1898	0
439	20231024	123500	40274355	1898	1898	1898	1898	0
440	20231024	123400	40274355	1898	1898	1898	1898	0
441	20231024	123300	40274355	1898	1898	1898	1898	0
442	20231024	123200	40274355	1898	1898	1898	1898	0
443	20231024	123100	40274355	1898	1898	1898	1898	0
444	20231024	123000	40274355	1898	1898	1898	1898	0
445	20231024	122900	40274355	1898	1898	1898	1898	10
446	20231024	122800	40255375	1898	1898	1898	1898	0
447	20231024	122700	40255375	1898	1898	1898	1898	1
448	20231024	122600	40253477	1898	1898	1898	1898	0
449	20231024	122500	40253477	1898	1898	1898	1898	0
450	20231024	122400	40253477	1898	1898	1898	1898	4
451	20231024	122300	40245885	1898	1898	1898	1898	0
452	20231024	122200	40245885	1898	1894	1898	1894	208
453	20231024	122100	39851866	1895	1895	1895	1895	1
454	20231024	122000	39849971	1894	1894	1894	1894	0
455	20231024	121900	39849971	1894	1894	1894	1894	0
456	20231024	121800	39849971	1894	1878	1894	1878	37
457	20231024	121700	39780469	1895	1884	1895	1877	31
458	20231024	121600	39722231	1897	1897	1897	1897	0
459	20231024	121500	39722231	1897	1897	1897	1897	5
460	20231024	121400	39712746	1898	1898	1898	1898	0
461	20231024	121300	39712746	1898	1898	1898	1898	0
462	20231024	121200	39712746	1898	1898	1898	1898	0
463	20231024	121100	39712746	1898	1898	1898	1898	0
464	20231024	121000	39712746	1898	1898	1898	1898	0
465	20231024	120900	39712746	1898	1898	1898	1898	0
466	20231024	120800	39712746	1898	1898	1898	1898	0
467	20231024	120700	39712746	1898	1898	1898	1898	0
468	20231024	120600	39712746	1898	1898	1898	1898	0
469	20231024	120500	39712746	1898	1898	1898	1898	0
470	20231024	120400	39712746	1898	1898	1898	1898	0
471	20231024	120300	39712746	1898	1898	1898	1898	0
472	20231024	120200	39712746	1898	1898	1898	1898	0
473	20231024	120100	39712746	1898	1898	1898	1898	0
474	20231024	120000	39712746	1898	1898	1898	1898	0
475	20231024	115900	39712746	1898	1898	1898	1898	0
476	20231024	115800	39712746	1898	1898	1898	1898	0
477	20231024	115700	39712746	1898	1898	1898	1898	10
478	20231024	115600	39693766	1898	1898	1898	1898	0
479	20231024	115500	39693766	1898	1898	1898	1898	0
480	20231024	115400	39693766	1898	1898	1898	1898	0
481	20231024	115300	39693766	1898	1898	1898	1898	0
482	20231024	115200	39693766	1898	1898	1898	1898	0
483	20231024	115100	39693766	1898	1898	1898	1898	0
484	20231024	115000	39693766	1898	1898	1898	1898	0
485	20231024	114900	39693766	1898	1898	1898	1898	0
486	20231024	114800	39693766	1898	1898	1898	1898	1
487	20231024	114700	39691868	1898	1898	1898	1898	0
488	20231024	114600	39691868	1898	1898	1898	1898	0
489	20231024	114500	39691868	1898	1898	1898	1898	0
490	20231024	114400	39691868	1898	1898	1898	1898	0
491	20231024	114300	39691868	1898	1898	1898	1898	0
492	20231024	114200	39691868	1898	1898	1898	1898	0
493	20231024	114100	39691868	1898	1898	1898	1898	0
494	20231024	114000	39691868	1898	1898	1898	1898	0
495	20231024	113900	39691868	1898	1898	1898	1898	0
496	20231024	113800	39691868	1898	1898	1898	1898	0
497	20231024	113700	39691868	1898	1898	1898	1898	0
498	20231024	113600	39691868	1898	1898	1898	1898	0
499	20231024	113500	39691868	1898	1898	1898	1898	0
500	20231024	113400	39691868	1898	1898	1898	1898	0
501	20231024	113300	39691868	1898	1898	1898	1898	0
502	20231024	113200	39691868	1898	1898	1898	1898	0
503	20231024	113100	39691868	1898	1898	1898	1898	0
504	20231024	113000	39691868	1898	1898	1898	1898	0
505	20231024	112900	39691868	1898	1898	1898	1898	0
506	20231024	112800	39691868	1898	1898	1898	1898	0
507	20231024	112700	39691868	1898	1898	1898	1898	0
508	20231024	112600	39691868	1898	1898	1898	1898	0
509	20231024	112500	39691868	1898	1898	1898	1898	0
510	20231024	112400	39691868	1898	1898	1898	1898	52
