KissMeData/031510/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190700	244930231	1894	1894	1894	1894	5964
3	20231006	190600	244930231	1894	1894	1894	1894	0
4	20231006	190500	244930231	1894	1894	1894	1894	0
5	20231006	190400	244930231	1894	1894	1894	1894	0
6	20231006	190300	244930231	1894	1894	1894	1894	0
7	20231006	190200	244930231	1894	1894	1894	1894	0
8	20231006	190100	244930231	1894	1894	1894	1894	0
9	20231006	190000	244930231	1894	1894	1894	1894	0
10	20231006	185900	244930231	1894	1894	1894	1894	0
11	20231006	185800	244930231	1894	1894	1894	1894	0
12	20231006	185700	244930231	1894	1894	1894	1894	0
13	20231006	185600	244930231	1894	1894	1894	1894	0
14	20231006	185500	244930231	1894	1894	1894	1894	0
15	20231006	185400	244930231	1894	1894	1894	1894	0
16	20231006	185300	244930231	1894	1894	1894	1894	0
17	20231006	185200	244930231	1894	1894	1894	1894	0
18	20231006	185100	244930231	1894	1894	1894	1894	0
19	20231006	185000	244930231	1894	1894	1894	1894	0
20	20231006	184900	244930231	1894	1894	1894	1894	0
21	20231006	184800	244930231	1894	1894	1894	1894	0
22	20231006	184700	244930231	1894	1894	1894	1894	0
23	20231006	184600	244930231	1894	1894	1894	1894	0
24	20231006	184500	244930231	1894	1894	1894	1894	0
25	20231006	184400	244930231	1894	1894	1894	1894	0
26	20231006	184300	244930231	1894	1894	1894	1894	0
27	20231006	184200	244930231	1894	1894	1894	1894	0
28	20231006	184100	244930231	1894	1894	1894	1894	0
29	20231006	184000	244930231	1894	1894	1894	1894	0
30	20231006	183900	244930231	1894	1894	1894	1894	0
31	20231006	183800	244930231	1894	1894	1894	1894	0
32	20231006	183700	244930231	1894	1894	1894	1894	5964
33	20231006	183600	244930231	1894	1894	1894	1894	0
34	20231006	183500	244930231	1894	1894	1894	1894	0
35	20231006	183400	244930231	1894	1894	1894	1894	0
36	20231006	183300	244930231	1894	1894	1894	1894	0
37	20231006	183200	244930231	1894	1894	1894	1894	0
38	20231006	183100	244930231	1894	1894	1894	1894	0
39	20231006	183000	244930231	1894	1894	1894	1894	0
40	20231006	182900	244930231	1894	1894	1894	1894	0
41	20231006	182800	244930231	1894	1894	1894	1894	0
42	20231006	182700	244930231	1894	1894	1894	1894	0
43	20231006	182600	244930231	1894	1894	1894	1894	0
44	20231006	182500	244930231	1894	1894	1894	1894	0
45	20231006	182400	244930231	1894	1894	1894	1894	0
46	20231006	182300	244930231	1894	1894	1894	1894	0
47	20231006	182200	244930231	1894	1894	1894	1894	0
48	20231006	182100	244930231	1894	1894	1894	1894	0
49	20231006	182000	244930231	1894	1894	1894	1894	0
50	20231006	181900	244930231	1894	1894	1894	1894	0
51	20231006	181800	244930231	1894	1894	1894	1894	0
52	20231006	181700	244930231	1894	1894	1894	1894	0
53	20231006	181600	244930231	1894	1894	1894	1894	0
54	20231006	181500	244930231	1894	1894	1894	1894	0
55	20231006	181400	244930231	1894	1894	1894	1894	0
56	20231006	181300	244930231	1894	1894	1894	1894	0
57	20231006	181200	244930231	1894	1894	1894	1894	0
58	20231006	181100	244930231	1894	1894	1894	1894	0
59	20231006	181000	244930231	1894	1894	1894	1894	0
60	20231006	180900	244930231	1894	1894	1894	1894	0
61	20231006	180800	244930231	1894	1894	1894	1894	0
62	20231006	180700	244930231	1894	1894	1894	1894	5964
63	20231006	180600	244930231	1894	1894	1894	1894	0
64	20231006	180500	244930231	1894	1894	1894	1894	0
65	20231006	180400	244930231	1894	1894	1894	1894	0
66	20231006	180300	244930231	1894	1894	1894	1894	0
67	20231006	180200	244930231	1894	1894	1894	1894	0
68	20231006	180100	244930231	1894	1894	1894	1894	0
69	20231006	180000	244930231	1894	1894	1894	1894	0
70	20231006	175900	244930231	1894	1894	1894	1894	0
71	20231006	175800	244930231	1894	1894	1894	1894	0
72	20231006	175700	244930231	1894	1894	1894	1894	0
73	20231006	175600	244930231	1894	1894	1894	1894	0
74	20231006	175500	244930231	1894	1894	1894	1894	0
75	20231006	175400	244930231	1894	1894	1894	1894	0
76	20231006	175300	244930231	1894	1894	1894	1894	0
77	20231006	175200	244930231	1894	1894	1894	1894	0
78	20231006	175100	244930231	1894	1894	1894	1894	0
