KissMeData/063440/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193000	497046793	1910	1910	1910	1910	7112
3	20231006	192900	497046793	1910	1910	1910	1910	0
4	20231006	192800	497046793	1910	1910	1910	1910	0
5	20231006	192700	497046793	1910	1910	1910	1910	0
6	20231006	192600	497046793	1910	1910	1910	1910	0
7	20231006	192500	497046793	1910	1910	1910	1910	0
8	20231006	192400	497046793	1910	1910	1910	1910	0
9	20231006	192300	497046793	1910	1910	1910	1910	0
10	20231006	192200	497046793	1910	1910	1910	1910	0
11	20231006	192100	497046793	1910	1910	1910	1910	0
12	20231006	192000	497046793	1910	1910	1910	1910	0
13	20231006	191900	497046793	1910	1910	1910	1910	0
14	20231006	191800	497046793	1910	1910	1910	1910	0
15	20231006	191700	497046793	1910	1910	1910	1910	0
16	20231006	191600	497046793	1910	1910	1910	1910	0
17	20231006	191500	497046793	1910	1910	1910	1910	0
18	20231006	191400	497046793	1910	1910	1910	1910	0
19	20231006	191300	497046793	1910	1910	1910	1910	0
20	20231006	191200	497046793	1910	1910	1910	1910	0
21	20231006	191100	497046793	1910	1910	1910	1910	0
22	20231006	191000	497046793	1910	1910	1910	1910	0
23	20231006	190900	497046793	1910	1910	1910	1910	0
24	20231006	190800	497046793	1910	1910	1910	1910	0
25	20231006	190700	497046793	1910	1910	1910	1910	0
26	20231006	190600	497046793	1910	1910	1910	1910	0
27	20231006	190500	497046793	1910	1910	1910	1910	0
28	20231006	190400	497046793	1910	1910	1910	1910	0
29	20231006	190300	497046793	1910	1910	1910	1910	0
30	20231006	190200	497046793	1910	1910	1910	1910	0
31	20231006	190100	497046793	1910	1910	1910	1910	0
32	20231006	190000	497046793	1910	1910	1910	1910	7112
33	20231006	185900	497046793	1910	1910	1910	1910	0
34	20231006	185800	497046793	1910	1910	1910	1910	0
35	20231006	185700	497046793	1910	1910	1910	1910	0
36	20231006	185600	497046793	1910	1910	1910	1910	0
37	20231006	185500	497046793	1910	1910	1910	1910	0
38	20231006	185400	497046793	1910	1910	1910	1910	0
39	20231006	185300	497046793	1910	1910	1910	1910	0
40	20231006	185200	497046793	1910	1910	1910	1910	0
41	20231006	185100	497046793	1910	1910	1910	1910	0
42	20231006	185000	497046793	1910	1910	1910	1910	0
43	20231006	184900	497046793	1910	1910	1910	1910	0
44	20231006	184800	497046793	1910	1910	1910	1910	0
45	20231006	184700	497046793	1910	1910	1910	1910	0
46	20231006	184600	497046793	1910	1910	1910	1910	0
47	20231006	184500	497046793	1910	1910	1910	1910	0
48	20231006	184400	497046793	1910	1910	1910	1910	0
49	20231006	184300	497046793	1910	1910	1910	1910	0
50	20231006	184200	497046793	1910	1910	1910	1910	0
51	20231006	184100	497046793	1910	1910	1910	1910	0
52	20231006	184000	497046793	1910	1910	1910	1910	0
53	20231006	183900	497046793	1910	1910	1910	1910	0
54	20231006	183800	497046793	1910	1910	1910	1910	0
55	20231006	183700	497046793	1910	1910	1910	1910	0
56	20231006	183600	497046793	1910	1910	1910	1910	0
57	20231006	183500	497046793	1910	1910	1910	1910	0
58	20231006	183400	497046793	1910	1910	1910	1910	0
59	20231006	183300	497046793	1910	1910	1910	1910	0
60	20231006	183200	497046793	1910	1910	1910	1910	0
61	20231006	183100	497046793	1910	1910	1910	1910	0
62	20231006	183000	497046793	1910	1910	1910	1910	7112
63	20231006	182900	497046793	1910	1910	1910	1910	0
64	20231006	182800	497046793	1910	1910	1910	1910	0
65	20231006	182700	497046793	1910	1910	1910	1910	0
66	20231006	182600	497046793	1910	1910	1910	1910	0
67	20231006	182500	497046793	1910	1910	1910	1910	0
68	20231006	182400	497046793	1910	1910	1910	1910	0
69	20231006	182300	497046793	1910	1910	1910	1910	0
70	20231006	182200	497046793	1910	1910	1910	1910	0
71	20231006	182100	497046793	1910	1910	1910	1910	0
72	20231006	182000	497046793	1910	1910	1910	1910	0
73	20231006	181900	497046793	1910	1910	1910	1910	0
74	20231006	181800	497046793	1910	1910	1910	1910	0
75	20231006	181700	497046793	1910	1910	1910	1910	0
76	20231006	181600	497046793	1910	1910	1910	1910	0
77	20231006	181500	497046793	1910	1910	1910	1910	0
78	20231006	181400	497046793	1910	1910	1910	1910	0
79	20231006	181300	497046793	1910	1910	1910	1910	0
80	20231006	181200	497046793	1910	1910	1910	1910	0
81	20231006	181100	497046793	1910	1910	1910	1910	0
