KissMeData/452670/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210700	11096046	1958	1958	1958	1958	613
3	20231011	210600	11096046	1958	1958	1958	1958	0
4	20231011	210500	11096046	1958	1958	1958	1958	0
5	20231011	210400	11096046	1958	1958	1958	1958	0
6	20231011	210300	11096046	1958	1958	1958	1958	0
7	20231011	210200	11096046	1958	1958	1958	1958	0
8	20231011	210100	11096046	1958	1958	1958	1958	0
9	20231011	210000	11096046	1958	1958	1958	1958	0
10	20231011	205900	11096046	1958	1958	1958	1958	0
11	20231011	205800	11096046	1958	1958	1958	1958	0
12	20231011	205700	11096046	1958	1958	1958	1958	0
13	20231011	205600	11096046	1958	1958	1958	1958	0
14	20231011	205500	11096046	1958	1958	1958	1958	0
15	20231011	205400	11096046	1958	1958	1958	1958	0
16	20231011	205300	11096046	1958	1958	1958	1958	0
17	20231011	205200	11096046	1958	1958	1958	1958	0
18	20231011	205100	11096046	1958	1958	1958	1958	0
19	20231011	205000	11096046	1958	1958	1958	1958	0
20	20231011	204900	11096046	1958	1958	1958	1958	0
21	20231011	204800	11096046	1958	1958	1958	1958	0
22	20231011	204700	11096046	1958	1958	1958	1958	0
23	20231011	204600	11096046	1958	1958	1958	1958	0
24	20231011	204500	11096046	1958	1958	1958	1958	0
25	20231011	204400	11096046	1958	1958	1958	1958	0
26	20231011	204300	11096046	1958	1958	1958	1958	0
27	20231011	204200	11096046	1958	1958	1958	1958	0
28	20231011	204100	11096046	1958	1958	1958	1958	0
29	20231011	204000	11096046	1958	1958	1958	1958	0
30	20231011	203900	11096046	1958	1958	1958	1958	0
31	20231011	203800	11096046	1958	1958	1958	1958	0
32	20231011	203700	11096046	1958	1958	1958	1958	613
33	20231011	203600	11096046	1958	1958	1958	1958	0
34	20231011	203500	11096046	1958	1958	1958	1958	0
35	20231011	203400	11096046	1958	1958	1958	1958	0
36	20231011	203300	11096046	1958	1958	1958	1958	0
37	20231011	203200	11096046	1958	1958	1958	1958	0
38	20231011	203100	11096046	1958	1958	1958	1958	0
39	20231011	203000	11096046	1958	1958	1958	1958	0
40	20231011	202900	11096046	1958	1958	1958	1958	0
41	20231011	202800	11096046	1958	1958	1958	1958	0
42	20231011	202700	11096046	1958	1958	1958	1958	0
43	20231011	202600	11096046	1958	1958	1958	1958	0
44	20231011	202500	11096046	1958	1958	1958	1958	0
45	20231011	202400	11096046	1958	1958	1958	1958	0
46	20231011	202300	11096046	1958	1958	1958	1958	0
47	20231011	202200	11096046	1958	1958	1958	1958	0
48	20231011	202100	11096046	1958	1958	1958	1958	0
49	20231011	202000	11096046	1958	1958	1958	1958	0
50	20231011	201900	11096046	1958	1958	1958	1958	0
51	20231011	201800	11096046	1958	1958	1958	1958	0
52	20231011	201700	11096046	1958	1958	1958	1958	0
53	20231011	201600	11096046	1958	1958	1958	1958	0
54	20231011	201500	11096046	1958	1958	1958	1958	0
55	20231011	201400	11096046	1958	1958	1958	1958	0
56	20231011	201300	11096046	1958	1958	1958	1958	0
57	20231011	201200	11096046	1958	1958	1958	1958	0
58	20231011	201100	11096046	1958	1958	1958	1958	0
59	20231011	201000	11096046	1958	1958	1958	1958	0
60	20231011	200900	11096046	1958	1958	1958	1958	0
61	20231011	200800	11096046	1958	1958	1958	1958	0
62	20231011	200700	11096046	1958	1958	1958	1958	613
63	20231011	200600	11096046	1958	1958	1958	1958	0
64	20231011	200500	11096046	1958	1958	1958	1958	0
65	20231011	200400	11096046	1958	1958	1958	1958	0
66	20231011	200300	11096046	1958	1958	1958	1958	0
67	20231011	200200	11096046	1958	1958	1958	1958	0
68	20231011	200100	11096046	1958	1958	1958	1958	0
69	20231011	200000	11096046	1958	1958	1958	1958	0
70	20231011	195900	11096046	1958	1958	1958	1958	0
71	20231011	195800	11096046	1958	1958	1958	1958	0
72	20231011	195700	11096046	1958	1958	1958	1958	0
73	20231011	195600	11096046	1958	1958	1958	1958	0
74	20231011	195500	11096046	1958	1958	1958	1958	0
75	20231011	195400	11096046	1958	1958	1958	1958	0
76	20231011	195300	11096046	1958	1958	1958	1958	0
77	20231011	195200	11096046	1958	1958	1958	1958	0
78	20231011	195100	11096046	1958	1958	1958	1958	0
79	20231011	195000	11096046	1958	1958	1958	1958	0
80	20231011	194900	11096046	1958	1958	1958	1958	0
81	20231011	194800	11096046	1958	1958	1958	1958	0
82	20231011	194700	11096046	1958	1958	1958	1958	0
83	20231011	194600	11096046	1958	1958	1958	1958	0
84	20231011	194500	11096046	1958	1958	1958	1958	0
85	20231011	194400	11096046	1958	1958	1958	1958	0
86	20231011	194300	11096046	1958	1958	1958	1958	0
87	20231011	194200	11096046	1958	1958	1958	1958	0
88	20231011	194100	11096046	1958	1958	1958	1958	0
89	20231011	194000	11096046	1958	1958	1958	1958	0
90	20231011	193900	11096046	1958	1958	1958	1958	0
91	20231011	193800	11096046	1958	1958	1958	1958	0
92	20231011	193700	11096046	1958	1958	1958	1958	613