79	20231006	175000	244930231	1894	1894	1894	1894	0
80	20231006	174900	244930231	1894	1894	1894	1894	0
81	20231006	174800	244930231	1894	1894	1894	1894	0
82	20231006	174700	244930231	1894	1894	1894	1894	0
83	20231006	174600	244930231	1894	1894	1894	1894	0
84	20231006	174500	244930231	1894	1894	1894	1894	0
85	20231006	174400	244930231	1894	1894	1894	1894	0
86	20231006	174300	244930231	1894	1894	1894	1894	0
87	20231006	174200	244930231	1894	1894	1894	1894	0
88	20231006	174100	244930231	1894	1894	1894	1894	0
89	20231006	174000	244930231	1894	1894	1894	1894	0
90	20231006	173900	244930231	1894	1894	1894	1894	0
91	20231006	173800	244930231	1894	1894	1894	1894	0
92	20231006	173700	244930231	1894	1894	1894	1894	5964
93	20231006	173600	244930231	1894	1894	1894	1894	0
94	20231006	173500	244930231	1894	1894	1894	1894	0
95	20231006	173400	244930231	1894	1894	1894	1894	0
96	20231006	173300	244930231	1894	1894	1894	1894	0
97	20231006	173200	244930231	1894	1894	1894	1894	0
98	20231006	173100	244930231	1894	1894	1894	1894	0
99	20231006	173000	244930231	1894	1894	1894	1894	0
100	20231006	172900	244930231	1894	1894	1894	1894	0
101	20231006	172800	244930231	1894	1894	1894	1894	0
102	20231006	172700	244930231	1894	1894	1894	1894	0
103	20231006	172600	244930231	1894	1894	1894	1894	0
104	20231006	172500	244930231	1894	1894	1894	1894	0
105	20231006	172400	244930231	1894	1894	1894	1894	0
106	20231006	172300	244930231	1894	1894	1894	1894	0
107	20231006	172200	244930231	1894	1894	1894	1894	0
108	20231006	172100	244930231	1894	1894	1894	1894	0
109	20231006	172000	244930231	1894	1894	1894	1894	0
110	20231006	171900	244930231	1894	1894	1894	1894	0
111	20231006	171800	244930231	1894	1894	1894	1894	0
112	20231006	171700	244930231	1894	1894	1894	1894	0
113	20231006	171600	244930231	1894	1894	1894	1894	0
114	20231006	171500	244930231	1894	1894	1894	1894	0
115	20231006	171400	244930231	1894	1894	1894	1894	0
116	20231006	171300	244930231	1894	1894	1894	1894	0
117	20231006	171200	244930231	1894	1894	1894	1894	0
118	20231006	171100	244930231	1894	1894	1894	1894	0
119	20231006	171000	244930231	1894	1894	1894	1894	0
120	20231006	170900	244930231	1894	1894	1894	1894	0
121	20231006	170800	244930231	1894	1894	1894	1894	0
122	20231006	170700	244930231	1894	1894	1894	1894	5964
123	20231006	170600	244930231	1894	1894	1894	1894	0
124	20231006	170500	244930231	1894	1894	1894	1894	0
125	20231006	170400	244930231	1894	1894	1894	1894	0
126	20231006	170300	244930231	1894	1894	1894	1894	0
127	20231006	170200	244930231	1894	1894	1894	1894	0
128	20231006	170100	244930231	1894	1894	1894	1894	0
129	20231006	170000	244930231	1894	1894	1894	1894	0
130	20231006	165900	244930231	1894	1894	1894	1894	0
131	20231006	165800	244930231	1894	1894	1894	1894	0
132	20231006	165700	244930231	1894	1894	1894	1894	0
133	20231006	165600	244930231	1894	1894	1894	1894	0
134	20231006	165500	244930231	1894	1894	1894	1894	0
135	20231006	165400	244930231	1894	1894	1894	1894	0
136	20231006	165300	244930231	1894	1894	1894	1894	0
137	20231006	165200	244930231	1894	1894	1894	1894	0
138	20231006	165100	244930231	1894	1894	1894	1894	0
139	20231006	165000	244930231	1894	1894	1894	1894	0
140	20231006	164900	244930231	1894	1894	1894	1894	0
141	20231006	164800	244930231	1894	1894	1894	1894	0
142	20231006	164700	244930231	1894	1894	1894	1894	0
143	20231006	164600	244930231	1894	1894	1894	1894	0
144	20231006	164500	244930231	1894	1894	1894	1894	0
145	20231006	164400	244930231	1894	1894	1894	1894	0
146	20231006	164300	244930231	1894	1894	1894	1894	0
147	20231006	164200	244930231	1894	1894	1894	1894	0
148	20231006	164100	244930231	1894	1894	1894	1894	0
149	20231006	164000	244930231	1894	1894	1894	1894	0
150	20231006	163900	244930231	1894	1894	1894	1894	0
151	20231006	163800	244930231	1894	1894	1894	1894	0
152	20231006	163700	244930231	1894	1894	1894	1894	5964
153	20231006	163600	244930231	1894	1894	1894	1894	0
154	20231006	163500	244930231	1894	1894	1894	1894	0
155	20231006	163400	244930231	1894	1894	1894	1894	0