82	20231006	181000	497046793	1910	1910	1910	1910	0
83	20231006	180900	497046793	1910	1910	1910	1910	0
84	20231006	180800	497046793	1910	1910	1910	1910	0
85	20231006	180700	497046793	1910	1910	1910	1910	0
86	20231006	180600	497046793	1910	1910	1910	1910	0
87	20231006	180500	497046793	1910	1910	1910	1910	0
88	20231006	180400	497046793	1910	1910	1910	1910	0
89	20231006	180300	497046793	1910	1910	1910	1910	0
90	20231006	180200	497046793	1910	1910	1910	1910	0
91	20231006	180100	497046793	1910	1910	1910	1910	0
92	20231006	180000	497046793	1910	1910	1910	1910	7112
93	20231006	175900	497046793	1910	1910	1910	1910	0
94	20231006	175800	497046793	1910	1910	1910	1910	0
95	20231006	175700	497046793	1910	1910	1910	1910	0
96	20231006	175600	497046793	1910	1910	1910	1910	0
97	20231006	175500	497046793	1910	1910	1910	1910	0
98	20231006	175400	497046793	1910	1910	1910	1910	0
99	20231006	175300	497046793	1910	1910	1910	1910	0
100	20231006	175200	497046793	1910	1910	1910	1910	0
101	20231006	175100	497046793	1910	1910	1910	1910	0
102	20231006	175000	497046793	1910	1910	1910	1910	0
103	20231006	174900	497046793	1910	1910	1910	1910	0
104	20231006	174800	497046793	1910	1910	1910	1910	0
105	20231006	174700	497046793	1910	1910	1910	1910	0
106	20231006	174600	497046793	1910	1910	1910	1910	0
107	20231006	174500	497046793	1910	1910	1910	1910	0
108	20231006	174400	497046793	1910	1910	1910	1910	0
109	20231006	174300	497046793	1910	1910	1910	1910	0
110	20231006	174200	497046793	1910	1910	1910	1910	0
111	20231006	174100	497046793	1910	1910	1910	1910	0
112	20231006	174000	497046793	1910	1910	1910	1910	0
113	20231006	173900	497046793	1910	1910	1910	1910	0
114	20231006	173800	497046793	1910	1910	1910	1910	0
115	20231006	173700	497046793	1910	1910	1910	1910	0
116	20231006	173600	497046793	1910	1910	1910	1910	0
117	20231006	173500	497046793	1910	1910	1910	1910	0
118	20231006	173400	497046793	1910	1910	1910	1910	0
119	20231006	173300	497046793	1910	1910	1910	1910	0
120	20231006	173200	497046793	1910	1910	1910	1910	0
121	20231006	173100	497046793	1910	1910	1910	1910	0
122	20231006	173000	497046793	1910	1910	1910	1910	7112
123	20231006	172900	497046793	1910	1910	1910	1910	0
124	20231006	172800	497046793	1910	1910	1910	1910	0
125	20231006	172700	497046793	1910	1910	1910	1910	0
126	20231006	172600	497046793	1910	1910	1910	1910	0
127	20231006	172500	497046793	1910	1910	1910	1910	0
128	20231006	172400	497046793	1910	1910	1910	1910	0
129	20231006	172300	497046793	1910	1910	1910	1910	0
130	20231006	172200	497046793	1910	1910	1910	1910	0
131	20231006	172100	497046793	1910	1910	1910	1910	0
132	20231006	172000	497046793	1910	1910	1910	1910	0
133	20231006	171900	497046793	1910	1910	1910	1910	0
134	20231006	171800	497046793	1910	1910	1910	1910	0
135	20231006	171700	497046793	1910	1910	1910	1910	0
136	20231006	171600	497046793	1910	1910	1910	1910	0
137	20231006	171500	497046793	1910	1910	1910	1910	0
138	20231006	171400	497046793	1910	1910	1910	1910	0
139	20231006	171300	497046793	1910	1910	1910	1910	0
140	20231006	171200	497046793	1910	1910	1910	1910	0
141	20231006	171100	497046793	1910	1910	1910	1910	0
142	20231006	171000	497046793	1910	1910	1910	1910	0
143	20231006	170900	497046793	1910	1910	1910	1910	0
144	20231006	170800	497046793	1910	1910	1910	1910	0
145	20231006	170700	497046793	1910	1910	1910	1910	0
146	20231006	170600	497046793	1910	1910	1910	1910	0
147	20231006	170500	497046793	1910	1910	1910	1910	0
148	20231006	170400	497046793	1910	1910	1910	1910	0
149	20231006	170300	497046793	1910	1910	1910	1910	0
150	20231006	170200	497046793	1910	1910	1910	1910	0
151	20231006	170100	497046793	1910	1910	1910	1910	0
152	20231006	170000	497046793	1910	1910	1910	1910	7112
153	20231006	165900	497046793	1910	1910	1910	1910	0
154	20231006	165800	497046793	1910	1910	1910	1910	0
155	20231006	165700	497046793	1910	1910	1910	1910	0
156	20231006	165600	497046793	1910	1910	1910	1910	0
157	20231006	165500	497046793	1910	1910	1910	1910	0
158	20231006	165400	497046793	1910	1910	1910	1910	0
159	20231006	165300	497046793	1910	1910	1910	1910	0
160	20231006	165200	497046793	1910	1910	1910	1910	0