93	20231011	193600	11096046	1958	1958	1958	1958	0
94	20231011	193500	11096046	1958	1958	1958	1958	0
95	20231011	193400	11096046	1958	1958	1958	1958	0
96	20231011	193300	11096046	1958	1958	1958	1958	0
97	20231011	193200	11096046	1958	1958	1958	1958	0
98	20231011	193100	11096046	1958	1958	1958	1958	0
99	20231011	193000	11096046	1958	1958	1958	1958	0
100	20231011	192900	11096046	1958	1958	1958	1958	0
101	20231011	192800	11096046	1958	1958	1958	1958	0
102	20231011	192700	11096046	1958	1958	1958	1958	0
103	20231011	192600	11096046	1958	1958	1958	1958	0
104	20231011	192500	11096046	1958	1958	1958	1958	0
105	20231011	192400	11096046	1958	1958	1958	1958	0
106	20231011	192300	11096046	1958	1958	1958	1958	0
107	20231011	192200	11096046	1958	1958	1958	1958	0
108	20231011	192100	11096046	1958	1958	1958	1958	0
109	20231011	192000	11096046	1958	1958	1958	1958	0
110	20231011	191900	11096046	1958	1958	1958	1958	0
111	20231011	191800	11096046	1958	1958	1958	1958	0
112	20231011	191700	11096046	1958	1958	1958	1958	0
113	20231011	191600	11096046	1958	1958	1958	1958	0
114	20231011	191500	11096046	1958	1958	1958	1958	0
115	20231011	191400	11096046	1958	1958	1958	1958	0
116	20231011	191300	11096046	1958	1958	1958	1958	0
117	20231011	191200	11096046	1958	1958	1958	1958	0
118	20231011	191100	11096046	1958	1958	1958	1958	0
119	20231011	191000	11096046	1958	1958	1958	1958	0
120	20231011	190900	11096046	1958	1958	1958	1958	0
121	20231011	190800	11096046	1958	1958	1958	1958	0
122	20231011	190700	11096046	1958	1958	1958	1958	613
123	20231011	190600	11096046	1958	1958	1958	1958	0
124	20231011	190500	11096046	1958	1958	1958	1958	0
125	20231011	190400	11096046	1958	1958	1958	1958	0
126	20231011	190300	11096046	1958	1958	1958	1958	0
127	20231011	190200	11096046	1958	1958	1958	1958	0
128	20231011	190100	11096046	1958	1958	1958	1958	0
129	20231011	190000	11096046	1958	1958	1958	1958	0
130	20231011	185900	11096046	1958	1958	1958	1958	0
131	20231011	185800	11096046	1958	1958	1958	1958	0
132	20231011	185700	11096046	1958	1958	1958	1958	0
133	20231011	185600	11096046	1958	1958	1958	1958	0
134	20231011	185500	11096046	1958	1958	1958	1958	0
135	20231011	185400	11096046	1958	1958	1958	1958	0
136	20231011	185300	11096046	1958	1958	1958	1958	0
137	20231011	185200	11096046	1958	1958	1958	1958	0
138	20231011	185100	11096046	1958	1958	1958	1958	0
139	20231011	185000	11096046	1958	1958	1958	1958	0
140	20231011	184900	11096046	1958	1958	1958	1958	0
141	20231011	184800	11096046	1958	1958	1958	1958	0
142	20231011	184700	11096046	1958	1958	1958	1958	0
143	20231011	184600	11096046	1958	1958	1958	1958	0
144	20231011	184500	11096046	1958	1958	1958	1958	0
145	20231011	184400	11096046	1958	1958	1958	1958	0
146	20231011	184300	11096046	1958	1958	1958	1958	0
147	20231011	184200	11096046	1958	1958	1958	1958	0
148	20231011	184100	11096046	1958	1958	1958	1958	0
149	20231011	184000	11096046	1958	1958	1958	1958	0
150	20231011	183900	11096046	1958	1958	1958	1958	0
151	20231011	183800	11096046	1958	1958	1958	1958	0
152	20231011	183700	11096046	1958	1958	1958	1958	613
153	20231011	183600	11096046	1958	1958	1958	1958	0
154	20231011	183500	11096046	1958	1958	1958	1958	0
155	20231011	183400	11096046	1958	1958	1958	1958	0
156	20231011	183300	11096046	1958	1958	1958	1958	0
157	20231011	183200	11096046	1958	1958	1958	1958	0
158	20231011	183100	11096046	1958	1958	1958	1958	0
159	20231011	183000	11096046	1958	1958	1958	1958	0
160	20231011	182900	11096046	1958	1958	1958	1958	0
161	20231011	182800	11096046	1958	1958	1958	1958	0
162	20231011	182700	11096046	1958	1958	1958	1958	0
163	20231011	182600	11096046	1958	1958	1958	1958	0
164	20231011	182500	11096046	1958	1958	1958	1958	0
165	20231011	182400	11096046	1958	1958	1958	1958	0
166	20231011	182300	11096046	1958	1958	1958	1958	0
167	20231011	182200	11096046	1958	1958	1958	1958	0
168	20231011	182100	11096046	1958	1958	1958	1958	0
169	20231011	182000	11096046	1958	1958	1958	1958	0
170	20231011	181900	11096046	1958	1958	1958	1958	0
171	20231011	181800	11096046	1958	1958	1958	1958	0
172	20231011	181700	11096046	1958	1958	1958	1958	0
173	20231011	181600	11096046	1958	1958	1958	1958	0
174	20231011	181500	11096046	1958	1958	1958	1958	0
175	20231011	181400	11096046	1958	1958	1958	1958	0
176	20231011	181300	11096046	1958	1958	1958	1958	0
177	20231011	181200	11096046	1958	1958	1958	1958	0
178	20231011	181100	11096046	1958	1958	1958	1958	0
179	20231011	181000	11096046	1958	1958	1958	1958	0
180	20231011	180900	11096046	1958	1958	1958	1958	0
181	20231011	180800	11096046	1958	1958	1958	1958	0
182	20231011	180700	11096046	1958	1958	1958	1958	613