156	20231006	163300	244930231	1894	1894	1894	1894	0
157	20231006	163200	244930231	1894	1894	1894	1894	0
158	20231006	163100	244930231	1894	1894	1894	1894	0
159	20231006	163000	244930231	1894	1894	1894	1894	0
160	20231006	162900	244930231	1894	1894	1894	1894	0
161	20231006	162800	244930231	1894	1894	1894	1894	0
162	20231006	162700	244930231	1894	1894	1894	1894	0
163	20231006	162600	244930231	1894	1894	1894	1894	0
164	20231006	162500	244930231	1894	1894	1894	1894	0
165	20231006	162400	244930231	1894	1894	1894	1894	0
166	20231006	162300	244930231	1894	1894	1894	1894	0
167	20231006	162200	244930231	1894	1894	1894	1894	0
168	20231006	162100	244930231	1894	1894	1894	1894	0
169	20231006	162000	244930231	1894	1894	1894	1894	0
170	20231006	161900	244930231	1894	1894	1894	1894	0
171	20231006	161800	244930231	1894	1894	1894	1894	0
172	20231006	161700	244930231	1894	1894	1894	1894	0
173	20231006	161600	244930231	1894	1894	1894	1894	0
174	20231006	161500	244930231	1894	1894	1894	1894	0
175	20231006	161400	244930231	1894	1894	1894	1894	0
176	20231006	161300	244930231	1894	1894	1894	1894	0
177	20231006	161200	244930231	1894	1894	1894	1894	0
178	20231006	161100	244930231	1894	1894	1894	1894	0
179	20231006	161000	244930231	1894	1894	1894	1894	0
180	20231006	160900	244930231	1894	1894	1894	1894	0
181	20231006	160800	244930231	1894	1894	1894	1894	0
182	20231006	160700	244930231	1894	1894	1894	1894	5964
183	20231006	160600	244930231	1894	1894	1894	1894	0
184	20231006	160500	244930231	1894	1894	1894	1894	0
185	20231006	160400	244930231	1894	1894	1894	1894	0
186	20231006	160300	244930231	1894	1894	1894	1894	0
187	20231006	160200	244930231	1894	1894	1894	1894	0
188	20231006	160100	244930231	1894	1894	1894	1894	0
189	20231006	160000	244930231	1894	1894	1894	1894	0
190	20231006	155900	244930231	1894	1894	1894	1894	0
191	20231006	155800	244930231	1894	1894	1894	1894	0
192	20231006	155700	244930231	1894	1894	1894	1894	0
193	20231006	155600	244930231	1894	1894	1894	1894	0
194	20231006	155500	244930231	1894	1894	1894	1894	0
195	20231006	155400	244930231	1894	1894	1894	1894	0
196	20231006	155300	244930231	1894	1894	1894	1894	0
197	20231006	155200	244930231	1894	1894	1894	1894	0
198	20231006	155100	244930231	1894	1894	1894	1894	0
199	20231006	155000	244930231	1894	1894	1894	1894	0
200	20231006	154900	244930231	1894	1894	1894	1894	0
201	20231006	154800	244930231	1894	1894	1894	1894	0
202	20231006	154700	244930231	1894	1894	1894	1894	0
203	20231006	154600	244930231	1894	1894	1894	1894	0
204	20231006	154500	244930231	1894	1894	1894	1894	0
205	20231006	154400	244930231	1894	1894	1894	1894	0
206	20231006	154300	244930231	1894	1894	1894	1894	0
207	20231006	154200	244930231	1894	1894	1894	1894	0
208	20231006	154100	244930231	1894	1894	1894	1894	0
209	20231006	154000	244930231	1894	1894	1894	1894	0
210	20231006	153900	244930231	1894	1894	1894	1894	0
211	20231006	153800	244930231	1894	1894	1894	1894	0
212	20231006	153700	244930231	1894	1894	1894	1894	5964
213	20231006	153600	244930231	1894	1894	1894	1894	0
214	20231006	153500	244930231	1894	1894	1894	1894	0
215	20231006	153400	244930231	1894	1894	1894	1894	0
216	20231006	153300	244930231	1894	1894	1894	1894	0
217	20231006	153200	244930231	1894	1894	1894	1894	0
218	20231006	153100	244930231	1894	1894	1894	1894	0
219	20231006	153000	244930231	1894	1894	1894	1894	5964
220	20231006	152900	233634415	1894	1894	1894	1894	0
221	20231006	152800	233634415	1894	1894	1894	1894	0
222	20231006	152700	233634415	1894	1894	1894	1894	0
223	20231006	152600	233634415	1894	1894	1894	1894	0
224	20231006	152500	233634415	1894	1894	1894	1894	0
225	20231006	152400	233634415	1894	1894	1894	1894	0
226	20231006	152300	233634415	1894	1894	1894	1894	0
227	20231006	152200	233634415	1894	1894	1894	1894	0
228	20231006	152100	233634415	1894	1894	1894	1894	0
229	20231006	152000	233634415	1894	1894	1894	1894	0
230	20231006	151900	233634415	1894	1899	1899	1894	809
231	20231006	151800	232101635	1899	1899	1899	1899	50
