KissMeData/131100/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200200	13393844	1865	1865	1865	1865	1098
3	20231006	200100	13393844	1865	1865	1865	1865	0
4	20231006	200000	13393844	1865	1865	1865	1865	0
5	20231006	195900	13393844	1865	1865	1865	1865	0
6	20231006	195800	13393844	1865	1865	1865	1865	0
7	20231006	195700	13393844	1865	1865	1865	1865	0
8	20231006	195600	13393844	1865	1865	1865	1865	0
9	20231006	195500	13393844	1865	1865	1865	1865	0
10	20231006	195400	13393844	1865	1865	1865	1865	0
11	20231006	195300	13393844	1865	1865	1865	1865	0
12	20231006	195200	13393844	1865	1865	1865	1865	0
13	20231006	195100	13393844	1865	1865	1865	1865	0
14	20231006	195000	13393844	1865	1865	1865	1865	0
15	20231006	194900	13393844	1865	1865	1865	1865	0
16	20231006	194800	13393844	1865	1865	1865	1865	0
17	20231006	194700	13393844	1865	1865	1865	1865	0
18	20231006	194600	13393844	1865	1865	1865	1865	0
19	20231006	194500	13393844	1865	1865	1865	1865	0
20	20231006	194400	13393844	1865	1865	1865	1865	0
21	20231006	194300	13393844	1865	1865	1865	1865	0
22	20231006	194200	13393844	1865	1865	1865	1865	0
23	20231006	194100	13393844	1865	1865	1865	1865	0
24	20231006	194000	13393844	1865	1865	1865	1865	0
25	20231006	193900	13393844	1865	1865	1865	1865	0
26	20231006	193800	13393844	1865	1865	1865	1865	0
27	20231006	193700	13393844	1865	1865	1865	1865	0
28	20231006	193600	13393844	1865	1865	1865	1865	0
29	20231006	193500	13393844	1865	1865	1865	1865	0
30	20231006	193400	13393844	1865	1865	1865	1865	0
31	20231006	193300	13393844	1865	1865	1865	1865	0
32	20231006	193200	13393844	1865	1865	1865	1865	1098
33	20231006	193100	13393844	1865	1865	1865	1865	0
34	20231006	193000	13393844	1865	1865	1865	1865	0
35	20231006	192900	13393844	1865	1865	1865	1865	0
36	20231006	192800	13393844	1865	1865	1865	1865	0
37	20231006	192700	13393844	1865	1865	1865	1865	0
38	20231006	192600	13393844	1865	1865	1865	1865	0
39	20231006	192500	13393844	1865	1865	1865	1865	0
40	20231006	192400	13393844	1865	1865	1865	1865	0
41	20231006	192300	13393844	1865	1865	1865	1865	0
42	20231006	192200	13393844	1865	1865	1865	1865	0
43	20231006	192100	13393844	1865	1865	1865	1865	0
44	20231006	192000	13393844	1865	1865	1865	1865	0
45	20231006	191900	13393844	1865	1865	1865	1865	0
46	20231006	191800	13393844	1865	1865	1865	1865	0
47	20231006	191700	13393844	1865	1865	1865	1865	0
48	20231006	191600	13393844	1865	1865	1865	1865	0
49	20231006	191500	13393844	1865	1865	1865	1865	0
50	20231006	191400	13393844	1865	1865	1865	1865	0
51	20231006	191300	13393844	1865	1865	1865	1865	0
52	20231006	191200	13393844	1865	1865	1865	1865	0
53	20231006	191100	13393844	1865	1865	1865	1865	0
54	20231006	191000	13393844	1865	1865	1865	1865	0
55	20231006	190900	13393844	1865	1865	1865	1865	0
56	20231006	190800	13393844	1865	1865	1865	1865	0
57	20231006	190700	13393844	1865	1865	1865	1865	0
58	20231006	190600	13393844	1865	1865	1865	1865	0
59	20231006	190500	13393844	1865	1865	1865	1865	0
60	20231006	190400	13393844	1865	1865	1865	1865	0
61	20231006	190300	13393844	1865	1865	1865	1865	0
62	20231006	190200	13393844	1865	1865	1865	1865	1098
63	20231006	190100	13393844	1865	1865	1865	1865	0
64	20231006	190000	13393844	1865	1865	1865	1865	0
65	20231006	185900	13393844	1865	1865	1865	1865	0
66	20231006	185800	13393844	1865	1865	1865	1865	0
67	20231006	185700	13393844	1865	1865	1865	1865	0
68	20231006	185600	13393844	1865	1865	1865	1865	0
69	20231006	185500	13393844	1865	1865	1865	1865	0
70	20231006	185400	13393844	1865	1865	1865	1865	0
71	20231006	185300	13393844	1865	1865	1865	1865	0
72	20231006	185200	13393844	1865	1865	1865	1865	0
73	20231006	185100	13393844	1865	1865	1865	1865	0
74	20231006	185000	13393844	1865	1865	1865	1865	0
75	20231006	184900	13393844	1865	1865	1865	1865	0
76	20231006	184800	13393844	1865	1865	1865	1865	0
77	20231006	184700	13393844	1865	1865	1865	1865	0
78	20231006	184600	13393844	1865	1865	1865	1865	0
79	20231006	184500	13393844	1865	1865	1865	1865	0
80	20231006	184400	13393844	1865	1865	1865	1865	0
81	20231006	184300	13393844	1865	1865	1865	1865	0
82	20231006	184200	13393844	1865	1865	1865	1865	0
83	20231006	184100	13393844	1865	1865	1865	1865	0
84	20231006	184000	13393844	1865	1865	1865	1865	0