161	20231006	165100	497046793	1910	1910	1910	1910	0
162	20231006	165000	497046793	1910	1910	1910	1910	0
163	20231006	164900	497046793	1910	1910	1910	1910	0
164	20231006	164800	497046793	1910	1910	1910	1910	0
165	20231006	164700	497046793	1910	1910	1910	1910	0
166	20231006	164600	497046793	1910	1910	1910	1910	0
167	20231006	164500	497046793	1910	1910	1910	1910	0
168	20231006	164400	497046793	1910	1910	1910	1910	0
169	20231006	164300	497046793	1910	1910	1910	1910	0
170	20231006	164200	497046793	1910	1910	1910	1910	0
171	20231006	164100	497046793	1910	1910	1910	1910	0
172	20231006	164000	497046793	1910	1910	1910	1910	0
173	20231006	163900	497046793	1910	1910	1910	1910	0
174	20231006	163800	497046793	1910	1910	1910	1910	0
175	20231006	163700	497046793	1910	1910	1910	1910	0
176	20231006	163600	497046793	1910	1910	1910	1910	0
177	20231006	163500	497046793	1910	1910	1910	1910	0
178	20231006	163400	497046793	1910	1910	1910	1910	0
179	20231006	163300	497046793	1910	1910	1910	1910	0
180	20231006	163200	497046793	1910	1910	1910	1910	0
181	20231006	163100	497046793	1910	1910	1910	1910	0
182	20231006	163000	497046793	1910	1910	1910	1910	7112
183	20231006	162900	497046793	1910	1910	1910	1910	0
184	20231006	162800	497046793	1910	1910	1910	1910	0
185	20231006	162700	497046793	1910	1910	1910	1910	0
186	20231006	162600	497046793	1910	1910	1910	1910	0
187	20231006	162500	497046793	1910	1910	1910	1910	0
188	20231006	162400	497046793	1910	1910	1910	1910	0
189	20231006	162300	497046793	1910	1910	1910	1910	0
190	20231006	162200	497046793	1910	1910	1910	1910	0
191	20231006	162100	497046793	1910	1910	1910	1910	0
192	20231006	162000	497046793	1910	1910	1910	1910	0
193	20231006	161900	497046793	1910	1910	1910	1910	0
194	20231006	161800	497046793	1910	1910	1910	1910	0
195	20231006	161700	497046793	1910	1910	1910	1910	0
196	20231006	161600	497046793	1910	1910	1910	1910	0
197	20231006	161500	497046793	1910	1910	1910	1910	0
198	20231006	161400	497046793	1910	1910	1910	1910	0
199	20231006	161300	497046793	1910	1910	1910	1910	0
200	20231006	161200	497046793	1910	1910	1910	1910	0
201	20231006	161100	497046793	1910	1910	1910	1910	0
202	20231006	161000	497046793	1910	1910	1910	1910	0
203	20231006	160900	497046793	1910	1910	1910	1910	0
204	20231006	160800	497046793	1910	1910	1910	1910	0
205	20231006	160700	497046793	1910	1910	1910	1910	0
206	20231006	160600	497046793	1910	1910	1910	1910	0
207	20231006	160500	497046793	1910	1910	1910	1910	0
208	20231006	160400	497046793	1910	1910	1910	1910	0
209	20231006	160300	497046793	1910	1910	1910	1910	0
210	20231006	160200	497046793	1910	1910	1910	1910	0
211	20231006	160100	497046793	1910	1910	1910	1910	0
212	20231006	160000	497046793	1910	1910	1910	1910	7112
213	20231006	155900	497046793	1910	1910	1910	1910	0
214	20231006	155800	497046793	1910	1910	1910	1910	0
215	20231006	155700	497046793	1910	1910	1910	1910	0
216	20231006	155600	497046793	1910	1910	1910	1910	0
217	20231006	155500	497046793	1910	1910	1910	1910	0
218	20231006	155400	497046793	1910	1910	1910	1910	0
219	20231006	155300	497046793	1910	1910	1910	1910	0
220	20231006	155200	497046793	1910	1910	1910	1910	0
221	20231006	155100	497046793	1910	1910	1910	1910	0
222	20231006	155000	497046793	1910	1910	1910	1910	0
223	20231006	154900	497046793	1910	1910	1910	1910	0
224	20231006	154800	497046793	1910	1910	1910	1910	0
225	20231006	154700	497046793	1910	1910	1910	1910	0
226	20231006	154600	497046793	1910	1910	1910	1910	0
227	20231006	154500	497046793	1910	1910	1910	1910	0
228	20231006	154400	497046793	1910	1910	1910	1910	0
229	20231006	154300	497046793	1910	1910	1910	1910	0
230	20231006	154200	497046793	1910	1910	1910	1910	0
231	20231006	154100	497046793	1910	1910	1910	1910	0
232	20231006	154000	497046793	1910	1910	1910	1910	0
233	20231006	153900	497046793	1910	1910	1910	1910	0
234	20231006	153800	497046793	1910	1910	1910	1910	0
235	20231006	153700	497046793	1910	1910	1910	1910	0
236	20231006	153600	497046793	1910	1910	1910	1910	0
237	20231006	153500	497046793	1910	1910	1910	1910	0
238	20231006	153400	497046793	1910	1910	1910	1910	0
239	20231006	153300	497046793	1910	1910	1910	1910	0