232	20231006	151700	232006685	1899	1899	1899	1899	7
233	20231006	151600	231993392	1891	1892	1892	1891	233
234	20231006	151500	231552683	1892	1892	1892	1892	107
235	20231006	151400	231350239	1891	1899	1899	1891	2785
236	20231006	151300	226078591	1899	1899	1899	1899	0
237	20231006	151200	226078591	1899	1899	1899	1899	1
238	20231006	151100	226076692	1899	1899	1899	1899	31
239	20231006	151000	226017823	1899	1899	1899	1899	1
240	20231006	150900	226015924	1894	1894	1894	1894	0
241	20231006	150800	226015924	1894	1899	1899	1894	24
242	20231006	150700	225970353	1899	1897	1899	1893	440
243	20231006	150600	225136203	1898	1898	1898	1898	0
244	20231006	150500	225136203	1898	1898	1898	1898	2785
245	20231006	150400	219850273	1898	1898	1898	1898	52
246	20231006	150300	219751577	1898	1898	1898	1898	1
247	20231006	150200	219749679	1891	1892	1892	1891	30
248	20231006	150100	219692931	1891	1891	1891	1891	61
249	20231006	150000	219577580	1898	1897	1898	1892	644
250	20231006	145900	218357919	1897	1897	1897	1897	0
251	20231006	145800	218357919	1897	1897	1897	1897	0
252	20231006	145700	218357919	1897	1897	1897	1897	0
253	20231006	145600	218357919	1897	1897	1897	1897	31
254	20231006	145500	218299112	1897	1897	1897	1897	527
255	20231006	145400	217299393	1897	1895	1897	1895	264
256	20231006	145300	216798588	1892	1893	1893	1892	138
257	20231006	145200	216537464	1892	1893	1897	1892	511
258	20231006	145100	215570560	1893	1895	1895	1893	1100
259	20231006	145000	213488258	1897	1897	1897	1897	18
260	20231006	144900	213454112	1897	1897	1897	1897	207
261	20231006	144800	213061433	1897	1897	1897	1897	0
262	20231006	144700	213061433	1897	1897	1897	1897	292
263	20231006	144600	212507509	1897	1897	1897	1897	503
264	20231006	144500	211553318	1898	1898	1898	1898	0
265	20231006	144400	211553318	1898	1898	1898	1898	2
266	20231006	144300	211549522	1891	1891	1891	1891	0
267	20231006	144200	211549522	1891	1891	1891	1891	0
268	20231006	144100	211549522	1891	1891	1891	1891	0
269	20231006	144000	211549522	1891	1891	1891	1891	0
270	20231006	143900	211549522	1891	1891	1891	1891	18
271	20231006	143800	211515484	1897	1899	1899	1897	539
272	20231006	143700	210492923	1899	1897	1899	1897	2301
273	20231006	143600	206125984	1897	1897	1897	1897	644
274	20231006	143500	204904316	1897	1897	1897	1897	18
275	20231006	143400	204870170	1897	1896	1897	1896	624
276	20231006	143300	203686443	1897	1897	1897	1897	0
277	20231006	143200	203686443	1897	1897	1897	1897	385
278	20231006	143100	202956098	1897	1897	1897	1897	2
279	20231006	143000	202952304	1897	1897	1897	1896	440
280	20231006	142900	202117625	1897	1895	1897	1895	200
281	20231006	142800	201738348	1891	1891	1891	1891	0
282	20231006	142700	201738348	1891	1894	1896	1891	223
283	20231006	142600	201315735	1894	1894	1894	1894	408
284	20231006	142500	200542983	1894	1895	1895	1894	502
285	20231006	142400	199592061	1896	1896	1896	1896	0
286	20231006	142300	199592061	1896	1896	1896	1896	118
287	20231006	142200	199368333	1896	1895	1896	1895	93
288	20231006	142100	199192006	1896	1894	1896	1894	8
289	20231006	142000	199176846	1896	1895	1896	1895	221
290	20231006	141900	198757922	1894	1894	1894	1894	490
291	20231006	141800	197829862	1894	1894	1894	1894	10
292	20231006	141700	197810922	1894	1894	1894	1894	2
293	20231006	141600	197807134	1890	1890	1890	1890	30
294	20231006	141500	197750434	1895	1895	1895	1895	0
295	20231006	141400	197750434	1895	1895	1895	1895	19
296	20231006	141300	197714429	1895	1892	1895	1892	158
297	20231006	141200	197415094	1893	1893	1893	1893	0
298	20231006	141100	197415094	1893	1893	1893	1893	19
299	20231006	141000	197379127	1893	1890	1893	1890	30
300	20231006	140900	197322351	1888	1888	1888	1888	0
301	20231006	140800	197322351	1888	1888	1888	1888	1
302	20231006	140700	197320463	1888	1888	1888	1888	1
303	20231006	140600	197318575	1888	1889	1889	1888	310
304	20231006	140500	196733294	1888	1888	1888	1888	0
305	20231006	140400	196733294	1888	1888	1888	1888	0
306	20231006	140300	196733294	1888	1888	1888	1888	29