183	20231011	180600	11096046	1958	1958	1958	1958	0
184	20231011	180500	11096046	1958	1958	1958	1958	0
185	20231011	180400	11096046	1958	1958	1958	1958	0
186	20231011	180300	11096046	1958	1958	1958	1958	0
187	20231011	180200	11096046	1958	1958	1958	1958	0
188	20231011	180100	11096046	1958	1958	1958	1958	0
189	20231011	180000	11096046	1958	1958	1958	1958	0
190	20231011	175900	11096046	1958	1958	1958	1958	0
191	20231011	175800	11096046	1958	1958	1958	1958	0
192	20231011	175700	11096046	1958	1958	1958	1958	0
193	20231011	175600	11096046	1958	1958	1958	1958	0
194	20231011	175500	11096046	1958	1958	1958	1958	0
195	20231011	175400	11096046	1958	1958	1958	1958	0
196	20231011	175300	11096046	1958	1958	1958	1958	0
197	20231011	175200	11096046	1958	1958	1958	1958	0
198	20231011	175100	11096046	1958	1958	1958	1958	0
199	20231011	175000	11096046	1958	1958	1958	1958	0
200	20231011	174900	11096046	1958	1958	1958	1958	0
201	20231011	174800	11096046	1958	1958	1958	1958	0
202	20231011	174700	11096046	1958	1958	1958	1958	0
203	20231011	174600	11096046	1958	1958	1958	1958	0
204	20231011	174500	11096046	1958	1958	1958	1958	0
205	20231011	174400	11096046	1958	1958	1958	1958	0
206	20231011	174300	11096046	1958	1958	1958	1958	0
207	20231011	174200	11096046	1958	1958	1958	1958	0
208	20231011	174100	11096046	1958	1958	1958	1958	0
209	20231011	174000	11096046	1958	1958	1958	1958	0
210	20231011	173900	11096046	1958	1958	1958	1958	0
211	20231011	173800	11096046	1958	1958	1958	1958	0
212	20231011	173700	11096046	1958	1958	1958	1958	613
213	20231011	173600	11096046	1958	1958	1958	1958	0
214	20231011	173500	11096046	1958	1958	1958	1958	0
215	20231011	173400	11096046	1958	1958	1958	1958	0
216	20231011	173300	11096046	1958	1958	1958	1958	0
217	20231011	173200	11096046	1958	1958	1958	1958	0
218	20231011	173100	11096046	1958	1958	1958	1958	0
219	20231011	173000	11096046	1958	1958	1958	1958	0
220	20231011	172900	11096046	1958	1958	1958	1958	0
221	20231011	172800	11096046	1958	1958	1958	1958	0
222	20231011	172700	11096046	1958	1958	1958	1958	0
223	20231011	172600	11096046	1958	1958	1958	1958	0
224	20231011	172500	11096046	1958	1958	1958	1958	0
225	20231011	172400	11096046	1958	1958	1958	1958	0
226	20231011	172300	11096046	1958	1958	1958	1958	0
227	20231011	172200	11096046	1958	1958	1958	1958	0
228	20231011	172100	11096046	1958	1958	1958	1958	0
229	20231011	172000	11096046	1958	1958	1958	1958	0
230	20231011	171900	11096046	1958	1958	1958	1958	0
231	20231011	171800	11096046	1958	1958	1958	1958	0
232	20231011	171700	11096046	1958	1958	1958	1958	0
233	20231011	171600	11096046	1958	1958	1958	1958	0
234	20231011	171500	11096046	1958	1958	1958	1958	0
235	20231011	171400	11096046	1958	1958	1958	1958	0
236	20231011	171300	11096046	1958	1958	1958	1958	0
237	20231011	171200	11096046	1958	1958	1958	1958	0
238	20231011	171100	11096046	1958	1958	1958	1958	0
239	20231011	171000	11096046	1958	1958	1958	1958	0
240	20231011	170900	11096046	1958	1958	1958	1958	0
241	20231011	170800	11096046	1958	1958	1958	1958	0
242	20231011	170700	11096046	1958	1958	1958	1958	613
243	20231011	170600	11096046	1958	1958	1958	1958	0
244	20231011	170500	11096046	1958	1958	1958	1958	0
245	20231011	170400	11096046	1958	1958	1958	1958	0
246	20231011	170300	11096046	1958	1958	1958	1958	0
247	20231011	170200	11096046	1958	1958	1958	1958	0
248	20231011	170100	11096046	1958	1958	1958	1958	0
249	20231011	170000	11096046	1958	1958	1958	1958	0
250	20231011	165900	11096046	1958	1958	1958	1958	0
251	20231011	165800	11096046	1958	1958	1958	1958	0
252	20231011	165700	11096046	1958	1958	1958	1958	0
253	20231011	165600	11096046	1958	1958	1958	1958	0
254	20231011	165500	11096046	1958	1958	1958	1958	0
255	20231011	165400	11096046	1958	1958	1958	1958	0
256	20231011	165300	11096046	1958	1958	1958	1958	0
257	20231011	165200	11096046	1958	1958	1958	1958	0
258	20231011	165100	11096046	1958	1958	1958	1958	0
259	20231011	165000	11096046	1958	1958	1958	1958	0
260	20231011	164900	11096046	1958	1958	1958	1958	0
261	20231011	164800	11096046	1958	1958	1958	1958	0
262	20231011	164700	11096046	1958	1958	1958	1958	0
263	20231011	164600	11096046	1958	1958	1958	1958	0
264	20231011	164500	11096046	1958	1958	1958	1958	0
265	20231011	164400	11096046	1958	1958	1958	1958	0
266	20231011	164300	11096046	1958	1958	1958	1958	0
267	20231011	164200	11096046	1958	1958	1958	1958	0
268	20231011	164100	11096046	1958	1958	1958	1958	0
269	20231011	164000	11096046	1958	1958	1958	1958	0
270	20231011	163900	11096046	1958	1958	1958	1958	0
271	20231011	163800	11096046	1958	1958	1958	1958	0