85	20231006	183900	13393844	1865	1865	1865	1865	0
86	20231006	183800	13393844	1865	1865	1865	1865	0
87	20231006	183700	13393844	1865	1865	1865	1865	0
88	20231006	183600	13393844	1865	1865	1865	1865	0
89	20231006	183500	13393844	1865	1865	1865	1865	0
90	20231006	183400	13393844	1865	1865	1865	1865	0
91	20231006	183300	13393844	1865	1865	1865	1865	0
92	20231006	183200	13393844	1865	1865	1865	1865	1098
93	20231006	183100	13393844	1865	1865	1865	1865	0
94	20231006	183000	13393844	1865	1865	1865	1865	0
95	20231006	182900	13393844	1865	1865	1865	1865	0
96	20231006	182800	13393844	1865	1865	1865	1865	0
97	20231006	182700	13393844	1865	1865	1865	1865	0
98	20231006	182600	13393844	1865	1865	1865	1865	0
99	20231006	182500	13393844	1865	1865	1865	1865	0
100	20231006	182400	13393844	1865	1865	1865	1865	0
101	20231006	182300	13393844	1865	1865	1865	1865	0
102	20231006	182200	13393844	1865	1865	1865	1865	0
103	20231006	182100	13393844	1865	1865	1865	1865	0
104	20231006	182000	13393844	1865	1865	1865	1865	0
105	20231006	181900	13393844	1865	1865	1865	1865	0
106	20231006	181800	13393844	1865	1865	1865	1865	0
107	20231006	181700	13393844	1865	1865	1865	1865	0
108	20231006	181600	13393844	1865	1865	1865	1865	0
109	20231006	181500	13393844	1865	1865	1865	1865	0
110	20231006	181400	13393844	1865	1865	1865	1865	0
111	20231006	181300	13393844	1865	1865	1865	1865	0
112	20231006	181200	13393844	1865	1865	1865	1865	0
113	20231006	181100	13393844	1865	1865	1865	1865	0
114	20231006	181000	13393844	1865	1865	1865	1865	0
115	20231006	180900	13393844	1865	1865	1865	1865	0
116	20231006	180800	13393844	1865	1865	1865	1865	0
117	20231006	180700	13393844	1865	1865	1865	1865	0
118	20231006	180600	13393844	1865	1865	1865	1865	0
119	20231006	180500	13393844	1865	1865	1865	1865	0
120	20231006	180400	13393844	1865	1865	1865	1865	0
121	20231006	180300	13393844	1865	1865	1865	1865	0
122	20231006	180200	13393844	1865	1865	1865	1865	1098
123	20231006	180100	13393844	1865	1865	1865	1865	0
124	20231006	180000	13393844	1865	1865	1865	1865	0
125	20231006	175900	13393844	1865	1865	1865	1865	0
126	20231006	175800	13393844	1865	1865	1865	1865	0
127	20231006	175700	13393844	1865	1865	1865	1865	0
128	20231006	175600	13393844	1865	1865	1865	1865	0
129	20231006	175500	13393844	1865	1865	1865	1865	0
130	20231006	175400	13393844	1865	1865	1865	1865	0
131	20231006	175300	13393844	1865	1865	1865	1865	0
132	20231006	175200	13393844	1865	1865	1865	1865	0
133	20231006	175100	13393844	1865	1865	1865	1865	0
134	20231006	175000	13393844	1865	1865	1865	1865	0
135	20231006	174900	13393844	1865	1865	1865	1865	0
136	20231006	174800	13393844	1865	1865	1865	1865	0
137	20231006	174700	13393844	1865	1865	1865	1865	0
138	20231006	174600	13393844	1865	1865	1865	1865	0
139	20231006	174500	13393844	1865	1865	1865	1865	0
140	20231006	174400	13393844	1865	1865	1865	1865	0
141	20231006	174300	13393844	1865	1865	1865	1865	0
142	20231006	174200	13393844	1865	1865	1865	1865	0
143	20231006	174100	13393844	1865	1865	1865	1865	0
144	20231006	174000	13393844	1865	1865	1865	1865	0
145	20231006	173900	13393844	1865	1865	1865	1865	0
146	20231006	173800	13393844	1865	1865	1865	1865	0
147	20231006	173700	13393844	1865	1865	1865	1865	0
148	20231006	173600	13393844	1865	1865	1865	1865	0
149	20231006	173500	13393844	1865	1865	1865	1865	0
150	20231006	173400	13393844	1865	1865	1865	1865	0
151	20231006	173300	13393844	1865	1865	1865	1865	0
152	20231006	173200	13393844	1865	1865	1865	1865	1098
153	20231006	173100	13393844	1865	1865	1865	1865	0
154	20231006	173000	13393844	1865	1865	1865	1865	0
155	20231006	172900	13393844	1865	1865	1865	1865	0
156	20231006	172800	13393844	1865	1865	1865	1865	0
157	20231006	172700	13393844	1865	1865	1865	1865	0
158	20231006	172600	13393844	1865	1865	1865	1865	0
159	20231006	172500	13393844	1865	1865	1865	1865	0
160	20231006	172400	13393844	1865	1865	1865	1865	0
161	20231006	172300	13393844	1865	1865	1865	1865	0
162	20231006	172200	13393844	1865	1865	1865	1865	0
163	20231006	172100	13393844	1865	1865	1865	1865	0
164	20231006	172000	13393844	1865	1865	1865	1865	0
165	20231006	171900	13393844	1865	1865	1865	1865	0
166	20231006	171800	13393844	1865	1865	1865	1865	0