307	20231006	140200	196678542	1891	1891	1891	1891	19
308	20231006	140100	196642613	1891	1891	1891	1891	96
309	20231006	140000	196461077	1891	1891	1891	1891	4
310	20231006	135900	196453513	1891	1892	1892	1891	169
311	20231006	135800	196133915	1892	1892	1892	1892	0
312	20231006	135700	196133915	1892	1892	1892	1892	23
313	20231006	135600	196090399	1892	1892	1892	1892	0
314	20231006	135500	196090399	1892	1892	1892	1892	10
315	20231006	135400	196071479	1893	1892	1893	1892	112
316	20231006	135300	195859464	1892	1893	1893	1892	42
317	20231006	135200	195779981	1893	1894	1894	1893	128
318	20231006	135100	195537669	1894	1894	1894	1894	2
319	20231006	135000	195533881	1893	1894	1894	1893	29
320	20231006	134900	195478958	1894	1894	1894	1894	552
321	20231006	134800	194433470	1895	1895	1895	1895	330
322	20231006	134700	193808120	1895	1895	1895	1895	0
323	20231006	134600	193808120	1895	1895	1895	1895	480
324	20231006	134500	192898520	1894	1894	1894	1894	0
325	20231006	134400	192898520	1894	1895	1895	1894	81
326	20231006	134300	192745085	1895	1896	1896	1894	515
327	20231006	134200	191769646	1896	1896	1896	1896	0
328	20231006	134100	191769646	1896	1896	1896	1896	5
329	20231006	134000	191760166	1896	1896	1896	1896	15
330	20231006	133900	191731726	1896	1895	1896	1895	158
331	20231006	133800	191432232	1894	1894	1894	1894	50
332	20231006	133700	191337532	1894	1895	1895	1894	210
333	20231006	133600	190939769	1894	1894	1894	1894	590
334	20231006	133500	189822309	1894	1894	1894	1894	198
335	20231006	133400	189447297	1894	1894	1894	1894	293
336	20231006	133300	188892355	1894	1894	1894	1894	80
337	20231006	133200	188740835	1894	1895	1895	1894	1292
338	20231006	133100	186292509	1894	1894	1894	1894	460
339	20231006	133000	185421269	1894	1894	1894	1894	100
340	20231006	132900	185231869	1893	1893	1893	1893	0
341	20231006	132800	185231869	1893	1893	1893	1893	1
342	20231006	132700	185229976	1893	1893	1893	1893	10
343	20231006	132600	185211046	1892	1892	1892	1892	0
344	20231006	132500	185211046	1892	1892	1892	1892	0
345	20231006	132400	185211046	1892	1892	1892	1892	0
346	20231006	132300	185211046	1892	1892	1892	1892	0
347	20231006	132200	185211046	1892	1892	1892	1892	1
348	20231006	132100	185209154	1891	1890	1891	1890	65
349	20231006	132000	185086241	1891	1891	1891	1891	19
350	20231006	131900	185050312	1891	1891	1891	1891	0
351	20231006	131800	185050312	1891	1891	1891	1891	919
352	20231006	131700	183312483	1891	1891	1891	1891	0
353	20231006	131600	183312483	1891	1891	1891	1891	0
354	20231006	131500	183312483	1891	1893	1894	1891	366
355	20231006	131400	182620224	1893	1892	1893	1892	1740
356	20231006	131300	179326843	1891	1891	1891	1891	3
357	20231006	131200	179321170	1891	1885	1891	1885	1194
358	20231006	131100	177066318	1891	1891	1891	1891	19
359	20231006	131000	177030389	1891	1888	1891	1888	27
360	20231006	130900	176979345	1886	1886	1886	1886	251
361	20231006	130800	176505959	1880	1880	1880	1880	0
362	20231006	130700	176505959	1880	1880	1880	1880	1
363	20231006	130600	176504079	1880	1880	1880	1880	0
364	20231006	130500	176504079	1880	1880	1880	1880	0
365	20231006	130400	176504079	1880	1880	1880	1880	1
366	20231006	130300	176502199	1879	1879	1879	1879	0
367	20231006	130200	176502199	1879	1879	1879	1879	0
368	20231006	130100	176502199	1879	1879	1879	1879	0
369	20231006	130000	176502199	1879	1879	1879	1879	0
370	20231006	125900	176502199	1879	1879	1879	1879	279
371	20231006	125800	175977958	1878	1878	1878	1878	0
372	20231006	125700	175977958	1878	1878	1878	1878	0
373	20231006	125600	175977958	1878	1878	1878	1878	0
374	20231006	125500	175977958	1878	1878	1878	1878	230
375	20231006	125400	175546018	1886	1886	1886	1886	0
376	20231006	125300	175546018	1886	1886	1886	1886	192
377	20231006	125200	175183906	1886	1886	1886	1886	0
378	20231006	125100	175183906	1886	1886	1886	1886	82
379	20231006	125000	175029254	1878	1878	1878	1878	100
380	20231006	124900	174841454	1876	1876	1876	1876	0
381	20231006	124800	174841454	1876	1876	1876	1876	0
382	20231006	124700	174841454	1876	1876	1876	1876	0