272	20231011	163700	11096046	1958	1958	1958	1958	613
273	20231011	163600	11096046	1958	1958	1958	1958	0
274	20231011	163500	11096046	1958	1958	1958	1958	0
275	20231011	163400	11096046	1958	1958	1958	1958	0
276	20231011	163300	11096046	1958	1958	1958	1958	0
277	20231011	163200	11096046	1958	1958	1958	1958	0
278	20231011	163100	11096046	1958	1958	1958	1958	0
279	20231011	163000	11096046	1958	1958	1958	1958	0
280	20231011	162900	11096046	1958	1958	1958	1958	0
281	20231011	162800	11096046	1958	1958	1958	1958	0
282	20231011	162700	11096046	1958	1958	1958	1958	0
283	20231011	162600	11096046	1958	1958	1958	1958	0
284	20231011	162500	11096046	1958	1958	1958	1958	0
285	20231011	162400	11096046	1958	1958	1958	1958	0
286	20231011	162300	11096046	1958	1958	1958	1958	0
287	20231011	162200	11096046	1958	1958	1958	1958	0
288	20231011	162100	11096046	1958	1958	1958	1958	0
289	20231011	162000	11096046	1958	1958	1958	1958	0
290	20231011	161900	11096046	1958	1958	1958	1958	0
291	20231011	161800	11096046	1958	1958	1958	1958	0
292	20231011	161700	11096046	1958	1958	1958	1958	0
293	20231011	161600	11096046	1958	1958	1958	1958	0
294	20231011	161500	11096046	1958	1958	1958	1958	0
295	20231011	161400	11096046	1958	1958	1958	1958	0
296	20231011	161300	11096046	1958	1958	1958	1958	0
297	20231011	161200	11096046	1958	1958	1958	1958	0
298	20231011	161100	11096046	1958	1958	1958	1958	0
299	20231011	161000	11096046	1958	1958	1958	1958	0
300	20231011	160900	11096046	1958	1958	1958	1958	0
301	20231011	160800	11096046	1958	1958	1958	1958	0
302	20231011	160700	11096046	1958	1958	1958	1958	613
303	20231011	160600	11096046	1958	1958	1958	1958	0
304	20231011	160500	11096046	1958	1958	1958	1958	0
305	20231011	160400	11096046	1958	1958	1958	1958	0
306	20231011	160300	11096046	1958	1958	1958	1958	0
307	20231011	160200	11096046	1958	1958	1958	1958	0
308	20231011	160100	11096046	1958	1958	1958	1958	0
309	20231011	160000	11096046	1958	1958	1958	1958	0
310	20231011	155900	11096046	1958	1958	1958	1958	0
311	20231011	155800	11096046	1958	1958	1958	1958	0
312	20231011	155700	11096046	1958	1958	1958	1958	0
313	20231011	155600	11096046	1958	1958	1958	1958	0
314	20231011	155500	11096046	1958	1958	1958	1958	0
315	20231011	155400	11096046	1958	1958	1958	1958	0
316	20231011	155300	11096046	1958	1958	1958	1958	0
317	20231011	155200	11096046	1958	1958	1958	1958	0
318	20231011	155100	11096046	1958	1958	1958	1958	0
319	20231011	155000	11096046	1958	1958	1958	1958	0
320	20231011	154900	11096046	1958	1958	1958	1958	0
321	20231011	154800	11096046	1958	1958	1958	1958	0
322	20231011	154700	11096046	1958	1958	1958	1958	0
323	20231011	154600	11096046	1958	1958	1958	1958	0
324	20231011	154500	11096046	1958	1958	1958	1958	0
325	20231011	154400	11096046	1958	1958	1958	1958	0
326	20231011	154300	11096046	1958	1958	1958	1958	0
327	20231011	154200	11096046	1958	1958	1958	1958	0
328	20231011	154100	11096046	1958	1958	1958	1958	0
329	20231011	154000	11096046	1958	1958	1958	1958	0
330	20231011	153900	11096046	1958	1958	1958	1958	0
331	20231011	153800	11096046	1958	1958	1958	1958	0
332	20231011	153700	11096046	1958	1958	1958	1958	613
333	20231011	153600	11096046	1958	1958	1958	1958	0
334	20231011	153500	11096046	1958	1958	1958	1958	0
335	20231011	153400	11096046	1958	1958	1958	1958	0
336	20231011	153300	11096046	1958	1958	1958	1958	0
337	20231011	153200	11096046	1958	1958	1958	1958	0
338	20231011	153100	11096046	1958	1958	1958	1958	0
339	20231011	153000	11096046	1958	1958	1958	1958	613
340	20231011	152900	9895792	1957	1957	1957	1957	0
341	20231011	152800	9895792	1957	1957	1957	1957	0
342	20231011	152700	9895792	1957	1957	1957	1957	0
343	20231011	152600	9895792	1957	1957	1957	1957	0
344	20231011	152500	9895792	1957	1957	1957	1957	0
345	20231011	152400	9895792	1957	1957	1957	1957	0
346	20231011	152300	9895792	1957	1957	1957	1957	0
347	20231011	152200	9895792	1957	1957	1957	1957	0
348	20231011	152100	9895792	1957	1957	1957	1957	0
349	20231011	152000	9895792	1957	1957	1957	1957	0
350	20231011	151900	9895792	1957	1957	1957	1957	0
351	20231011	151800	9895792	1957	1957	1957	1957	0
352	20231011	151700	9895792	1957	1957	1957	1957	0
353	20231011	151600	9895792	1957	1957	1957	1957	0
354	20231011	151500	9895792	1957	1957	1957	1957	0
355	20231011	151400	9895792	1957	1957	1957	1957	0
356	20231011	151300	9895792	1957	1957	1957	1957	0
357	20231011	151200	9895792	1957	1957	1957	1957	0
358	20231011	151100	9895792	1957	1957	1957	1957	0
359	20231011	151000	9895792	1957	1957	1957	1957	0
360	20231011	150900	9895792	1957	1957	1957	1957	0
361	20231011	150800	9895792	1957	1957	1957	1957	0
362	20231011	150700	9895792	1957	1957	1957	1957	0