167	20231006	171700	13393844	1865	1865	1865	1865	0
168	20231006	171600	13393844	1865	1865	1865	1865	0
169	20231006	171500	13393844	1865	1865	1865	1865	0
170	20231006	171400	13393844	1865	1865	1865	1865	0
171	20231006	171300	13393844	1865	1865	1865	1865	0
172	20231006	171200	13393844	1865	1865	1865	1865	0
173	20231006	171100	13393844	1865	1865	1865	1865	0
174	20231006	171000	13393844	1865	1865	1865	1865	0
175	20231006	170900	13393844	1865	1865	1865	1865	0
176	20231006	170800	13393844	1865	1865	1865	1865	0
177	20231006	170700	13393844	1865	1865	1865	1865	0
178	20231006	170600	13393844	1865	1865	1865	1865	0
179	20231006	170500	13393844	1865	1865	1865	1865	0
180	20231006	170400	13393844	1865	1865	1865	1865	0
181	20231006	170300	13393844	1865	1865	1865	1865	0
182	20231006	170200	13393844	1865	1865	1865	1865	1098
183	20231006	170100	13393844	1865	1865	1865	1865	0
184	20231006	170000	13393844	1865	1865	1865	1865	0
185	20231006	165900	13393844	1865	1865	1865	1865	0
186	20231006	165800	13393844	1865	1865	1865	1865	0
187	20231006	165700	13393844	1865	1865	1865	1865	0
188	20231006	165600	13393844	1865	1865	1865	1865	0
189	20231006	165500	13393844	1865	1865	1865	1865	0
190	20231006	165400	13393844	1865	1865	1865	1865	0
191	20231006	165300	13393844	1865	1865	1865	1865	0
192	20231006	165200	13393844	1865	1865	1865	1865	0
193	20231006	165100	13393844	1865	1865	1865	1865	0
194	20231006	165000	13393844	1865	1865	1865	1865	0
195	20231006	164900	13393844	1865	1865	1865	1865	0
196	20231006	164800	13393844	1865	1865	1865	1865	0
197	20231006	164700	13393844	1865	1865	1865	1865	0
198	20231006	164600	13393844	1865	1865	1865	1865	0
199	20231006	164500	13393844	1865	1865	1865	1865	0
200	20231006	164400	13393844	1865	1865	1865	1865	0
201	20231006	164300	13393844	1865	1865	1865	1865	0
202	20231006	164200	13393844	1865	1865	1865	1865	0
203	20231006	164100	13393844	1865	1865	1865	1865	0
204	20231006	164000	13393844	1865	1865	1865	1865	0
205	20231006	163900	13393844	1865	1865	1865	1865	0
206	20231006	163800	13393844	1865	1865	1865	1865	0
207	20231006	163700	13393844	1865	1865	1865	1865	0
208	20231006	163600	13393844	1865	1865	1865	1865	0
209	20231006	163500	13393844	1865	1865	1865	1865	0
210	20231006	163400	13393844	1865	1865	1865	1865	0
211	20231006	163300	13393844	1865	1865	1865	1865	0
212	20231006	163200	13393844	1865	1865	1865	1865	1098
213	20231006	163100	13393844	1865	1865	1865	1865	0
214	20231006	163000	13393844	1865	1865	1865	1865	0
215	20231006	162900	13393844	1865	1865	1865	1865	0
216	20231006	162800	13393844	1865	1865	1865	1865	0
217	20231006	162700	13393844	1865	1865	1865	1865	0
218	20231006	162600	13393844	1865	1865	1865	1865	0
219	20231006	162500	13393844	1865	1865	1865	1865	0
220	20231006	162400	13393844	1865	1865	1865	1865	0
221	20231006	162300	13393844	1865	1865	1865	1865	0
222	20231006	162200	13393844	1865	1865	1865	1865	0
223	20231006	162100	13393844	1865	1865	1865	1865	0
224	20231006	162000	13393844	1865	1865	1865	1865	0
225	20231006	161900	13393844	1865	1865	1865	1865	0
226	20231006	161800	13393844	1865	1865	1865	1865	0
227	20231006	161700	13393844	1865	1865	1865	1865	0
228	20231006	161600	13393844	1865	1865	1865	1865	0
229	20231006	161500	13393844	1865	1865	1865	1865	0
230	20231006	161400	13393844	1865	1865	1865	1865	0
231	20231006	161300	13393844	1865	1865	1865	1865	0
232	20231006	161200	13393844	1865	1865	1865	1865	0
233	20231006	161100	13393844	1865	1865	1865	1865	0
234	20231006	161000	13393844	1865	1865	1865	1865	0
235	20231006	160900	13393844	1865	1865	1865	1865	0
236	20231006	160800	13393844	1865	1865	1865	1865	0
237	20231006	160700	13393844	1865	1865	1865	1865	0
238	20231006	160600	13393844	1865	1865	1865	1865	0
239	20231006	160500	13393844	1865	1865	1865	1865	0
240	20231006	160400	13393844	1865	1865	1865	1865	0
241	20231006	160300	13393844	1865	1865	1865	1865	0
242	20231006	160200	13393844	1865	1865	1865	1865	1098
243	20231006	160100	13393844	1865	1865	1865	1865	0
244	20231006	160000	13393844	1865	1865	1865	1865	0
245	20231006	155900	13393844	1865	1865	1865	1865	0
246	20231006	155800	13393844	1865	1865	1865	1865	0
247	20231006	155700	13393844	1865	1865	1865	1865	0
248	20231006	155600	13393844	1865	1865	1865	1865	0
