KissMeData/452670/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210800	36203655	1959	1959	1959	1959	511
3	20231012	210700	36203655	1959	1959	1959	1959	0
4	20231012	210600	36203655	1959	1959	1959	1959	0
5	20231012	210500	36203655	1959	1959	1959	1959	0
6	20231012	210400	36203655	1959	1959	1959	1959	0
7	20231012	210300	36203655	1959	1959	1959	1959	0
8	20231012	210200	36203655	1959	1959	1959	1959	0
9	20231012	210100	36203655	1959	1959	1959	1959	0
10	20231012	210000	36203655	1959	1959	1959	1959	0
11	20231012	205900	36203655	1959	1959	1959	1959	0
12	20231012	205800	36203655	1959	1959	1959	1959	0
13	20231012	205700	36203655	1959	1959	1959	1959	0
14	20231012	205600	36203655	1959	1959	1959	1959	0
15	20231012	205500	36203655	1959	1959	1959	1959	0
16	20231012	205400	36203655	1959	1959	1959	1959	0
17	20231012	205300	36203655	1959	1959	1959	1959	0
18	20231012	205200	36203655	1959	1959	1959	1959	0
19	20231012	205100	36203655	1959	1959	1959	1959	0
20	20231012	205000	36203655	1959	1959	1959	1959	0
21	20231012	204900	36203655	1959	1959	1959	1959	0
22	20231012	204800	36203655	1959	1959	1959	1959	0
23	20231012	204700	36203655	1959	1959	1959	1959	0
24	20231012	204600	36203655	1959	1959	1959	1959	0
25	20231012	204500	36203655	1959	1959	1959	1959	0
26	20231012	204400	36203655	1959	1959	1959	1959	0
27	20231012	204300	36203655	1959	1959	1959	1959	0
28	20231012	204200	36203655	1959	1959	1959	1959	0
29	20231012	204100	36203655	1959	1959	1959	1959	0
30	20231012	204000	36203655	1959	1959	1959	1959	0
31	20231012	203900	36203655	1959	1959	1959	1959	0
32	20231012	203800	36203655	1959	1959	1959	1959	511
33	20231012	203700	36203655	1959	1959	1959	1959	0
34	20231012	203600	36203655	1959	1959	1959	1959	0
35	20231012	203500	36203655	1959	1959	1959	1959	0
36	20231012	203400	36203655	1959	1959	1959	1959	0
37	20231012	203300	36203655	1959	1959	1959	1959	0
38	20231012	203200	36203655	1959	1959	1959	1959	0
39	20231012	203100	36203655	1959	1959	1959	1959	0
40	20231012	203000	36203655	1959	1959	1959	1959	0
41	20231012	202900	36203655	1959	1959	1959	1959	0
42	20231012	202800	36203655	1959	1959	1959	1959	0
43	20231012	202700	36203655	1959	1959	1959	1959	0
44	20231012	202600	36203655	1959	1959	1959	1959	0
45	20231012	202500	36203655	1959	1959	1959	1959	0
46	20231012	202400	36203655	1959	1959	1959	1959	0
47	20231012	202300	36203655	1959	1959	1959	1959	0
48	20231012	202200	36203655	1959	1959	1959	1959	0
49	20231012	202100	36203655	1959	1959	1959	1959	0
50	20231012	202000	36203655	1959	1959	1959	1959	0
51	20231012	201900	36203655	1959	1959	1959	1959	0
52	20231012	201800	36203655	1959	1959	1959	1959	0
53	20231012	201700	36203655	1959	1959	1959	1959	0
54	20231012	201600	36203655	1959	1959	1959	1959	0
55	20231012	201500	36203655	1959	1959	1959	1959	0
56	20231012	201400	36203655	1959	1959	1959	1959	0
57	20231012	201300	36203655	1959	1959	1959	1959	0
58	20231012	201200	36203655	1959	1959	1959	1959	0
59	20231012	201100	36203655	1959	1959	1959	1959	0
60	20231012	201000	36203655	1959	1959	1959	1959	0
61	20231012	200900	36203655	1959	1959	1959	1959	0