363	20231011	150600	9895792	1957	1957	1957	1957	0
364	20231011	150500	9895792	1957	1957	1957	1957	0
365	20231011	150400	9895792	1957	1957	1957	1957	0
366	20231011	150300	9895792	1957	1957	1957	1957	0
367	20231011	150200	9895792	1957	1957	1957	1957	0
368	20231011	150100	9895792	1957	1957	1957	1957	0
369	20231011	150000	9895792	1957	1957	1957	1957	0
370	20231011	145900	9895792	1957	1957	1957	1957	0
371	20231011	145800	9895792	1957	1957	1957	1957	10
372	20231011	145700	9876222	1953	1954	1957	1953	63
373	20231011	145600	9753093	1957	1957	1957	1957	0
374	20231011	145500	9753093	1957	1957	1957	1957	0
375	20231011	145400	9753093	1957	1957	1957	1957	0
376	20231011	145300	9753093	1957	1957	1957	1957	0
377	20231011	145200	9753093	1957	1957	1957	1957	0
378	20231011	145100	9753093	1957	1957	1957	1957	0
379	20231011	145000	9753093	1957	1957	1957	1957	0
380	20231011	144900	9753093	1957	1957	1957	1957	0
381	20231011	144800	9753093	1957	1957	1957	1957	0
382	20231011	144700	9753093	1957	1957	1957	1957	0
383	20231011	144600	9753093	1957	1957	1957	1957	0
384	20231011	144500	9753093	1957	1957	1957	1957	0
385	20231011	144400	9753093	1957	1957	1957	1957	0
386	20231011	144300	9753093	1957	1957	1957	1957	0
387	20231011	144200	9753093	1957	1957	1957	1957	0
388	20231011	144100	9753093	1957	1957	1957	1957	0
389	20231011	144000	9753093	1957	1957	1957	1957	0
390	20231011	143900	9753093	1957	1954	1957	1954	60
391	20231011	143800	9635823	1957	1957	1957	1957	0
392	20231011	143700	9635823	1957	1957	1957	1957	0
393	20231011	143600	9635823	1957	1957	1957	1957	0
394	20231011	143500	9635823	1957	1957	1957	1957	0
395	20231011	143400	9635823	1957	1957	1957	1957	0
396	20231011	143300	9635823	1957	1957	1957	1957	0
397	20231011	143200	9635823	1957	1957	1957	1957	0
398	20231011	143100	9635823	1957	1957	1957	1957	0
399	20231011	143000	9635823	1957	1957	1957	1957	0
400	20231011	142900	9635823	1957	1957	1957	1957	0
401	20231011	142800	9635823	1957	1957	1957	1957	0
402	20231011	142700	9635823	1957	1957	1957	1957	0
403	20231011	142600	9635823	1957	1957	1957	1957	0
404	20231011	142500	9635823	1957	1957	1957	1957	0
405	20231011	142400	9635823	1957	1957	1957	1957	0
406	20231011	142300	9635823	1957	1957	1957	1957	0
407	20231011	142200	9635823	1957	1957	1957	1957	0
408	20231011	142100	9635823	1957	1957	1957	1957	0
409	20231011	142000	9635823	1957	1957	1957	1957	0
410	20231011	141900	9635823	1957	1957	1957	1957	0
411	20231011	141800	9635823	1957	1957	1957	1957	0
412	20231011	141700	9635823	1957	1957	1957	1957	0
413	20231011	141600	9635823	1957	1957	1957	1957	0
414	20231011	141500	9635823	1957	1957	1957	1957	0
415	20231011	141400	9635823	1957	1957	1957	1957	0
416	20231011	141300	9635823	1957	1957	1957	1957	0
417	20231011	141200	9635823	1957	1957	1957	1957	0
418	20231011	141100	9635823	1957	1957	1957	1957	0
419	20231011	141000	9635823	1957	1957	1957	1957	0
420	20231011	140900	9635823	1957	1957	1957	1957	0
421	20231011	140800	9635823	1957	1957	1957	1957	0
422	20231011	140700	9635823	1957	1957	1957	1957	0
423	20231011	140600	9635823	1957	1957	1957	1957	0
424	20231011	140500	9635823	1957	1957	1957	1957	0
425	20231011	140400	9635823	1957	1957	1957	1957	0
426	20231011	140300	9635823	1957	1957	1957	1957	10
427	20231011	140200	9616253	1953	1953	1953	1953	100
428	20231011	140100	9420953	1957	1957	1957	1957	0
429	20231011	140000	9420953	1957	1957	1957	1957	0
430	20231011	135900	9420953	1957	1957	1957	1957	0
431	20231011	135800	9420953	1957	1957	1957	1957	0
432	20231011	135700	9420953	1957	1957	1957	1957	0
433	20231011	135600	9420953	1957	1957	1957	1957	0
434	20231011	135500	9420953	1957	1957	1957	1957	0
435	20231011	135400	9420953	1957	1957	1957	1957	0
436	20231011	135300	9420953	1957	1957	1957	1957	0
437	20231011	135200	9420953	1957	1953	1957	1953	35
438	20231011	135100	9352558	1957	1957	1957	1957	0
439	20231011	135000	9352558	1957	1957	1957	1957	0
440	20231011	134900	9352558	1957	1957	1957	1957	0
441	20231011	134800	9352558	1957	1957	1957	1957	0
442	20231011	134700	9352558	1957	1957	1957	1957	0
443	20231011	134600	9352558	1957	1957	1957	1957	0
444	20231011	134500	9352558	1957	1957	1957	1957	7
445	20231011	134400	9338859	1957	1957	1957	1957	0
446	20231011	134300	9338859	1957	1957	1957	1957	0
447	20231011	134200	9338859	1957	1957	1957	1957	0
448	20231011	134100	9338859	1957	1957	1957	1957	0
449	20231011	134000	9338859	1957	1957	1957	1957	0
450	20231011	133900	9338859	1957	1957	1957	1957	0
451	20231011	133800	9338859	1957	1957	1957	1957	0
452	20231011	133700	9338859	1957	1957	1957	1957	0
453	20231011	133600	9338859	1957	1957	1957	1957	0