249	20231006	155500	13393844	1865	1865	1865	1865	0
250	20231006	155400	13393844	1865	1865	1865	1865	0
251	20231006	155300	13393844	1865	1865	1865	1865	0
252	20231006	155200	13393844	1865	1865	1865	1865	0
253	20231006	155100	13393844	1865	1865	1865	1865	0
254	20231006	155000	13393844	1865	1865	1865	1865	0
255	20231006	154900	13393844	1865	1865	1865	1865	0
256	20231006	154800	13393844	1865	1865	1865	1865	0
257	20231006	154700	13393844	1865	1865	1865	1865	0
258	20231006	154600	13393844	1865	1865	1865	1865	0
259	20231006	154500	13393844	1865	1865	1865	1865	0
260	20231006	154400	13393844	1865	1865	1865	1865	0
261	20231006	154300	13393844	1865	1865	1865	1865	0
262	20231006	154200	13393844	1865	1865	1865	1865	0
263	20231006	154100	13393844	1865	1865	1865	1865	0
264	20231006	154000	13393844	1865	1865	1865	1865	0
265	20231006	153900	13393844	1865	1865	1865	1865	0
266	20231006	153800	13393844	1865	1865	1865	1865	0
267	20231006	153700	13393844	1865	1865	1865	1865	0
268	20231006	153600	13393844	1865	1865	1865	1865	0
269	20231006	153500	13393844	1865	1865	1865	1865	0
270	20231006	153400	13393844	1865	1865	1865	1865	0
271	20231006	153300	13393844	1865	1865	1865	1865	0
272	20231006	153200	13393844	1865	1865	1865	1865	1098
273	20231006	153100	13393844	1865	1865	1865	1865	0
274	20231006	153000	13393844	1865	1865	1865	1865	1098
275	20231006	152900	11346074	1865	1865	1865	1865	0
276	20231006	152800	11346074	1865	1865	1865	1865	0
277	20231006	152700	11346074	1865	1865	1865	1865	0
278	20231006	152600	11346074	1865	1865	1865	1865	0
279	20231006	152500	11346074	1865	1865	1865	1865	0
280	20231006	152400	11346074	1865	1865	1865	1865	0
281	20231006	152300	11346074	1865	1865	1865	1865	0
282	20231006	152200	11346074	1865	1865	1865	1865	0
283	20231006	152100	11346074	1865	1865	1865	1865	0
284	20231006	152000	11346074	1865	1865	1865	1865	0
285	20231006	151900	11346074	1865	1865	1865	1865	0
286	20231006	151800	11346074	1865	1865	1865	1865	0
287	20231006	151700	11346074	1865	1865	1865	1865	0
288	20231006	151600	11346074	1865	1864	1865	1864	2
289	20231006	151500	11342345	1865	1865	1865	1865	0
290	20231006	151400	11342345	1865	1865	1865	1865	0
291	20231006	151300	11342345	1865	1865	1865	1865	0
292	20231006	151200	11342345	1865	1865	1865	1865	0
293	20231006	151100	11342345	1865	1865	1865	1865	0
294	20231006	151000	11342345	1865	1865	1865	1865	31
295	20231006	150900	11284530	1865	1865	1865	1865	0
296	20231006	150800	11284530	1865	1865	1865	1865	0
297	20231006	150700	11284530	1865	1865	1865	1865	0
298	20231006	150600	11284530	1865	1864	1865	1864	300
299	20231006	150500	10725040	1865	1865	1865	1865	0
300	20231006	150400	10725040	1865	1865	1865	1865	0
301	20231006	150300	10725040	1865	1865	1865	1865	0
302	20231006	150200	10725040	1865	1865	1865	1865	0
303	20231006	150100	10725040	1865	1865	1865	1865	0
304	20231006	150000	10725040	1865	1865	1865	1865	0
305	20231006	145900	10725040	1865	1865	1865	1865	0
306	20231006	145800	10725040	1865	1865	1865	1865	0
307	20231006	145700	10725040	1865	1865	1865	1865	0
308	20231006	145600	10725040	1865	1865	1865	1865	0
309	20231006	145500	10725040	1865	1865	1865	1865	0
310	20231006	145400	10725040	1865	1865	1865	1865	0
311	20231006	145300	10725040	1865	1865	1865	1865	0
312	20231006	145200	10725040	1865	1865	1865	1865	0
313	20231006	145100	10725040	1865	1865	1865	1865	0
314	20231006	145000	10725040	1865	1865	1865	1865	0
315	20231006	144900	10725040	1865	1865	1865	1865	0
316	20231006	144800	10725040	1865	1865	1865	1865	0
317	20231006	144700	10725040	1865	1865	1865	1865	53
318	20231006	144600	10626195	1859	1860	1860	1859	300
319	20231006	144500	10068396	1865	1865	1865	1865	0
320	20231006	144400	10068396	1865	1865	1865	1865	0
321	20231006	144300	10068396	1865	1865	1865	1865	27
322	20231006	144200	10018041	1865	1865	1865	1865	0
323	20231006	144100	10018041	1865	1865	1865	1865	300
324	20231006	144000	9458541	1870	1870	1870	1870	0
325	20231006	143900	9458541	1870	1870	1870	1870	0
326	20231006	143800	9458541	1870	1870	1870	1870	0
327	20231006	143700	9458541	1870	1870	1870	1870	0
328	20231006	143600	9458541	1870	1870	1870	1870	0
329	20231006	143500	9458541	1870	1870	1870	1870	0
330	20231006	143400	9458541	1870	1870	1870	1870	0