240	20231006	153200	497046793	1910	1910	1910	1910	0
241	20231006	153100	497046793	1910	1910	1910	1910	0
242	20231006	153000	497046793	1910	1910	1910	1910	14224
243	20231006	152900	483462873	1909	1909	1909	1909	0
244	20231006	152800	483462873	1909	1909	1909	1909	0
245	20231006	152700	483462873	1909	1909	1909	1909	0
246	20231006	152600	483462873	1909	1909	1909	1909	0
247	20231006	152500	483462873	1909	1909	1909	1909	0
248	20231006	152400	483462873	1909	1909	1909	1909	0
249	20231006	152300	483462873	1909	1909	1909	1909	0
250	20231006	152200	483462873	1909	1909	1909	1909	0
251	20231006	152100	483462873	1909	1909	1909	1909	0
252	20231006	152000	483462873	1909	1909	1909	1909	0
253	20231006	151900	483462873	1909	1905	1909	1905	876
254	20231006	151800	481790723	1900	1902	1902	1900	16108
255	20231006	151700	451184811	1905	1905	1905	1905	52
256	20231006	151600	451085751	1904	1904	1904	1904	2600
257	20231006	151500	446135351	1901	1901	1901	1901	1
258	20231006	151400	446133450	1908	1908	1908	1908	1
259	20231006	151300	446131542	1909	1894	1909	1894	59654
260	20231006	151200	332787791	1894	1894	1894	1894	4
261	20231006	151100	332780215	1894	1894	1894	1894	6
262	20231006	151000	332768851	1895	1895	1895	1895	500
263	20231006	150900	331821351	1895	1895	1895	1895	0
264	20231006	150800	331821351	1895	1895	1895	1895	0
265	20231006	150700	331821351	1895	1895	1895	1895	1
266	20231006	150600	331819456	1888	1888	1888	1888	10
267	20231006	150500	331800576	1895	1895	1895	1895	0
268	20231006	150400	331800576	1895	1896	1899	1895	3420
269	20231006	150300	325307566	1897	1897	1897	1897	500
270	20231006	150200	324359066	1897	1896	1897	1896	2
271	20231006	150100	324355273	1897	1897	1897	1897	0
272	20231006	150000	324355273	1897	1897	1897	1897	0
273	20231006	145900	324355273	1897	1897	1897	1897	0
274	20231006	145800	324355273	1897	1897	1897	1897	0
275	20231006	145700	324355273	1897	1897	1897	1897	0
276	20231006	145600	324355273	1897	1897	1897	1897	0
277	20231006	145500	324355273	1897	1889	1897	1889	170
278	20231006	145400	324033998	1889	1889	1889	1889	8
279	20231006	145300	324018886	1887	1887	1887	1887	0
280	20231006	145200	324018886	1887	1887	1887	1887	1
281	20231006	145100	324016999	1885	1885	1885	1885	0
282	20231006	145000	324016999	1885	1885	1885	1885	0
283	20231006	144900	324016999	1885	1885	1885	1885	0
284	20231006	144800	324016999	1885	1885	1885	1885	0
285	20231006	144700	324016999	1885	1885	1885	1885	0
286	20231006	144600	324016999	1885	1885	1885	1885	0
287	20231006	144500	324016999	1885	1885	1885	1885	0
288	20231006	144400	324016999	1885	1886	1886	1885	546
289	20231006	144300	322987742	1886	1886	1886	1886	54
290	20231006	144200	322885898	1886	1886	1886	1886	0
291	20231006	144100	322885898	1886	1886	1886	1886	900
292	20231006	144000	321188498	1886	1886	1886	1886	0
293	20231006	143900	321188498	1886	1886	1886	1886	0
294	20231006	143800	321188498	1886	1886	1886	1886	0
295	20231006	143700	321188498	1886	1886	1886	1886	2448
296	20231006	143600	316571570	1887	1887	1887	1887	581
297	20231006	143500	315475223	1887	1887	1887	1887	265
298	20231006	143400	314975168	1888	1888	1888	1888	0
299	20231006	143300	314975168	1888	1888	1888	1888	88
300	20231006	143200	314809024	1889	1889	1889	1889	37
301	20231006	143100	314739131	1888	1888	1888	1888	96
302	20231006	143000	314557883	1888	1888	1889	1888	65
303	20231006	142900	314435158	1888	1889	1889	1888	45
304	20231006	142800	314350173	1889	1889	1889	1889	1000
305	20231006	142700	312461173	1890	1890	1890	1890	1
306	20231006	142600	312459283	1891	1891	1891	1891	2
307	20231006	142500	312455501	1892	1892	1892	1892	1
308	20231006	142400	312453609	1892	1892	1892	1892	0
309	20231006	142300	312453609	1892	1892	1892	1892	0
310	20231006	142200	312453609	1892	1892	1892	1892	1
311	20231006	142100	312451717	1889	1889	1889	1889	0
312	20231006	142000	312451717	1889	1889	1889	1889	817
313	20231006	141900	310908404	1889	1889	1889	1889	0
314	20231006	141800	310908404	1889	1891	1891	1889	473
315	20231006	141700	310014283	1892	1892	1892	1892	0
316	20231006	141600	310014283	1892	1892	1892	1892	0
317	20231006	141500	310014283	1892	1892	1892	1892	0
318	20231006	141400	310014283	1892	1892	1892	1892	2