383	20231006	124600	174841454	1876	1876	1876	1876	0
384	20231006	124500	174841454	1876	1876	1876	1876	0
385	20231006	124400	174841454	1876	1876	1876	1876	0
386	20231006	124300	174841454	1876	1876	1876	1876	0
387	20231006	124200	174841454	1876	1885	1885	1876	5000
388	20231006	124100	165453864	1885	1886	1886	1885	212
389	20231006	124000	165054195	1886	1886	1886	1886	53
390	20231006	123900	164954237	1886	1886	1886	1886	0
391	20231006	123800	164954237	1886	1886	1886	1886	19
392	20231006	123700	164918403	1886	1885	1886	1885	51
393	20231006	123600	164822267	1891	1891	1891	1891	0
394	20231006	123500	164822267	1891	1890	1891	1885	422
395	20231006	123400	164026052	1890	1890	1890	1890	0
396	20231006	123300	164026052	1890	1890	1890	1890	0
397	20231006	123200	164026052	1890	1890	1890	1890	19
398	20231006	123100	163990142	1890	1891	1891	1890	909
399	20231006	123000	162271627	1891	1891	1891	1891	1
400	20231006	122900	162269736	1891	1892	1892	1891	41
401	20231006	122800	162192186	1892	1892	1892	1892	0
402	20231006	122700	162192186	1892	1892	1892	1892	1
403	20231006	122600	162190294	1891	1891	1891	1891	1
404	20231006	122500	162188403	1891	1891	1891	1891	1
405	20231006	122400	162186512	1891	1892	1892	1891	18
406	20231006	122300	162152471	1891	1891	1891	1891	505
407	20231006	122200	161197516	1891	1892	1892	1891	83
408	20231006	122100	161040485	1892	1893	1893	1892	51
409	20231006	122000	160943943	1893	1893	1893	1893	48
410	20231006	121900	160853079	1893	1892	1893	1892	27
411	20231006	121800	160801969	1892	1892	1892	1892	381
412	20231006	121700	160081117	1891	1891	1891	1891	1
413	20231006	121600	160079226	1891	1890	1891	1890	201
414	20231006	121500	159699335	1890	1890	1890	1890	402
415	20231006	121400	158939555	1891	1891	1891	1891	78
416	20231006	121300	158792057	1891	1891	1891	1891	14
417	20231006	121200	158765583	1890	1890	1890	1890	0
418	20231006	121100	158765583	1890	1890	1890	1890	17
419	20231006	121000	158733453	1890	1886	1890	1886	106
420	20231006	120900	158533433	1883	1883	1883	1883	0
421	20231006	120800	158533433	1883	1883	1883	1883	0
422	20231006	120700	158533433	1883	1883	1883	1883	0
423	20231006	120600	158533433	1883	1883	1883	1883	10
424	20231006	120500	158514603	1881	1881	1881	1881	51
425	20231006	120400	158418672	1876	1888	1888	1876	10574
426	20231006	120300	138572713	1888	1890	1890	1888	38
427	20231006	120200	138500967	1892	1892	1892	1892	19
428	20231006	120100	138465019	1892	1892	1892	1892	692
429	20231006	120000	137155755	1893	1891	1893	1891	919
430	20231006	115900	135417068	1891	1891	1891	1891	19
431	20231006	115800	135381139	1891	1891	1891	1891	1
432	20231006	115700	135379248	1890	1889	1890	1889	2
433	20231006	115600	135375469	1888	1888	1888	1888	0
434	20231006	115500	135375469	1888	1891	1891	1888	7
435	20231006	115400	135362247	1891	1891	1891	1891	0
436	20231006	115300	135362247	1891	1889	1891	1889	510
437	20231006	115200	134398348	1888	1888	1888	1888	171
438	20231006	115100	134075500	1890	1890	1890	1890	2
439	20231006	115000	134071720	1890	1890	1890	1890	21
440	20231006	114900	134032030	1890	1890	1890	1890	0
441	20231006	114800	134032030	1890	1890	1890	1890	0
442	20231006	114700	134032030	1890	1890	1890	1890	19
443	20231006	114600	133996120	1890	1890	1890	1890	0
444	20231006	114500	133996120	1890	1890	1890	1890	0
445	20231006	114400	133996120	1890	1890	1890	1890	466
446	20231006	114300	133115380	1890	1890	1890	1890	26
447	20231006	114200	133066240	1890	1889	1890	1889	543
448	20231006	114100	132040053	1888	1889	1890	1888	52
449	20231006	114000	131941798	1889	1890	1890	1889	689
450	20231006	113900	130639689	1890	1890	1890	1889	273
451	20231006	113800	130123862	1890	1889	1890	1888	1650
452	20231006	113700	127006380	1888	1885	1888	1885	260
453	20231006	113600	126515687	1885	1885	1885	1885	2384
454	20231006	113500	122021847	1885	1885	1885	1885	19
455	20231006	113400	121986032	1885	1877	1885	1877	665
456	20231006	113300	120735272	1877	1877	1877	1877	6
457	20231006	113200	120724010	1876	1876	1876	1876	0