331	20231006	143300	9458541	1870	1870	1870	1870	0
332	20231006	143200	9458541	1870	1870	1870	1870	0
333	20231006	143100	9458541	1870	1870	1870	1870	0
334	20231006	143000	9458541	1870	1870	1870	1870	0
335	20231006	142900	9458541	1870	1870	1870	1870	0
336	20231006	142800	9458541	1870	1870	1870	1870	0
337	20231006	142700	9458541	1870	1870	1870	1870	0
338	20231006	142600	9458541	1870	1870	1870	1870	0
339	20231006	142500	9458541	1870	1870	1870	1870	0
340	20231006	142400	9458541	1870	1870	1870	1870	0
341	20231006	142300	9458541	1870	1870	1870	1870	0
342	20231006	142200	9458541	1870	1870	1870	1870	0
343	20231006	142100	9458541	1870	1870	1870	1870	0
344	20231006	142000	9458541	1870	1870	1870	1870	0
345	20231006	141900	9458541	1870	1870	1870	1870	0
346	20231006	141800	9458541	1870	1870	1870	1870	0
347	20231006	141700	9458541	1870	1870	1870	1870	0
348	20231006	141600	9458541	1870	1869	1870	1869	18
349	20231006	141500	9424891	1869	1869	1869	1869	0
350	20231006	141400	9424891	1869	1869	1869	1869	0
351	20231006	141300	9424891	1869	1869	1869	1869	0
352	20231006	141200	9424891	1869	1869	1869	1869	0
353	20231006	141100	9424891	1869	1869	1869	1869	0
354	20231006	141000	9424891	1869	1859	1869	1857	605
355	20231006	140900	8300413	1858	1858	1858	1858	179
356	20231006	140800	7967831	1859	1859	1859	1859	0
357	20231006	140700	7967831	1859	1859	1859	1859	4
358	20231006	140600	7960395	1860	1860	1860	1860	0
359	20231006	140500	7960395	1860	1860	1860	1860	117
360	20231006	140400	7742775	1868	1868	1868	1868	0
361	20231006	140300	7742775	1868	1868	1868	1868	0
362	20231006	140200	7742775	1868	1868	1868	1868	0
363	20231006	140100	7742775	1868	1868	1868	1868	0
364	20231006	140000	7742775	1868	1868	1868	1868	0
365	20231006	135900	7742775	1868	1868	1868	1868	15
366	20231006	135800	7714755	1868	1868	1868	1868	0
367	20231006	135700	7714755	1868	1868	1868	1868	0
368	20231006	135600	7714755	1868	1868	1868	1868	0
369	20231006	135500	7714755	1868	1868	1868	1868	0
370	20231006	135400	7714755	1868	1868	1868	1868	0
371	20231006	135300	7714755	1868	1868	1868	1868	0
372	20231006	135200	7714755	1868	1868	1868	1868	0
373	20231006	135100	7714755	1868	1868	1868	1868	0
374	20231006	135000	7714755	1868	1868	1868	1868	0
375	20231006	134900	7714755	1868	1868	1868	1868	0
376	20231006	134800	7714755	1868	1868	1868	1868	0
377	20231006	134700	7714755	1868	1868	1868	1868	0
378	20231006	134600	7714755	1868	1868	1868	1868	0
379	20231006	134500	7714755	1868	1868	1868	1868	0
380	20231006	134400	7714755	1868	1868	1868	1868	1
381	20231006	134300	7712887	1869	1869	1869	1869	0
382	20231006	134200	7712887	1869	1869	1869	1869	101
383	20231006	134100	7524118	1870	1870	1870	1870	2
384	20231006	134000	7520378	1870	1870	1870	1870	0
385	20231006	133900	7520378	1870	1870	1870	1870	0
386	20231006	133800	7520378	1870	1869	1870	1869	2
387	20231006	133700	7516639	1869	1869	1869	1869	8
388	20231006	133600	7501687	1870	1870	1870	1870	0
389	20231006	133500	7501687	1870	1870	1870	1870	0
390	20231006	133400	7501687	1870	1870	1870	1870	0
391	20231006	133300	7501687	1870	1870	1870	1870	0
392	20231006	133200	7501687	1870	1870	1870	1870	0
393	20231006	133100	7501687	1870	1870	1870	1870	0
394	20231006	133000	7501687	1870	1870	1870	1870	0
395	20231006	132900	7501687	1870	1870	1870	1870	0
396	20231006	132800	7501687	1870	1870	1870	1870	2
397	20231006	132700	7497947	1872	1872	1872	1872	0
398	20231006	132600	7497947	1872	1872	1872	1872	0
399	20231006	132500	7497947	1872	1872	1872	1872	0
400	20231006	132400	7497947	1872	1872	1872	1872	0
401	20231006	132300	7497947	1872	1872	1872	1872	0
402	20231006	132200	7497947	1872	1872	1872	1872	0
403	20231006	132100	7497947	1872	1872	1872	1872	0
404	20231006	132000	7497947	1872	1872	1872	1872	0
405	20231006	131900	7497947	1872	1872	1872	1872	0
406	20231006	131800	7497947	1872	1872	1872	1872	24
407	20231006	131700	7453019	1872	1872	1872	1872	0
408	20231006	131600	7453019	1872	1872	1872	1872	0
409	20231006	131500	7453019	1872	1872	1872	1872	3
410	20231006	131400	7447403	1873	1873	1873	1873	0
411	20231006	131300	7447403	1873	1873	1873	1873	0
412	20231006	131200	7447403	1873	1873	1873	1873	0
413	20231006	131100	7447403	1873	1873	1873	1873	10