511	20231024	112300	39593172	1899	1899	1899	1899	0
512	20231024	112200	39593172	1899	1899	1899	1899	0
513	20231024	112100	39593172	1899	1899	1899	1899	0
514	20231024	112000	39593172	1899	1899	1899	1899	0
515	20231024	111900	39593172	1899	1899	1899	1899	0
516	20231024	111800	39593172	1899	1899	1899	1899	0
517	20231024	111700	39593172	1899	1899	1899	1899	0
518	20231024	111600	39593172	1899	1899	1899	1899	0
519	20231024	111500	39593172	1899	1899	1899	1899	0
520	20231024	111400	39593172	1899	1899	1899	1899	0
521	20231024	111300	39593172	1899	1899	1899	1899	0
522	20231024	111200	39593172	1899	1899	1899	1899	3
523	20231024	111100	39587475	1899	1899	1899	1899	0
524	20231024	111000	39587475	1899	1899	1899	1899	1
525	20231024	110900	39585576	1887	1887	1887	1887	1
526	20231024	110800	39583689	1905	1905	1905	1905	0
527	20231024	110700	39583689	1905	1905	1905	1905	0
528	20231024	110600	39583689	1905	1905	1905	1905	0
529	20231024	110500	39583689	1905	1886	1905	1886	1000
530	20231024	110400	37687600	1890	1890	1890	1890	0
531	20231024	110300	37687600	1890	1890	1890	1890	0
532	20231024	110200	37687600	1890	1890	1890	1890	0
533	20231024	110100	37687600	1890	1890	1890	1890	0
534	20231024	110000	37687600	1890	1890	1890	1890	0
535	20231024	105900	37687600	1890	1890	1890	1890	0
536	20231024	105800	37687600	1890	1890	1890	1890	0
537	20231024	105700	37687600	1890	1890	1890	1890	0
538	20231024	105600	37687600	1890	1890	1890	1890	1
539	20231024	105500	37685710	1878	1878	1895	1876	260
540	20231024	105400	37197759	1897	1897	1897	1897	0
541	20231024	105300	37197759	1897	1895	1898	1881	4
542	20231024	105200	37190188	1878	1878	1878	1878	1
543	20231024	105100	37188310	1897	1897	1897	1897	1
544	20231024	105000	37186413	1881	1871	1900	1871	568
545	20231024	104900	36114483	1867	1867	1867	1867	717
546	20231024	104800	34775844	1867	1867	1867	1867	0
547	20231024	104700	34775844	1867	1867	1867	1867	0
548	20231024	104600	34775844	1867	1867	1867	1867	0
549	20231024	104500	34775844	1867	1867	1867	1867	0
550	20231024	104400	34775844	1867	1867	1867	1867	0
551	20231024	104300	34775844	1867	1867	1867	1867	0
552	20231024	104200	34775844	1867	1867	1867	1867	0
553	20231024	104100	34775844	1867	1867	1867	1867	2
554	20231024	104000	34772110	1864	1864	1864	1864	0
555	20231024	103900	34772110	1864	1864	1864	1864	0
556	20231024	103800	34772110	1864	1864	1864	1864	1
557	20231024	103700	34770246	1864	1864	1864	1864	1
558	20231024	103600	34768382	1864	1864	1864	1864	0
559	20231024	103500	34768382	1864	1864	1864	1864	0
560	20231024	103400	34768382	1864	1864	1864	1864	0
561	20231024	103300	34768382	1864	1864	1864	1864	2
562	20231024	103200	34764654	1854	1854	1854	1854	7
563	20231024	103100	34751676	1864	1864	1864	1864	4
564	20231024	103000	34744220	1865	1865	1865	1865	1
565	20231024	102900	34742355	1853	1865	1865	1853	65
566	20231024	102800	34621888	1853	1865	1865	1853	187
567	20231024	102700	34275353	1866	1854	1866	1853	192
568	20231024	102600	33919539	1866	1866	1866	1866	0
569	20231024	102500	33919539	1866	1854	1866	1853	2716
570	20231024	102400	28885637	1866	1866	1866	1866	0
571	20231024	102300	28885637	1866	1866	1866	1866	52
572	20231024	102200	28788605	1854	1856	1856	1854	2036
573	20231024	102100	25011855	1857	1863	1863	1857	466
574	20231024	102000	24144644	1864	1864	1864	1864	0
575	20231024	101900	24144644	1864	1864	1864	1864	2
576	20231024	101800	24140916	1867	1867	1867	1867	1
577	20231024	101700	24139049	1867	1867	1867	1865	420
578	20231024	101600	23354949	1866	1866	1866	1866	13
579	20231024	101500	23330691	1867	1867	1867	1867	130
580	20231024	101400	23087981	1881	1881	1881	1881	0
581	20231024	101300	23087981	1881	1881	1881	1881	0
582	20231024	101200	23087981	1881	1881	1881	1881	0