458	20231006	113100	120724010	1876	1876	1876	1876	0
459	20231006	113000	120724010	1876	1876	1876	1876	218
460	20231006	112900	120315042	1876	1876	1876	1876	1563
461	20231006	112800	117382854	1876	1876	1876	1876	0
462	20231006	112700	117382854	1876	1876	1876	1876	100
463	20231006	112600	117195254	1876	1876	1876	1876	569
464	20231006	112500	116127810	1876	1876	1876	1876	533
465	20231006	112400	115127902	1876	1876	1876	1876	0
466	20231006	112300	115127902	1876	1876	1876	1876	156
467	20231006	112200	114835246	1876	1876	1876	1876	0
468	20231006	112100	114835246	1876	1877	1877	1876	2200
469	20231006	112000	110707437	1877	1877	1877	1877	0
470	20231006	111900	110707437	1877	1877	1877	1877	0
471	20231006	111800	110707437	1877	1877	1877	1877	0
472	20231006	111700	110707437	1877	1877	1877	1877	0
473	20231006	111600	110707437	1877	1877	1877	1877	0
474	20231006	111500	110707437	1877	1877	1877	1877	1
475	20231006	111400	110705560	1877	1877	1877	1877	0
476	20231006	111300	110705560	1877	1877	1877	1877	0
477	20231006	111200	110705560	1877	1877	1877	1877	34
478	20231006	111100	110641742	1877	1878	1878	1877	1196
479	20231006	111000	108396731	1878	1877	1878	1877	227
480	20231006	110900	107970426	1878	1878	1878	1878	0
481	20231006	110800	107970426	1878	1878	1878	1878	149
482	20231006	110700	107690604	1878	1878	1878	1878	15
483	20231006	110600	107662434	1878	1878	1878	1878	0
484	20231006	110500	107662434	1878	1878	1878	1878	0
485	20231006	110400	107662434	1878	1877	1878	1877	2428
486	20231006	110300	103103650	1876	1876	1876	1876	70
487	20231006	110200	102972330	1876	1876	1876	1876	0
488	20231006	110100	102972330	1876	1876	1876	1876	5
489	20231006	110000	102962950	1876	1876	1876	1876	8
490	20231006	105900	102947942	1876	1877	1878	1876	127
491	20231006	105800	102709471	1877	1877	1877	1877	100
492	20231006	105700	102521771	1876	1876	1876	1876	1
493	20231006	105600	102519895	1876	1876	1876	1876	1
494	20231006	105500	102518019	1876	1876	1876	1876	10
495	20231006	105400	102499259	1876	1876	1877	1876	59
496	20231006	105300	102388572	1876	1878	1878	1876	20
497	20231006	105200	102351014	1878	1877	1878	1876	19
498	20231006	105100	102315335	1865	1865	1865	1865	0
499	20231006	105000	102315335	1865	1877	1878	1865	59
500	20231006	104900	102205054	1878	1878	1878	1878	0
501	20231006	104800	102205054	1878	1878	1878	1878	0
502	20231006	104700	102205054	1878	1878	1878	1878	45
503	20231006	104600	102120544	1878	1865	1878	1864	233
504	20231006	104500	101686082	1864	1864	1864	1864	0
505	20231006	104400	101686082	1864	1864	1864	1864	0
506	20231006	104300	101686082	1864	1868	1868	1864	630
507	20231006	104200	100510062	1868	1868	1868	1868	237
508	20231006	104100	100067346	1868	1871	1871	1868	800
509	20231006	104000	98570948	1871	1871	1871	1871	0
510	20231006	103900	98570948	1871	1871	1871	1871	5
511	20231006	103800	98561593	1879	1879	1879	1879	19
512	20231006	103700	98525892	1879	1879	1879	1879	20
513	20231006	103600	98488312	1871	1872	1872	1871	200
514	20231006	103500	98114082	1872	1872	1872	1872	16
515	20231006	103400	98084130	1872	1872	1872	1872	288
516	20231006	103300	97544994	1871	1871	1871	1871	0
517	20231006	103200	97544994	1871	1871	1871	1871	0
518	20231006	103100	97544994	1871	1871	1871	1871	0
519	20231006	103000	97544994	1871	1871	1871	1871	0
520	20231006	102900	97544994	1871	1871	1871	1871	0
521	20231006	102800	97544994	1871	1871	1871	1871	20
522	20231006	102700	97507574	1880	1880	1880	1880	0
523	20231006	102600	97507574	1880	1880	1880	1880	19
524	20231006	102500	97471854	1880	1880	1880	1880	0
525	20231006	102400	97471854	1880	1880	1880	1880	0
526	20231006	102300	97471854	1880	1880	1880	1880	19
527	20231006	102200	97436134	1880	1880	1880	1880	5
528	20231006	102100	97426734	1880	1875	1880	1875	708
529	20231006	102000	96099229	1876	1880	1880	1876	145
530	20231006	101900	95827001	1880	1880	1880	1880	0
531	20231006	101800	95827001	1880	1880	1880	1880	0
532	20231006	101700	95827001	1880	1880	1880	1880	19
533	20231006	101600	95791281	1880	1879	1880	1879	80