414	20231006	131000	7428673	1873	1873	1873	1873	26
415	20231006	130900	7379975	1860	1860	1860	1860	0
416	20231006	130800	7379975	1860	1860	1860	1860	0
417	20231006	130700	7379975	1860	1860	1860	1860	0
418	20231006	130600	7379975	1860	1860	1860	1860	0
419	20231006	130500	7379975	1860	1872	1872	1860	246
420	20231006	130400	6922403	1872	1872	1872	1872	0
421	20231006	130300	6922403	1872	1872	1872	1872	0
422	20231006	130200	6922403	1872	1872	1872	1872	0
423	20231006	130100	6922403	1872	1872	1872	1872	0
424	20231006	130000	6922403	1872	1872	1872	1872	29
425	20231006	125900	6868115	1860	1860	1860	1860	0
426	20231006	125800	6868115	1860	1860	1860	1860	0
427	20231006	125700	6868115	1860	1860	1860	1860	0
428	20231006	125600	6868115	1860	1860	1860	1860	0
429	20231006	125500	6868115	1860	1860	1860	1860	142
430	20231006	125400	6603995	1858	1858	1858	1858	0
431	20231006	125300	6603995	1858	1858	1858	1858	0
432	20231006	125200	6603995	1858	1858	1858	1858	0
433	20231006	125100	6603995	1858	1858	1858	1858	0
434	20231006	125000	6603995	1858	1872	1872	1858	203
435	20231006	124900	6226435	1873	1873	1873	1873	0
436	20231006	124800	6226435	1873	1873	1873	1872	13
437	20231006	124700	6202087	1873	1872	1873	1872	39
438	20231006	124600	6129073	1872	1872	1872	1872	13
439	20231006	124500	6104737	1873	1873	1873	1873	3
440	20231006	124400	6099118	1859	1862	1862	1859	414
441	20231006	124300	5328867	1873	1873	1873	1873	0
442	20231006	124200	5328867	1873	1873	1873	1873	0
443	20231006	124100	5328867	1873	1873	1873	1873	0
444	20231006	124000	5328867	1873	1873	1873	1873	0
445	20231006	123900	5328867	1873	1873	1873	1873	0
446	20231006	123800	5328867	1873	1873	1873	1873	0
447	20231006	123700	5328867	1873	1873	1873	1873	0
448	20231006	123600	5328867	1873	1873	1873	1873	0
449	20231006	123500	5328867	1873	1873	1873	1873	0
450	20231006	123400	5328867	1873	1873	1873	1873	0
451	20231006	123300	5328867	1873	1873	1873	1873	20
452	20231006	123200	5291407	1873	1873	1873	1873	0
453	20231006	123100	5291407	1873	1873	1873	1873	0
454	20231006	123000	5291407	1873	1873	1873	1873	0
455	20231006	122900	5291407	1873	1873	1873	1873	0
456	20231006	122800	5291407	1873	1873	1873	1873	0
457	20231006	122700	5291407	1873	1873	1873	1873	0
458	20231006	122600	5291407	1873	1873	1873	1873	0
459	20231006	122500	5291407	1873	1873	1873	1873	0
460	20231006	122400	5291407	1873	1873	1873	1873	0
461	20231006	122300	5291407	1873	1873	1873	1873	0
462	20231006	122200	5291407	1873	1873	1873	1873	0
463	20231006	122100	5291407	1873	1873	1873	1873	0
464	20231006	122000	5291407	1873	1873	1873	1873	0
465	20231006	121900	5291407	1873	1873	1873	1873	0
466	20231006	121800	5291407	1873	1873	1873	1873	0
467	20231006	121700	5291407	1873	1873	1873	1873	0
468	20231006	121600	5291407	1873	1873	1873	1873	0
469	20231006	121500	5291407	1873	1873	1873	1873	0
470	20231006	121400	5291407	1873	1873	1873	1873	0
471	20231006	121300	5291407	1873	1873	1873	1873	0
472	20231006	121200	5291407	1873	1873	1873	1873	0
473	20231006	121100	5291407	1873	1873	1873	1873	0
474	20231006	121000	5291407	1873	1873	1873	1873	27
475	20231006	120900	5240836	1873	1873	1873	1873	0
476	20231006	120800	5240836	1873	1873	1873	1873	0
477	20231006	120700	5240836	1873	1873	1873	1873	0
478	20231006	120600	5240836	1873	1873	1873	1873	0
479	20231006	120500	5240836	1873	1873	1873	1873	0
480	20231006	120400	5240836	1873	1873	1873	1873	1
481	20231006	120300	5238963	1861	1861	1861	1861	2
482	20231006	120200	5235241	1873	1873	1873	1873	0
483	20231006	120100	5235241	1873	1873	1873	1873	0
484	20231006	120000	5235241	1873	1873	1873	1873	0
485	20231006	115900	5235241	1873	1873	1873	1873	0
486	20231006	115800	5235241	1873	1873	1873	1873	0
487	20231006	115700	5235241	1873	1873	1873	1873	0
488	20231006	115600	5235241	1873	1873	1873	1873	0
489	20231006	115500	5235241	1873	1873	1873	1873	1
490	20231006	115400	5233368	1873	1873	1873	1873	2
491	20231006	115300	5229622	1872	1872	1872	1872	0
492	20231006	115200	5229622	1872	1872	1872	1872	0
493	20231006	115100	5229622	1872	1872	1872	1872	1
494	20231006	115000	5227750	1860	1860	1860	1860	0
495	20231006	114900	5227750	1860	1860	1860	1860	0
496	20231006	114800	5227750	1860	1860	1860	1860	0
497	20231006	114700	5227750	1860	1860	1860	1860	0