319	20231006	141300	310010499	1892	1892	1892	1892	0
320	20231006	141200	310010499	1892	1892	1892	1892	100
321	20231006	141100	309821299	1892	1892	1892	1892	0
322	20231006	141000	309821299	1892	1892	1892	1892	0
323	20231006	140900	309821299	1892	1892	1892	1892	0
324	20231006	140800	309821299	1892	1892	1892	1892	3
325	20231006	140700	309815623	1897	1897	1897	1897	528
326	20231006	140600	308814007	1897	1897	1897	1897	0
327	20231006	140500	308814007	1897	1897	1897	1897	6
328	20231006	140400	308802625	1897	1897	1897	1897	0
329	20231006	140300	308802625	1897	1897	1897	1897	0
330	20231006	140200	308802625	1897	1897	1897	1897	0
331	20231006	140100	308802625	1897	1897	1897	1897	0
332	20231006	140000	308802625	1897	1897	1897	1897	0
333	20231006	135900	308802625	1897	1897	1897	1897	0
334	20231006	135800	308802625	1897	1897	1897	1897	0
335	20231006	135700	308802625	1897	1897	1897	1897	0
336	20231006	135600	308802625	1897	1897	1897	1897	0
337	20231006	135500	308802625	1897	1896	1897	1896	2
338	20231006	135400	308798832	1892	1892	1892	1892	0
339	20231006	135300	308798832	1892	1892	1892	1892	0
340	20231006	135200	308798832	1892	1892	1892	1892	0
341	20231006	135100	308798832	1892	1892	1892	1892	0
342	20231006	135000	308798832	1892	1892	1892	1892	0
343	20231006	134900	308798832	1892	1892	1892	1892	501
344	20231006	134800	307850940	1891	1891	1891	1891	0
345	20231006	134700	307850940	1891	1891	1891	1891	0
346	20231006	134600	307850940	1891	1891	1891	1891	0
347	20231006	134500	307850940	1891	1891	1891	1891	0
348	20231006	134400	307850940	1891	1891	1891	1891	0
349	20231006	134300	307850940	1891	1892	1892	1891	500
350	20231006	134200	306905252	1892	1892	1892	1892	0
351	20231006	134100	306905252	1892	1892	1892	1892	0
352	20231006	134000	306905252	1892	1892	1892	1892	27
353	20231006	133900	306854168	1891	1891	1891	1891	0
354	20231006	133800	306854168	1891	1891	1891	1891	58
355	20231006	133700	306744490	1898	1898	1898	1898	0
356	20231006	133600	306744490	1898	1898	1898	1898	0
357	20231006	133500	306744490	1898	1898	1898	1898	0
358	20231006	133400	306744490	1898	1898	1898	1898	0
359	20231006	133300	306744490	1898	1898	1898	1898	0
360	20231006	133200	306744490	1898	1898	1898	1898	0
361	20231006	133100	306744490	1898	1898	1898	1898	0
362	20231006	133000	306744490	1898	1898	1898	1898	0
363	20231006	132900	306744490	1898	1898	1898	1898	0
364	20231006	132800	306744490	1898	1898	1898	1898	0
365	20231006	132700	306744490	1898	1898	1898	1898	0
366	20231006	132600	306744490	1898	1898	1898	1898	0
367	20231006	132500	306744490	1898	1898	1898	1898	90
368	20231006	132400	306573670	1897	1890	1897	1890	46
369	20231006	132300	306486660	1897	1898	1898	1897	101
370	20231006	132200	306294963	1899	1899	1899	1899	243
371	20231006	132100	305833506	1898	1891	1898	1889	5607
372	20231006	132000	295219292	1899	1899	1899	1899	0
373	20231006	131900	295219292	1899	1899	1899	1899	0
374	20231006	131800	295219292	1899	1899	1899	1899	0
375	20231006	131700	295219292	1899	1899	1899	1899	0
376	20231006	131600	295219292	1899	1899	1899	1899	0
377	20231006	131500	295219292	1899	1899	1899	1899	110
378	20231006	131400	295010402	1891	1891	1891	1891	0
379	20231006	131300	295010402	1891	1891	1891	1891	0
380	20231006	131200	295010402	1891	1891	1891	1891	0
381	20231006	131100	295010402	1891	1891	1891	1891	0
382	20231006	131000	295010402	1891	1891	1891	1891	100
383	20231006	130900	294821302	1892	1892	1892	1892	1
384	20231006	130800	294819410	1892	1893	1893	1892	1300
385	20231006	130700	292359774	1893	1893	1893	1893	0
386	20231006	130600	292359774	1893	1893	1893	1893	0
387	20231006	130500	292359774	1893	1893	1893	1893	800
388	20231006	130400	290845374	1899	1899	1899	1899	0
389	20231006	130300	290845374	1899	1899	1899	1899	0
390	20231006	130200	290845374	1899	1899	1899	1899	0
391	20231006	130100	290845374	1899	1899	1899	1899	0
392	20231006	130000	290845374	1899	1899	1899	1899	217
393	20231006	125900	290433291	1899	1899	1899	1899	100
394	20231006	125800	290243391	1899	1899	1899	1899	100
395	20231006	125700	290053491	1900	1900	1900	1900	0
396	20231006	125600	290053491	1900	1900	1900	1900	0