534	20231006	101500	95640887	1876	1879	1880	1876	106
535	20231006	101400	95441634	1880	1880	1880	1880	19
536	20231006	101300	95405914	1880	1879	1880	1879	79
537	20231006	101200	95257403	1880	1880	1880	1880	0
538	20231006	101100	95257403	1880	1880	1880	1880	19
539	20231006	101000	95221683	1880	1881	1881	1880	229
540	20231006	100900	94790941	1881	1881	1881	1881	1
541	20231006	100800	94789060	1881	1881	1881	1881	19
542	20231006	100700	94753321	1881	1881	1881	1881	0
543	20231006	100600	94753321	1881	1881	1881	1881	11
544	20231006	100500	94732630	1881	1881	1881	1881	333
545	20231006	100400	94106257	1881	1881	1881	1881	8
546	20231006	100300	94091209	1881	1881	1881	1881	210
547	20231006	100200	93696199	1881	1881	1881	1881	19
548	20231006	100100	93660460	1882	1882	1882	1882	0
549	20231006	100000	93660460	1882	1868	1882	1868	200
550	20231006	095900	93286636	1864	1864	1864	1864	609
551	20231006	095800	92151460	1864	1865	1865	1864	848
552	20231006	095700	90570315	1865	1865	1865	1865	0
553	20231006	095600	90570315	1865	1868	1868	1865	819
554	20231006	095500	89041977	1868	1881	1881	1868	3030
555	20231006	095400	83372932	1882	1882	1882	1882	0
556	20231006	095300	83372932	1882	1881	1882	1881	95
557	20231006	095200	83194196	1881	1880	1881	1880	52
558	20231006	095100	83096385	1881	1878	1881	1878	529
559	20231006	095000	82102032	1878	1872	1878	1872	8370
560	20231006	094900	66403447	1872	1869	1872	1869	79
561	20231006	094800	66255664	1870	1870	1870	1870	469
562	20231006	094700	65378634	1869	1866	1869	1866	1348
563	20231006	094600	62860374	1866	1866	1866	1866	0
564	20231006	094500	62860374	1866	1866	1866	1866	2
565	20231006	094400	62856642	1868	1867	1868	1867	19
566	20231006	094300	62821154	1868	1868	1868	1868	100
567	20231006	094200	62634354	1868	1856	1868	1856	2
568	20231006	094100	62630630	1856	1860	1860	1856	46
569	20231006	094000	62545138	1860	1862	1862	1860	19496
570	20231006	093900	26280072	1870	1870	1870	1870	0
571	20231006	093800	26280072	1870	1871	1871	1870	154
572	20231006	093700	25992091	1870	1870	1870	1870	14
573	20231006	093600	25965911	1861	1861	1861	1861	0
574	20231006	093500	25965911	1861	1862	1865	1861	865
575	20231006	093400	24352992	1860	1860	1860	1860	0
576	20231006	093300	24352992	1860	1860	1860	1860	0
577	20231006	093200	24352992	1860	1858	1860	1858	223
578	20231006	093100	23938354	1854	1854	1854	1854	44
579	20231006	093000	23856778	1854	1860	1860	1854	460
580	20231006	092900	23003836	1860	1861	1861	1860	114
581	20231006	092800	22791777	1862	1862	1862	1862	0
582	20231006	092700	22791777	1862	1855	1862	1855	26
583	20231006	092600	22743540	1854	1854	1854	1854	70
584	20231006	092500	22613760	1854	1854	1854	1854	0
585	20231006	092400	22613760	1854	1859	1859	1854	2477
586	20231006	092300	18018606	1865	1865	1865	1865	20
587	20231006	092200	17981306	1865	1865	1865	1865	0
588	20231006	092100	17981306	1865	1865	1865	1865	1
589	20231006	092000	17979441	1859	1859	1859	1859	35
590	20231006	091900	17914376	1859	1859	1859	1859	37
591	20231006	091800	17845593	1859	1859	1859	1859	71
592	20231006	091700	17713604	1858	1859	1859	1858	214
593	20231006	091600	17315973	1859	1861	1861	1859	905
594	20231006	091500	15632926	1871	1871	1871	1871	2
595	20231006	091400	15629184	1860	1874	1874	1860	139
596	20231006	091300	15370378	1874	1874	1874	1874	11
597	20231006	091200	15349764	1874	1874	1874	1874	0
598	20231006	091100	15349764	1874	1874	1874	1874	120
599	20231006	091000	15124884	1874	1853	1874	1852	868
600	20231006	090900	13513403	1853	1853	1853	1852	910
601	20231006	090800	11827181	1853	1853	1853	1853	49
602	20231006	090700	11736384	1852	1852	1852	1852	27
603	20231006	090600	11686380	1852	1852	1852	1852	0
604	20231006	090500	11686380	1852	1868	1868	1852	125
605	20231006	090400	11453372	1868	1870	1870	1868	786
606	20231006	090300	9984682	1870	1875	1875	1870	64
607	20231006	090200	9864692	1875	1877	1877	1870	489
608	20231006	090100	8949979	1877	1871	1877	1870	2265
609	20231006	090000	4713293	1871	1871	1877	1871	2505