498	20231006	114600	5227750	1860	1860	1860	1860	0
499	20231006	114500	5227750	1860	1860	1860	1860	0
500	20231006	114400	5227750	1860	1860	1860	1860	0
501	20231006	114300	5227750	1860	1860	1860	1860	0
502	20231006	114200	5227750	1860	1860	1860	1860	0
503	20231006	114100	5227750	1860	1860	1860	1860	0
504	20231006	114000	5227750	1860	1860	1860	1860	0
505	20231006	113900	5227750	1860	1860	1860	1860	0
506	20231006	113800	5227750	1860	1860	1860	1860	0
507	20231006	113700	5227750	1860	1869	1869	1860	500
508	20231006	113600	4297523	1871	1871	1871	1871	0
509	20231006	113500	4297523	1871	1871	1871	1871	0
510	20231006	113400	4297523	1871	1871	1871	1871	0
511	20231006	113300	4297523	1871	1871	1871	1871	0
512	20231006	113200	4297523	1871	1871	1871	1871	0
513	20231006	113100	4297523	1871	1871	1871	1871	0
514	20231006	113000	4297523	1871	1871	1871	1871	9
515	20231006	112900	4280684	1873	1873	1873	1873	0
516	20231006	112800	4280684	1873	1873	1873	1873	0
517	20231006	112700	4280684	1873	1873	1873	1873	0
518	20231006	112600	4280684	1873	1873	1873	1873	0
519	20231006	112500	4280684	1873	1873	1873	1873	0
520	20231006	112400	4280684	1873	1873	1873	1873	0
521	20231006	112300	4280684	1873	1873	1873	1873	0
522	20231006	112200	4280684	1873	1873	1873	1873	0
523	20231006	112100	4280684	1873	1873	1873	1873	0
524	20231006	112000	4280684	1873	1873	1873	1873	0
525	20231006	111900	4280684	1873	1873	1873	1873	0
526	20231006	111800	4280684	1873	1873	1873	1873	0
527	20231006	111700	4280684	1873	1873	1873	1873	0
528	20231006	111600	4280684	1873	1873	1873	1873	0
529	20231006	111500	4280684	1873	1873	1873	1873	0
530	20231006	111400	4280684	1873	1873	1873	1873	0
531	20231006	111300	4280684	1873	1873	1873	1873	0
532	20231006	111200	4280684	1873	1873	1873	1873	0
533	20231006	111100	4280684	1873	1873	1873	1873	0
534	20231006	111000	4280684	1873	1873	1873	1873	27
535	20231006	110900	4230113	1873	1872	1873	1872	17
536	20231006	110800	4198275	1873	1873	1873	1873	0
537	20231006	110700	4198275	1873	1873	1873	1873	0
538	20231006	110600	4198275	1873	1873	1873	1873	0
539	20231006	110500	4198275	1873	1873	1873	1873	0
540	20231006	110400	4198275	1873	1873	1873	1873	0
541	20231006	110300	4198275	1873	1873	1873	1873	0
542	20231006	110200	4198275	1873	1873	1873	1873	0
543	20231006	110100	4198275	1873	1873	1873	1873	0
544	20231006	110000	4198275	1873	1873	1873	1873	0
545	20231006	105900	4198275	1873	1873	1873	1873	0
546	20231006	105800	4198275	1873	1873	1873	1873	0
547	20231006	105700	4198275	1873	1873	1873	1873	0
548	20231006	105600	4198275	1873	1873	1873	1873	0
549	20231006	105500	4198275	1873	1872	1873	1872	21
550	20231006	105400	4158961	1873	1873	1873	1873	0
551	20231006	105300	4158961	1873	1873	1873	1873	0
552	20231006	105200	4158961	1873	1873	1873	1873	0
553	20231006	105100	4158961	1873	1873	1873	1873	0
554	20231006	105000	4158961	1873	1873	1873	1873	0
555	20231006	104900	4158961	1873	1873	1873	1873	0
556	20231006	104800	4158961	1873	1873	1873	1873	0
557	20231006	104700	4158961	1873	1873	1873	1873	19
558	20231006	104600	4123374	1873	1873	1873	1873	65
559	20231006	104500	4001629	1872	1872	1872	1872	0
560	20231006	104400	4001629	1872	1872	1872	1872	0
561	20231006	104300	4001629	1872	1872	1872	1872	0
562	20231006	104200	4001629	1872	1872	1872	1872	0
563	20231006	104100	4001629	1872	1872	1872	1872	95
564	20231006	104000	3823789	1872	1872	1872	1872	0
565	20231006	103900	3823789	1872	1872	1872	1872	0
566	20231006	103800	3823789	1872	1872	1872	1872	0
567	20231006	103700	3823789	1872	1872	1872	1872	0
568	20231006	103600	3823789	1872	1872	1872	1872	0
569	20231006	103500	3823789	1872	1872	1872	1872	0
570	20231006	103400	3823789	1872	1872	1872	1872	0
571	20231006	103300	3823789	1872	1872	1872	1872	0
572	20231006	103200	3823789	1872	1872	1872	1872	0
573	20231006	103100	3823789	1872	1872	1872	1872	0
574	20231006	103000	3823789	1872	1872	1872	1872	0
575	20231006	102900	3823789	1872	1872	1872	1872	0
576	20231006	102800	3823789	1872	1872	1872	1872	0
577	20231006	102700	3823789	1872	1872	1872	1872	0
578	20231006	102600	3823789	1872	1872	1872	1872	0
579	20231006	102500	3823789	1872	1872	1872	1872	0
580	20231006	102400	3823789	1872	1872	1872	1872	0
581	20231006	102300	3823789	1872	1872	1872	1872	0