397	20231006	125500	290053491	1900	1900	1900	1900	0
398	20231006	125400	290053491	1900	1900	1900	1900	0
399	20231006	125300	290053491	1900	1900	1900	1900	0
400	20231006	125200	290053491	1900	1900	1900	1900	0
401	20231006	125100	290053491	1900	1900	1900	1900	0
402	20231006	125000	290053491	1900	1900	1900	1900	3
403	20231006	124900	290047791	1900	1900	1900	1900	0
404	20231006	124800	290047791	1900	1900	1900	1900	0
405	20231006	124700	290047791	1900	1900	1900	1900	0
406	20231006	124600	290047791	1900	1900	1900	1900	11
407	20231006	124500	290026891	1895	1895	1895	1895	0
408	20231006	124400	290026891	1895	1895	1895	1895	75
409	20231006	124300	289884766	1895	1895	1895	1895	100
410	20231006	124200	289695266	1902	1902	1902	1902	0
411	20231006	124100	289695266	1902	1902	1902	1902	0
412	20231006	124000	289695266	1902	1902	1902	1902	0
413	20231006	123900	289695266	1902	1902	1902	1902	0
414	20231006	123800	289695266	1902	1902	1902	1902	0
415	20231006	123700	289695266	1902	1902	1902	1902	0
416	20231006	123600	289695266	1902	1902	1902	1902	0
417	20231006	123500	289695266	1902	1902	1902	1902	0
418	20231006	123400	289695266	1902	1902	1902	1902	0
419	20231006	123300	289695266	1902	1902	1902	1902	1
420	20231006	123200	289693364	1902	1899	1902	1899	10003
421	20231006	123100	270668244	1892	1892	1892	1892	58
422	20231006	123000	270558508	1892	1892	1892	1892	408
423	20231006	122900	269786572	1893	1893	1893	1893	0
424	20231006	122800	269786572	1893	1893	1893	1893	165
425	20231006	122700	269474227	1900	1900	1900	1900	0
426	20231006	122600	269474227	1900	1900	1900	1900	0
427	20231006	122500	269474227	1900	1900	1900	1900	1
428	20231006	122400	269472327	1900	1900	1900	1900	0
429	20231006	122300	269472327	1900	1900	1900	1900	2
430	20231006	122200	269468527	1901	1901	1901	1901	0
431	20231006	122100	269468527	1901	1901	1901	1901	0
432	20231006	122000	269468527	1901	1901	1901	1901	0
433	20231006	121900	269468527	1901	1901	1901	1901	0
434	20231006	121800	269468527	1901	1901	1901	1901	1
435	20231006	121700	269466626	1901	1901	1901	1901	0
436	20231006	121600	269466626	1901	1901	1901	1901	0
437	20231006	121500	269466626	1901	1901	1901	1901	10
438	20231006	121400	269447616	1901	1901	1901	1901	0
439	20231006	121300	269447616	1901	1899	1901	1899	2429
440	20231006	121200	264830125	1899	1899	1899	1899	1
441	20231006	121100	264828226	1899	1899	1899	1899	0
442	20231006	121000	264828226	1899	1899	1899	1899	0
443	20231006	120900	264828226	1899	1901	1901	1899	2
444	20231006	120800	264824426	1900	1900	1900	1900	2621
445	20231006	120700	259844526	1900	1897	1900	1897	268
446	20231006	120600	259335663	1892	1892	1892	1892	1
447	20231006	120500	259333771	1896	1896	1896	1896	5
448	20231006	120400	259324291	1893	1893	1893	1893	0
449	20231006	120300	259324291	1893	1895	1895	1893	311
450	20231006	120200	258735537	1899	1899	1899	1899	0
451	20231006	120100	258735537	1899	1899	1899	1899	0
452	20231006	120000	258735537	1899	1899	1899	1899	0
453	20231006	115900	258735537	1899	1899	1899	1899	0
454	20231006	115800	258735537	1899	1899	1899	1899	0
455	20231006	115700	258735537	1899	1899	1899	1899	144
456	20231006	115600	258462081	1900	1900	1900	1900	0
457	20231006	115500	258462081	1900	1900	1900	1900	0
458	20231006	115400	258462081	1900	1900	1900	1900	0
459	20231006	115300	258462081	1900	1900	1900	1900	0
460	20231006	115200	258462081	1900	1900	1900	1900	0
461	20231006	115100	258462081	1900	1900	1900	1900	0
462	20231006	115000	258462081	1900	1900	1900	1900	0
463	20231006	114900	258462081	1900	1900	1900	1900	0
464	20231006	114800	258462081	1900	1900	1900	1900	0
465	20231006	114700	258462081	1900	1900	1900	1900	0
466	20231006	114600	258462081	1900	1900	1900	1900	0
467	20231006	114500	258462081	1900	1900	1900	1900	0
468	20231006	114400	258462081	1900	1900	1900	1900	0
469	20231006	114300	258462081	1900	1900	1900	1900	0
470	20231006	114200	258462081	1900	1900	1900	1900	0
471	20231006	114100	258462081	1900	1900	1900	1900	0
472	20231006	114000	258462081	1900	1900	1900	1900	0
473	20231006	113900	258462081	1900	1900	1900	1900	0
474	20231006	113800	258462081	1900	1900	1900	1900	0
475	20231006	113700	258462081	1900	1900	1900	1900	0