62	20231012	200800	36203655	1959	1959	1959	1959	511
63	20231012	200700	36203655	1959	1959	1959	1959	0
64	20231012	200600	36203655	1959	1959	1959	1959	0
65	20231012	200500	36203655	1959	1959	1959	1959	0
66	20231012	200400	36203655	1959	1959	1959	1959	0
67	20231012	200300	36203655	1959	1959	1959	1959	0
68	20231012	200200	36203655	1959	1959	1959	1959	0
69	20231012	200100	36203655	1959	1959	1959	1959	0
70	20231012	200000	36203655	1959	1959	1959	1959	0
71	20231012	195900	36203655	1959	1959	1959	1959	0
72	20231012	195800	36203655	1959	1959	1959	1959	0
73	20231012	195700	36203655	1959	1959	1959	1959	0
74	20231012	195600	36203655	1959	1959	1959	1959	0
75	20231012	195500	36203655	1959	1959	1959	1959	0
76	20231012	195400	36203655	1959	1959	1959	1959	0
77	20231012	195300	36203655	1959	1959	1959	1959	0
78	20231012	195200	36203655	1959	1959	1959	1959	0
79	20231012	195100	36203655	1959	1959	1959	1959	0
80	20231012	195000	36203655	1959	1959	1959	1959	0
81	20231012	194900	36203655	1959	1959	1959	1959	0
82	20231012	194800	36203655	1959	1959	1959	1959	0
83	20231012	194700	36203655	1959	1959	1959	1959	0
84	20231012	194600	36203655	1959	1959	1959	1959	0
85	20231012	194500	36203655	1959	1959	1959	1959	0
86	20231012	194400	36203655	1959	1959	1959	1959	0
87	20231012	194300	36203655	1959	1959	1959	1959	0
88	20231012	194200	36203655	1959	1959	1959	1959	0
89	20231012	194100	36203655	1959	1959	1959	1959	0
90	20231012	194000	36203655	1959	1959	1959	1959	0
91	20231012	193900	36203655	1959	1959	1959	1959	0
92	20231012	193800	36203655	1959	1959	1959	1959	511
93	20231012	193700	36203655	1959	1959	1959	1959	0
94	20231012	193600	36203655	1959	1959	1959	1959	0
95	20231012	193500	36203655	1959	1959	1959	1959	0
96	20231012	193400	36203655	1959	1959	1959	1959	0
97	20231012	193300	36203655	1959	1959	1959	1959	0
98	20231012	193200	36203655	1959	1959	1959	1959	0
99	20231012	193100	36203655	1959	1959	1959	1959	0
100	20231012	193000	36203655	1959	1959	1959	1959	0
101	20231012	192900	36203655	1959	1959	1959	1959	0
102	20231012	192800	36203655	1959	1959	1959	1959	0
103	20231012	192700	36203655	1959	1959	1959	1959	0
104	20231012	192600	36203655	1959	1959	1959	1959	0
105	20231012	192500	36203655	1959	1959	1959	1959	0
106	20231012	192400	36203655	1959	1959	1959	1959	0
107	20231012	192300	36203655	1959	1959	1959	1959	0
108	20231012	192200	36203655	1959	1959	1959	1959	0
109	20231012	192100	36203655	1959	1959	1959	1959	0
110	20231012	192000	36203655	1959	1959	1959	1959	0
111	20231012	191900	36203655	1959	1959	1959	1959	0
112	20231012	191800	36203655	1959	1959	1959	1959	0
113	20231012	191700	36203655	1959	1959	1959	1959	0
114	20231012	191600	36203655	1959	1959	1959	1959	0
115	20231012	191500	36203655	1959	1959	1959	1959	0
116	20231012	191400	36203655	1959	1959	1959	1959	0
117	20231012	191300	36203655	1959	1959	1959	1959	0
118	20231012	191200	36203655	1959	1959	1959	1959	0
119	20231012	191100	36203655	1959	1959	1959	1959	0
120	20231012	191000	36203655	1959	1959	1959	1959	0
121	20231012	190900	36203655	1959	1959	1959	1959	0
122	20231012	190800	36203655	1959	1959	1959	1959	511