454	20231011	133500	9338859	1957	1957	1957	1957	0
455	20231011	133400	9338859	1957	1957	1957	1957	0
456	20231011	133300	9338859	1957	1957	1957	1957	0
457	20231011	133200	9338859	1957	1957	1957	1957	0
458	20231011	133100	9338859	1957	1957	1957	1957	0
459	20231011	133000	9338859	1957	1957	1957	1957	0
460	20231011	132900	9338859	1957	1957	1957	1957	0
461	20231011	132800	9338859	1957	1957	1957	1957	0
462	20231011	132700	9338859	1957	1957	1957	1957	0
463	20231011	132600	9338859	1957	1957	1957	1957	0
464	20231011	132500	9338859	1957	1957	1957	1957	0
465	20231011	132400	9338859	1957	1957	1957	1957	0
466	20231011	132300	9338859	1957	1957	1957	1957	0
467	20231011	132200	9338859	1957	1957	1957	1957	0
468	20231011	132100	9338859	1957	1957	1957	1957	0
469	20231011	132000	9338859	1957	1957	1957	1957	0
470	20231011	131900	9338859	1957	1957	1957	1957	0
471	20231011	131800	9338859	1957	1957	1957	1957	0
472	20231011	131700	9338859	1957	1957	1957	1957	0
473	20231011	131600	9338859	1957	1957	1957	1957	0
474	20231011	131500	9338859	1957	1957	1957	1957	0
475	20231011	131400	9338859	1957	1957	1957	1957	0
476	20231011	131300	9338859	1957	1957	1957	1957	0
477	20231011	131200	9338859	1957	1957	1957	1957	0
478	20231011	131100	9338859	1957	1957	1957	1957	0
479	20231011	131000	9338859	1957	1953	1957	1953	32
480	20231011	130900	9276323	1954	1954	1954	1954	1
481	20231011	130800	9274369	1957	1957	1957	1957	0
482	20231011	130700	9274369	1957	1957	1957	1957	1
483	20231011	130600	9272412	1957	1957	1957	1957	0
484	20231011	130500	9272412	1957	1957	1957	1957	0
485	20231011	130400	9272412	1957	1957	1957	1957	0
486	20231011	130300	9272412	1957	1957	1957	1957	0
487	20231011	130200	9272412	1957	1957	1957	1957	0
488	20231011	130100	9272412	1957	1957	1957	1957	0
489	20231011	130000	9272412	1957	1957	1957	1957	0
490	20231011	125900	9272412	1957	1954	1957	1953	520
491	20231011	125800	8256577	1958	1958	1958	1958	0
492	20231011	125700	8256577	1958	1958	1958	1958	0
493	20231011	125600	8256577	1958	1958	1958	1958	0
494	20231011	125500	8256577	1958	1958	1958	1958	0
495	20231011	125400	8256577	1958	1958	1958	1958	0
496	20231011	125300	8256577	1958	1958	1958	1958	0
497	20231011	125200	8256577	1958	1958	1958	1958	0
498	20231011	125100	8256577	1958	1958	1958	1958	0
499	20231011	125000	8256577	1958	1958	1958	1958	0
500	20231011	124900	8256577	1958	1958	1958	1958	0
501	20231011	124800	8256577	1958	1958	1958	1958	0
502	20231011	124700	8256577	1958	1958	1958	1958	0
503	20231011	124600	8256577	1958	1958	1958	1958	0
504	20231011	124500	8256577	1958	1958	1958	1958	0
505	20231011	124400	8256577	1958	1958	1958	1958	0
506	20231011	124300	8256577	1958	1958	1958	1958	0
507	20231011	124200	8256577	1958	1958	1958	1958	0
508	20231011	124100	8256577	1958	1958	1958	1958	0
509	20231011	124000	8256577	1958	1958	1958	1958	0
510	20231011	123900	8256577	1958	1958	1958	1958	0
511	20231011	123800	8256577	1958	1958	1958	1958	0
512	20231011	123700	8256577	1958	1958	1958	1958	0
513	20231011	123600	8256577	1958	1958	1958	1958	0
514	20231011	123500	8256577	1958	1958	1958	1958	0
515	20231011	123400	8256577	1958	1958	1958	1958	0
516	20231011	123300	8256577	1958	1958	1958	1958	0
517	20231011	123200	8256577	1958	1958	1958	1958	0
518	20231011	123100	8256577	1958	1958	1958	1958	0
519	20231011	123000	8256577	1958	1958	1958	1958	0
520	20231011	122900	8256577	1958	1958	1958	1958	0
521	20231011	122800	8256577	1958	1958	1958	1958	0
522	20231011	122700	8256577	1958	1958	1958	1958	0
523	20231011	122600	8256577	1958	1958	1958	1958	0
524	20231011	122500	8256577	1958	1958	1958	1958	0
525	20231011	122400	8256577	1958	1958	1958	1958	0
526	20231011	122300	8256577	1958	1958	1958	1958	0
527	20231011	122200	8256577	1958	1958	1958	1958	0
528	20231011	122100	8256577	1958	1958	1958	1958	1
529	20231011	122000	8254619	1954	1955	1955	1954	20
530	20231011	121900	8215537	1954	1954	1954	1954	0
531	20231011	121800	8215537	1954	1954	1954	1954	0
532	20231011	121700	8215537	1954	1954	1954	1954	0
533	20231011	121600	8215537	1954	1954	1954	1954	0
534	20231011	121500	8215537	1954	1954	1954	1954	0
535	20231011	121400	8215537	1954	1954	1954	1954	0
536	20231011	121300	8215537	1954	1954	1954	1954	0
537	20231011	121200	8215537	1954	1954	1954	1954	0
538	20231011	121100	8215537	1954	1954	1954	1954	0
539	20231011	121000	8215537	1954	1954	1954	1954	0
540	20231011	120900	8215537	1954	1954	1954	1954	0
541	20231011	120800	8215537	1954	1954	1954	1954	0
542	20231011	120700	8215537	1954	1954	1954	1954	0
543	20231011	120600	8215537	1954	1954	1954	1954	0
544	20231011	120500	8215537	1954	1954	1954	1954	0
545	20231011	120400	8215537	1954	1954	1954	1954	0