476	20231006	113600	258462081	1900	1900	1900	1900	0
477	20231006	113500	258462081	1900	1900	1900	1900	0
478	20231006	113400	258462081	1900	1900	1900	1900	0
479	20231006	113300	258462081	1900	1900	1900	1900	0
480	20231006	113200	258462081	1900	1900	1900	1900	0
481	20231006	113100	258462081	1900	1900	1900	1900	1
482	20231006	113000	258460181	1894	1894	1894	1894	0
483	20231006	112900	258460181	1894	1894	1894	1894	1
484	20231006	112800	258458287	1900	1900	1900	1900	10
485	20231006	112700	258439287	1901	1901	1901	1901	0
486	20231006	112600	258439287	1901	1901	1901	1901	0
487	20231006	112500	258439287	1901	1901	1901	1901	0
488	20231006	112400	258439287	1901	1901	1901	1901	5
489	20231006	112300	258429782	1902	1902	1902	1902	0
490	20231006	112200	258429782	1902	1902	1902	1902	0
491	20231006	112100	258429782	1902	1902	1902	1902	0
492	20231006	112000	258429782	1902	1902	1902	1902	0
493	20231006	111900	258429782	1902	1902	1902	1902	0
494	20231006	111800	258429782	1902	1902	1902	1902	0
495	20231006	111700	258429782	1902	1902	1902	1902	7
496	20231006	111600	258416468	1903	1903	1903	1903	0
497	20231006	111500	258416468	1903	1903	1903	1903	0
498	20231006	111400	258416468	1903	1903	1903	1903	0
499	20231006	111300	258416468	1903	1903	1903	1903	0
500	20231006	111200	258416468	1903	1903	1903	1903	0
501	20231006	111100	258416468	1903	1903	1903	1903	0
502	20231006	111000	258416468	1903	1903	1903	1903	0
503	20231006	110900	258416468	1903	1903	1903	1903	0
504	20231006	110800	258416468	1903	1903	1903	1903	0
505	20231006	110700	258416468	1903	1903	1903	1903	0
506	20231006	110600	258416468	1903	1903	1903	1903	0
507	20231006	110500	258416468	1903	1902	1903	1902	1000
508	20231006	110400	256513480	1893	1893	1893	1893	30
509	20231006	110300	256456690	1903	1903	1903	1903	0
510	20231006	110200	256456690	1903	1902	1903	1902	9
511	20231006	110100	256439571	1893	1893	1893	1893	1
512	20231006	110000	256437678	1902	1902	1902	1902	10
513	20231006	105900	256418658	1902	1902	1902	1902	0
514	20231006	105800	256418658	1902	1902	1902	1902	3
515	20231006	105700	256412952	1903	1903	1903	1903	0
516	20231006	105600	256412952	1903	1903	1903	1893	301
517	20231006	105500	255842087	1901	1901	1901	1901	50
518	20231006	105400	255747037	1903	1902	1903	1902	102
519	20231006	105300	255553032	1902	1902	1902	1902	50
520	20231006	105200	255457932	1902	1901	1902	1901	15
521	20231006	105100	255429416	1901	1901	1901	1901	0
522	20231006	105000	255429416	1901	1901	1902	1901	39
523	20231006	104900	255355268	1901	1903	1903	1900	28
524	20231006	104800	255302038	1903	1897	1903	1897	1040
525	20231006	104700	253324718	1899	1899	1899	1899	0
526	20231006	104600	253324718	1899	1899	1899	1899	0
527	20231006	104500	253324718	1899	1899	1899	1899	0
528	20231006	104400	253324718	1899	1899	1899	1899	0
529	20231006	104300	253324718	1899	1899	1899	1899	0
530	20231006	104200	253324718	1899	1899	1899	1899	0
531	20231006	104100	253324718	1899	1899	1899	1899	0
532	20231006	104000	253324718	1899	1899	1899	1899	0
533	20231006	103900	253324718	1899	1899	1899	1899	0
534	20231006	103800	253324718	1899	1899	1899	1899	1
535	20231006	103700	253322819	1900	1900	1900	1900	0
536	20231006	103600	253322819	1900	1899	1900	1899	14400
537	20231006	103500	225962829	1899	1899	1899	1899	0
538	20231006	103400	225962829	1899	1899	1899	1899	10
539	20231006	103300	225943839	1900	1900	1900	1900	0
540	20231006	103200	225943839	1900	1900	1900	1900	0
541	20231006	103100	225943839	1900	1900	1900	1900	8
542	20231006	103000	225928639	1900	1899	1900	1899	2544
543	20231006	102900	221095348	1899	1899	1899	1899	0
544	20231006	102800	221095348	1899	1898	1899	1898	10904
545	20231006	102700	200388712	1899	1899	1899	1899	5
546	20231006	102600	200379217	1899	1899	1899	1899	10
547	20231006	102500	200360227	1898	1898	1898	1898	115
548	20231006	102400	200141957	1898	1898	1898	1898	1
549	20231006	102300	200140059	1899	1899	1899	1899	0
550	20231006	102200	200140059	1899	1899	1899	1899	4
551	20231006	102100	200132463	1899	1898	1899	1898	501
552	20231006	102000	199181564	1897	1897	1897	1897	591
553	20231006	101900	198060437	1897	1897	1897	1897	0
554	20231006	101800	198060437	1897	1897	1897	1897	0