583	20231024	101100	23087981	1881	1881	1881	1867	202
584	20231024	101000	22710817	1868	1868	1868	1868	1
585	20231024	100900	22708949	1883	1883	1883	1883	0
586	20231024	100800	22708949	1883	1883	1883	1883	0
587	20231024	100700	22708949	1883	1883	1883	1883	0
588	20231024	100600	22708949	1883	1883	1883	1883	0
589	20231024	100500	22708949	1883	1883	1883	1883	0
590	20231024	100400	22708949	1883	1883	1883	1883	0
591	20231024	100300	22708949	1883	1883	1883	1883	1
592	20231024	100200	22707066	1881	1880	1881	1880	17
593	20231024	100100	22675100	1882	1882	1882	1882	0
594	20231024	100000	22675100	1882	1882	1882	1882	0
595	20231024	095900	22675100	1882	1882	1882	1882	7
596	20231024	095800	22661926	1883	1883	1883	1868	169
597	20231024	095700	22345932	1875	1875	1875	1875	8
598	20231024	095600	22330932	1885	1875	1885	1875	473
599	20231024	095500	21444047	1875	1874	1875	1874	20
600	20231024	095400	21406560	1875	1875	1875	1875	0
601	20231024	095300	21406560	1875	1878	1892	1874	170
602	20231024	095200	21087665	1896	1892	1897	1878	124
603	20231024	095100	20852496	1874	1891	1898	1874	37
604	20231024	095000	20782580	1891	1891	1891	1891	0
605	20231024	094900	20782580	1891	1891	1891	1874	273
606	20231024	094800	20270927	1875	1891	1891	1875	5
607	20231024	094700	20261536	1875	1875	1875	1875	1
608	20231024	094600	20259661	1892	1892	1892	1892	0
609	20231024	094500	20259661	1892	1892	1892	1892	0
610	20231024	094400	20259661	1892	1892	1892	1892	0
611	20231024	094300	20259661	1892	1892	1892	1892	0
612	20231024	094200	20259661	1892	1892	1892	1892	30
613	20231024	094100	20202901	1892	1875	1893	1875	5
614	20231024	094000	20193474	1894	1896	1896	1878	3
615	20231024	093900	20187806	1881	1887	1900	1881	4
616	20231024	093800	20180240	1881	1892	1910	1881	35
617	20231024	093700	20113911	1881	1891	1916	1881	249
618	20231024	093600	19642602	1892	1892	1892	1892	0
619	20231024	093500	19642602	1892	1892	1892	1892	0
620	20231024	093400	19642602	1892	1892	1892	1892	0
621	20231024	093300	19642602	1892	1892	1892	1892	4
622	20231024	093200	19635034	1892	1881	1892	1881	16
623	20231024	093100	19604837	1882	1887	1906	1882	143
624	20231024	093000	19335374	1887	1881	1910	1877	1071
625	20231024	092900	17305270	1899	1870	1899	1869	865
626	20231024	092800	15687163	1882	1882	1882	1882	0
627	20231024	092700	15687163	1882	1882	1882	1882	0
628	20231024	092600	15687163	1882	1870	1882	1870	101
629	20231024	092500	15497301	1870	1870	1870	1870	980
630	20231024	092400	13664701	1869	1869	1869	1869	51
631	20231024	092300	13569382	1867	1867	1867	1867	2460
632	20231024	092200	8976562	1867	1867	1868	1867	1133
633	20231024	092100	6861241	1867	1868	1868	1867	12
634	20231024	092000	6838827	1867	1867	1867	1867	38
635	20231024	091900	6767881	1869	1869	1869	1869	0
636	20231024	091800	6767881	1869	1869	1869	1869	2
637	20231024	091700	6764143	1868	1868	1868	1868	10
638	20231024	091600	6745463	1869	1869	1869	1869	1
639	20231024	091500	6743594	1869	1869	1869	1869	2
640	20231024	091400	6739856	1869	1869	1869	1869	10
641	20231024	091300	6721166	1869	1869	1869	1869	66
642	20231024	091200	6597812	1869	1870	1870	1869	27
643	20231024	091100	6547332	1869	1869	1869	1869	233
644	20231024	091000	6111855	1869	1869	1869	1869	0
645	20231024	090900	6111855	1869	1869	1869	1869	0
646	20231024	090800	6111855	1869	1869	1869	1869	100
647	20231024	090700	5924955	1869	1869	1869	1869	0
648	20231024	090600	5924955	1869	1869	1869	1869	0
649	20231024	090500	5924955	1869	1869	1869	1869	0
650	20231024	090400	5924955	1869	1869	1869	1869	0
651	20231024	090300	5924955	1869	1869	1869	1869	0
652	20231024	090200	5924955	1869	1869	1869	1869	5
653	20231024	090100	5915610	1870	1870	1870	1870	0
654	20231024	090000	5915610	1870	1855	1870	1855	3189