546	20231011	120300	8215537	1954	1954	1954	1954	0
547	20231011	120200	8215537	1954	1954	1954	1954	0
548	20231011	120100	8215537	1954	1954	1954	1954	0
549	20231011	120000	8215537	1954	1954	1954	1954	0
550	20231011	115900	8215537	1954	1954	1954	1954	0
551	20231011	115800	8215537	1954	1954	1954	1954	0
552	20231011	115700	8215537	1954	1954	1954	1954	0
553	20231011	115600	8215537	1954	1954	1954	1954	0
554	20231011	115500	8215537	1954	1954	1954	1954	0
555	20231011	115400	8215537	1954	1954	1954	1954	0
556	20231011	115300	8215537	1954	1954	1954	1954	0
557	20231011	115200	8215537	1954	1954	1954	1954	0
558	20231011	115100	8215537	1954	1954	1954	1954	0
559	20231011	115000	8215537	1954	1954	1954	1954	0
560	20231011	114900	8215537	1954	1954	1954	1954	0
561	20231011	114800	8215537	1954	1954	1954	1954	0
562	20231011	114700	8215537	1954	1954	1954	1954	0
563	20231011	114600	8215537	1954	1954	1954	1954	0
564	20231011	114500	8215537	1954	1954	1954	1954	0
565	20231011	114400	8215537	1954	1954	1954	1954	0
566	20231011	114300	8215537	1954	1955	1955	1954	82
567	20231011	114200	8055308	1954	1954	1954	1954	0
568	20231011	114100	8055308	1954	1954	1954	1954	0
569	20231011	114000	8055308	1954	1954	1954	1954	0
570	20231011	113900	8055308	1954	1954	1954	1954	0
571	20231011	113800	8055308	1954	1954	1954	1954	22
572	20231011	113700	8012320	1954	1954	1954	1954	0
573	20231011	113600	8012320	1954	1954	1954	1954	0
574	20231011	113500	8012320	1954	1954	1954	1954	0
575	20231011	113400	8012320	1954	1954	1954	1954	0
576	20231011	113300	8012320	1954	1954	1954	1954	100
577	20231011	113200	7816920	1954	1954	1954	1954	0
578	20231011	113100	7816920	1954	1954	1954	1954	100
579	20231011	113000	7621520	1955	1955	1955	1955	0
580	20231011	112900	7621520	1955	1955	1955	1955	0
581	20231011	112800	7621520	1955	1955	1955	1955	0
582	20231011	112700	7621520	1955	1955	1955	1955	0
583	20231011	112600	7621520	1955	1955	1955	1955	0
584	20231011	112500	7621520	1955	1955	1955	1955	507
585	20231011	112400	6630335	1959	1959	1959	1959	0
586	20231011	112300	6630335	1959	1959	1959	1959	0
587	20231011	112200	6630335	1959	1959	1959	1959	0
588	20231011	112100	6630335	1959	1959	1959	1959	0
589	20231011	112000	6630335	1959	1959	1959	1959	0
590	20231011	111900	6630335	1959	1959	1959	1959	0
591	20231011	111800	6630335	1959	1959	1959	1959	0
592	20231011	111700	6630335	1959	1959	1959	1959	0
593	20231011	111600	6630335	1959	1959	1959	1959	0
594	20231011	111500	6630335	1959	1959	1959	1959	0
595	20231011	111400	6630335	1959	1959	1959	1959	0
596	20231011	111300	6630335	1959	1959	1959	1959	0
597	20231011	111200	6630335	1959	1959	1959	1959	0
598	20231011	111100	6630335	1959	1959	1959	1959	0
599	20231011	111000	6630335	1959	1959	1959	1959	0
600	20231011	110900	6630335	1959	1959	1959	1959	0
601	20231011	110800	6630335	1959	1959	1959	1959	0
602	20231011	110700	6630335	1959	1959	1959	1959	0
603	20231011	110600	6630335	1959	1959	1959	1959	0
604	20231011	110500	6630335	1959	1959	1959	1959	0
605	20231011	110400	6630335	1959	1959	1959	1959	0
606	20231011	110300	6630335	1959	1959	1959	1959	0
607	20231011	110200	6630335	1959	1959	1959	1959	0
608	20231011	110100	6630335	1959	1959	1959	1959	0
609	20231011	110000	6630335	1959	1959	1959	1959	0
610	20231011	105900	6630335	1959	1959	1959	1959	0
611	20231011	105800	6630335	1959	1959	1959	1959	0
612	20231011	105700	6630335	1959	1959	1959	1959	0
613	20231011	105600	6630335	1959	1959	1959	1959	0
614	20231011	105500	6630335	1959	1959	1959	1959	0
615	20231011	105400	6630335	1959	1959	1959	1959	0
616	20231011	105300	6630335	1959	1959	1959	1959	1
617	20231011	105200	6628376	1954	1954	1954	1954	0
618	20231011	105100	6628376	1954	1954	1954	1954	0
619	20231011	105000	6628376	1954	1954	1954	1954	133
620	20231011	104900	6368494	1959	1959	1959	1959	0
621	20231011	104800	6368494	1959	1959	1959	1959	0
622	20231011	104700	6368494	1959	1959	1959	1959	0
623	20231011	104600	6368494	1959	1959	1959	1959	0
624	20231011	104500	6368494	1959	1959	1959	1959	0
625	20231011	104400	6368494	1959	1959	1959	1959	0
626	20231011	104300	6368494	1959	1959	1959	1959	0
627	20231011	104200	6368494	1959	1959	1959	1959	0
628	20231011	104100	6368494	1959	1959	1959	1959	0
629	20231011	104000	6368494	1959	1959	1959	1959	0
630	20231011	103900	6368494	1959	1959	1959	1959	0
631	20231011	103800	6368494	1959	1959	1959	1959	0
632	20231011	103700	6368494	1959	1959	1959	1959	0
633	20231011	103600	6368494	1959	1959	1959	1959	0
634	20231011	103500	6368494	1959	1959	1959	1959	0
635	20231011	103400	6368494	1959	1959	1959	1959	0
636	20231011	103300	6368494	1959	1959	1959	1959	0
637	20231011	103200	6368494	1959	1959	1959	1959	0