582	20231006	102200	3823789	1872	1872	1872	1872	0
583	20231006	102100	3823789	1872	1872	1872	1872	0
584	20231006	102000	3823789	1872	1872	1872	1872	1
585	20231006	101900	3821917	1872	1872	1872	1872	0
586	20231006	101800	3821917	1872	1872	1872	1872	0
587	20231006	101700	3821917	1872	1872	1872	1872	5
588	20231006	101600	3812557	1872	1872	1872	1872	2
589	20231006	101500	3808813	1873	1873	1873	1873	0
590	20231006	101400	3808813	1873	1873	1873	1873	0
591	20231006	101300	3808813	1873	1873	1873	1873	0
592	20231006	101200	3808813	1873	1873	1873	1873	0
593	20231006	101100	3808813	1873	1873	1873	1873	0
594	20231006	101000	3808813	1873	1873	1873	1873	27
595	20231006	100900	3758242	1873	1873	1873	1873	0
596	20231006	100800	3758242	1873	1873	1873	1873	0
597	20231006	100700	3758242	1873	1873	1873	1873	0
598	20231006	100600	3758242	1873	1873	1873	1873	0
599	20231006	100500	3758242	1873	1873	1873	1873	18
600	20231006	100400	3724528	1872	1874	1874	1872	45
601	20231006	100300	3640273	1875	1875	1875	1875	1
602	20231006	100200	3638398	1875	1875	1875	1875	0
603	20231006	100100	3638398	1875	1875	1875	1875	0
604	20231006	100000	3638398	1875	1875	1875	1875	0
605	20231006	095900	3638398	1875	1875	1875	1875	0
606	20231006	095800	3638398	1875	1875	1875	1875	0
607	20231006	095700	3638398	1875	1875	1875	1875	0
608	20231006	095600	3638398	1875	1875	1875	1875	0
609	20231006	095500	3638398	1875	1875	1875	1875	0
610	20231006	095400	3638398	1875	1875	1875	1875	0
611	20231006	095300	3638398	1875	1875	1875	1875	43
612	20231006	095200	3557773	1874	1874	1874	1874	2
613	20231006	095100	3554025	1875	1875	1875	1875	3
614	20231006	095000	3548400	1875	1875	1875	1875	44
615	20231006	094900	3465900	1876	1876	1876	1876	1
616	20231006	094800	3464024	1877	1877	1877	1877	0
617	20231006	094700	3464024	1877	1877	1877	1877	1
618	20231006	094600	3462147	1877	1877	1877	1876	7
619	20231006	094500	3449010	1877	1876	1877	1876	20
620	20231006	094400	3411488	1876	1867	1876	1867	30
621	20231006	094300	3355217	1871	1875	1875	1871	19
622	20231006	094200	3319600	1864	1875	1875	1864	26
623	20231006	094100	3270960	1876	1876	1876	1876	0
624	20231006	094000	3270960	1876	1876	1876	1876	0
625	20231006	093900	3270960	1876	1876	1876	1876	167
626	20231006	093800	2957668	1876	1876	1876	1876	33
627	20231006	093700	2895760	1876	1876	1876	1876	0
628	20231006	093600	2895760	1876	1876	1876	1876	15
629	20231006	093500	2867620	1876	1876	1876	1876	11
630	20231006	093400	2846984	1876	1876	1876	1876	1
631	20231006	093300	2845108	1876	1876	1876	1876	1
632	20231006	093200	2843232	1876	1871	1876	1864	51
633	20231006	093100	2748068	1877	1877	1877	1877	0
634	20231006	093000	2748068	1877	1877	1877	1877	0
635	20231006	092900	2748068	1877	1877	1877	1877	0
636	20231006	092800	2748068	1877	1877	1877	1877	1
637	20231006	092700	2746191	1877	1877	1877	1877	0
638	20231006	092600	2746191	1877	1877	1877	1877	4
639	20231006	092500	2738683	1877	1876	1877	1872	53
640	20231006	092400	2639327	1876	1876	1876	1876	0
641	20231006	092300	2639327	1876	1876	1876	1876	0
642	20231006	092200	2639327	1876	1876	1876	1876	0
643	20231006	092100	2639327	1876	1872	1876	1872	284
644	20231006	092000	2107619	1872	1872	1872	1872	11
645	20231006	091900	2087027	1872	1872	1872	1872	0
646	20231006	091800	2087027	1872	1872	1872	1872	0
647	20231006	091700	2087027	1872	1872	1872	1872	0
648	20231006	091600	2087027	1872	1872	1872	1872	0
649	20231006	091500	2087027	1872	1872	1872	1872	0
650	20231006	091400	2087027	1872	1872	1872	1872	0
651	20231006	091300	2087027	1872	1872	1872	1872	0
652	20231006	091200	2087027	1872	1872	1872	1872	0
653	20231006	091100	2087027	1872	1871	1872	1871	500
654	20231006	091000	1151057	1871	1871	1871	1855	242
655	20231006	090900	699914	1871	1871	1871	1871	1
656	20231006	090800	698043	1854	1854	1854	1854	0
657	20231006	090700	698043	1854	1854	1854	1854	0
658	20231006	090600	698043	1854	1854	1854	1854	0
659	20231006	090500	698043	1854	1854	1854	1854	0
660	20231006	090400	698043	1854	1854	1854	1854	1
661	20231006	090300	696189	1854	1860	1860	1854	2
662	20231006	090200	692475	1872	1865	1872	1860	18
663	20231006	090100	658889	1854	1854	1854	1854	1
664	20231006	090000	657035	1853	1872	1872	1853	351