555	20231006	101700	198060437	1897	1897	1897	1897	0
556	20231006	101600	198060437	1897	1897	1897	1897	900
557	20231006	101500	196353137	1896	1896	1896	1896	0
558	20231006	101400	196353137	1896	1896	1896	1896	0
559	20231006	101300	196353137	1896	1896	1896	1896	0
560	20231006	101200	196353137	1896	1896	1896	1896	0
561	20231006	101100	196353137	1896	1896	1896	1896	0
562	20231006	101000	196353137	1896	1896	1896	1896	0
563	20231006	100900	196353137	1896	1896	1896	1896	100
564	20231006	100800	196163537	1896	1897	1897	1896	840
565	20231006	100700	194570857	1896	1896	1896	1896	200
566	20231006	100600	194191657	1896	1896	1896	1896	0
567	20231006	100500	194191657	1896	1896	1896	1896	142
568	20231006	100400	193922425	1896	1896	1896	1896	0
569	20231006	100300	193922425	1896	1896	1896	1896	0
570	20231006	100200	193922425	1896	1896	1896	1896	0
571	20231006	100100	193922425	1896	1896	1896	1896	3
572	20231006	100000	193916737	1893	1893	1893	1893	82
573	20231006	095900	193761511	1895	1895	1895	1895	0
574	20231006	095800	193761511	1895	1895	1895	1895	283
575	20231006	095700	193225226	1897	1897	1897	1897	0
576	20231006	095600	193225226	1897	1897	1897	1897	0
577	20231006	095500	193225226	1897	1897	1897	1897	0
578	20231006	095400	193225226	1897	1897	1897	1897	900
579	20231006	095300	191517926	1894	1894	1894	1894	205
580	20231006	095200	191129656	1893	1893	1893	1893	2892
581	20231006	095100	185655100	1893	1893	1893	1893	380
582	20231006	095000	184935760	1892	1892	1892	1892	30
583	20231006	094900	184879000	1894	1894	1894	1894	0
584	20231006	094800	184879000	1894	1894	1894	1894	0
585	20231006	094700	184879000	1894	1894	1894	1894	10
586	20231006	094600	184860060	1896	1896	1896	1896	0
587	20231006	094500	184860060	1896	1896	1896	1896	0
588	20231006	094400	184860060	1896	1896	1896	1896	20
589	20231006	094300	184822140	1898	1898	1898	1898	0
590	20231006	094200	184822140	1898	1898	1898	1898	0
591	20231006	094100	184822140	1898	1898	1898	1898	0
592	20231006	094000	184822140	1898	1898	1898	1898	8
593	20231006	093900	184806956	1898	1898	1898	1898	0
594	20231006	093800	184806956	1898	1898	1898	1898	0
595	20231006	093700	184806956	1898	1897	1898	1897	1863
596	20231006	093600	181271582	1897	1897	1897	1897	0
597	20231006	093500	181271582	1897	1897	1897	1897	1481
598	20231006	093400	178462125	1897	1897	1897	1896	3
599	20231006	093300	178456435	1896	1896	1896	1896	7642
600	20231006	093200	163967203	1896	1896	1896	1896	103
601	20231006	093100	163771915	1896	1896	1896	1896	26
602	20231006	093000	163722619	1896	1896	1896	1896	1
603	20231006	092900	163720723	1896	1875	1896	1875	58003
604	20231006	092800	53985312	1875	1882	1882	1875	911
605	20231006	092700	52277180	1875	1870	1875	1870	1015
606	20231006	092600	50378670	1870	1870	1870	1870	9
607	20231006	092500	50361840	1870	1870	1870	1870	109
608	20231006	092400	50158010	1870	1874	1874	1870	1046
609	20231006	092300	48201806	1874	1874	1874	1874	1
610	20231006	092200	48199932	1875	1874	1875	1874	12
611	20231006	092100	48177442	1874	1874	1874	1874	10
612	20231006	092000	48158702	1870	1870	1870	1870	1
613	20231006	091900	48156832	1867	1867	1867	1867	0
614	20231006	091800	48156832	1867	1867	1867	1867	0
615	20231006	091700	48156832	1867	1867	1867	1867	0
616	20231006	091600	48156832	1867	1867	1867	1867	270
617	20231006	091500	47652742	1867	1867	1867	1867	0
618	20231006	091400	47652742	1867	1867	1867	1867	0
619	20231006	091300	47652742	1867	1867	1867	1867	1037
620	20231006	091200	45716663	1867	1866	1867	1866	28
621	20231006	091100	45664388	1863	1865	1865	1863	50
622	20231006	091000	45571204	1865	1865	1865	1865	1
623	20231006	090900	45569339	1864	1860	1864	1860	1267
624	20231006	090800	43211899	1854	1854	1854	1854	3569
625	20231006	090700	36594973	1854	1854	1854	1854	0
626	20231006	090600	36594973	1854	1854	1857	1854	773
627	20231006	090500	35159870	1854	1855	1855	1854	103
628	20231006	090400	34968808	1855	1850	1855	1850	786
629	20231006	090300	33511418	1850	1854	1854	1850	1972
630	20231006	090200	29861197	1856	1853	1866	1836	8005
631	20231006	090100	15138617	1867	1874	1874	1857	548
632	20231006	090000	14120454	1862	1836	1862	1836	7683