638	20231011	103100	6368494	1959	1959	1959	1959	10
639	20231011	103000	6348904	1958	1958	1958	1958	10
640	20231011	102900	6329324	1959	1959	1959	1959	0
641	20231011	102800	6329324	1959	1959	1959	1959	0
642	20231011	102700	6329324	1959	1959	1959	1959	0
643	20231011	102600	6329324	1959	1959	1959	1959	0
644	20231011	102500	6329324	1959	1959	1959	1959	0
645	20231011	102400	6329324	1959	1959	1959	1959	0
646	20231011	102300	6329324	1959	1959	1959	1959	0
647	20231011	102200	6329324	1959	1959	1959	1959	0
648	20231011	102100	6329324	1959	1959	1959	1959	0
649	20231011	102000	6329324	1959	1959	1959	1959	0
650	20231011	101900	6329324	1959	1959	1959	1959	0
651	20231011	101800	6329324	1959	1959	1959	1959	0
652	20231011	101700	6329324	1959	1959	1959	1959	0
653	20231011	101600	6329324	1959	1959	1959	1959	0
654	20231011	101500	6329324	1959	1959	1959	1959	0
655	20231011	101400	6329324	1959	1959	1959	1959	0
656	20231011	101300	6329324	1959	1959	1959	1959	0
657	20231011	101200	6329324	1959	1959	1959	1959	0
658	20231011	101100	6329324	1959	1959	1959	1959	0
659	20231011	101000	6329324	1959	1959	1959	1959	20
660	20231011	100900	6290144	1959	1959	1959	1959	118
661	20231011	100800	6058982	1960	1960	1960	1960	0
662	20231011	100700	6058982	1960	1960	1960	1960	0
663	20231011	100600	6058982	1960	1960	1960	1960	0
664	20231011	100500	6058982	1960	1960	1960	1960	0
665	20231011	100400	6058982	1960	1960	1960	1960	0
666	20231011	100300	6058982	1960	1960	1960	1960	0
667	20231011	100200	6058982	1960	1960	1960	1960	0
668	20231011	100100	6058982	1960	1960	1960	1960	0
669	20231011	100000	6058982	1960	1960	1960	1960	0
670	20231011	095900	6058982	1960	1960	1960	1960	0
671	20231011	095800	6058982	1960	1960	1960	1960	0
672	20231011	095700	6058982	1960	1960	1960	1960	0
673	20231011	095600	6058982	1960	1960	1960	1960	0
674	20231011	095500	6058982	1960	1960	1960	1960	0
675	20231011	095400	6058982	1960	1960	1960	1960	0
676	20231011	095300	6058982	1960	1960	1960	1960	0
677	20231011	095200	6058982	1960	1960	1960	1960	0
678	20231011	095100	6058982	1960	1960	1960	1960	0
679	20231011	095000	6058982	1960	1960	1960	1960	0
680	20231011	094900	6058982	1960	1960	1960	1960	0
681	20231011	094800	6058982	1960	1960	1960	1960	0
682	20231011	094700	6058982	1960	1960	1960	1960	0
683	20231011	094600	6058982	1960	1960	1960	1960	0
684	20231011	094500	6058982	1960	1960	1960	1960	0
685	20231011	094400	6058982	1960	1960	1960	1960	0
686	20231011	094300	6058982	1960	1960	1960	1960	0
687	20231011	094200	6058982	1960	1960	1960	1960	40
688	20231011	094100	5980582	1960	1960	1960	1960	0
689	20231011	094000	5980582	1960	1960	1960	1960	0
690	20231011	093900	5980582	1960	1960	1960	1960	1
691	20231011	093800	5978622	1960	1960	1960	1960	0
692	20231011	093700	5978622	1960	1960	1960	1960	1
693	20231011	093600	5976662	1960	1960	1960	1960	0
694	20231011	093500	5976662	1960	1960	1960	1960	0
695	20231011	093400	5976662	1960	1960	1960	1960	0
696	20231011	093300	5976662	1960	1960	1960	1960	0
697	20231011	093200	5976662	1960	1960	1960	1960	0
698	20231011	093100	5976662	1960	1960	1960	1960	0
699	20231011	093000	5976662	1960	1960	1960	1960	0
700	20231011	092900	5976662	1960	1960	1960	1960	0
701	20231011	092800	5976662	1960	1960	1960	1960	0
702	20231011	092700	5976662	1960	1960	1960	1960	0
703	20231011	092600	5976662	1960	1960	1960	1960	0
704	20231011	092500	5976662	1960	1960	1960	1960	10
705	20231011	092400	5957062	1960	1960	1960	1960	0
706	20231011	092300	5957062	1960	1960	1960	1960	0
707	20231011	092200	5957062	1960	1960	1960	1960	0
708	20231011	092100	5957062	1960	1960	1960	1960	0
709	20231011	092000	5957062	1960	1960	1960	1960	0
710	20231011	091900	5957062	1960	1960	1960	1960	10
711	20231011	091800	5937462	1953	1955	1955	1953	3000
712	20231011	091700	78366	1960	1960	1960	1960	0
713	20231011	091600	78366	1960	1960	1960	1960	1
714	20231011	091500	76406	1960	1960	1960	1960	0
715	20231011	091400	76406	1960	1960	1960	1960	0
716	20231011	091300	76406	1960	1958	1960	1958	20
717	20231011	091200	37224	1955	1955	1955	1955	0
718	20231011	091100	37224	1955	1955	1955	1955	1
719	20231011	091000	35269	1957	1957	1957	1957	1
720	20231011	090900	33312	1962	1962	1962	1962	0
721	20231011	090800	33312	1962	1962	1962	1962	0
722	20231011	090700	33312	1962	1962	1962	1962	0
723	20231011	090600	33312	1962	1962	1962	1962	0
724	20231011	090500	33312	1962	1962	1962	1962	0
725	20231011	090400	33312	1962	1962	1962	1962	0
726	20231011	090300	33312	1962	1962	1962	1962	10
727	20231011	090200	13692	1955	1955	1955	1955	0
728	20231011	090100	13692	1955	1955	1955	1955	6
729	20231011	090000	1962	1962	1962	1962	1962	1