123	20231012	190700	36203655	1959	1959	1959	1959	0
124	20231012	190600	36203655	1959	1959	1959	1959	0
125	20231012	190500	36203655	1959	1959	1959	1959	0
126	20231012	190400	36203655	1959	1959	1959	1959	0
127	20231012	190300	36203655	1959	1959	1959	1959	0
128	20231012	190200	36203655	1959	1959	1959	1959	0
129	20231012	190100	36203655	1959	1959	1959	1959	0
130	20231012	190000	36203655	1959	1959	1959	1959	0
131	20231012	185900	36203655	1959	1959	1959	1959	0
132	20231012	185800	36203655	1959	1959	1959	1959	0
133	20231012	185700	36203655	1959	1959	1959	1959	0
134	20231012	185600	36203655	1959	1959	1959	1959	0
135	20231012	185500	36203655	1959	1959	1959	1959	0
136	20231012	185400	36203655	1959	1959	1959	1959	0
137	20231012	185300	36203655	1959	1959	1959	1959	0
138	20231012	185200	36203655	1959	1959	1959	1959	0
139	20231012	185100	36203655	1959	1959	1959	1959	0
140	20231012	185000	36203655	1959	1959	1959	1959	0
141	20231012	184900	36203655	1959	1959	1959	1959	0
142	20231012	184800	36203655	1959	1959	1959	1959	0
143	20231012	184700	36203655	1959	1959	1959	1959	0
144	20231012	184600	36203655	1959	1959	1959	1959	0
145	20231012	184500	36203655	1959	1959	1959	1959	0
146	20231012	184400	36203655	1959	1959	1959	1959	0
147	20231012	184300	36203655	1959	1959	1959	1959	0
148	20231012	184200	36203655	1959	1959	1959	1959	0
149	20231012	184100	36203655	1959	1959	1959	1959	0
150	20231012	184000	36203655	1959	1959	1959	1959	0
151	20231012	183900	36203655	1959	1959	1959	1959	0
152	20231012	183800	36203655	1959	1959	1959	1959	511
153	20231012	183700	36203655	1959	1959	1959	1959	0
154	20231012	183600	36203655	1959	1959	1959	1959	0
155	20231012	183500	36203655	1959	1959	1959	1959	0
156	20231012	183400	36203655	1959	1959	1959	1959	0
157	20231012	183300	36203655	1959	1959	1959	1959	0
158	20231012	183200	36203655	1959	1959	1959	1959	0
159	20231012	183100	36203655	1959	1959	1959	1959	0
160	20231012	183000	36203655	1959	1959	1959	1959	0
161	20231012	182900	36203655	1959	1959	1959	1959	0
162	20231012	182800	36203655	1959	1959	1959	1959	0
163	20231012	182700	36203655	1959	1959	1959	1959	0
164	20231012	182600	36203655	1959	1959	1959	1959	0
165	20231012	182500	36203655	1959	1959	1959	1959	0
166	20231012	182400	36203655	1959	1959	1959	1959	0
167	20231012	182300	36203655	1959	1959	1959	1959	0
168	20231012	182200	36203655	1959	1959	1959	1959	0
169	20231012	182100	36203655	1959	1959	1959	1959	0
170	20231012	182000	36203655	1959	1959	1959	1959	0
171	20231012	181900	36203655	1959	1959	1959	1959	0
172	20231012	181800	36203655	1959	1959	1959	1959	0
173	20231012	181700	36203655	1959	1959	1959	1959	0
174	20231012	181600	36203655	1959	1959	1959	1959	0
175	20231012	181500	36203655	1959	1959	1959	1959	0
176	20231012	181400	36203655	1959	1959	1959	1959	0
177	20231012	181300	36203655	1959	1959	1959	1959	0
178	20231012	181200	36203655	1959	1959	1959	1959	0
179	20231012	181100	36203655	1959	1959	1959	1959	0
180	20231012	181000	36203655	1959	1959	1959	1959	0
181	20231012	180900	36203655	1959	1959	1959	1959	0
182	20231012	180800	36203655	1959	1959	1959	1959	511
183	20231012	180700	36203655	1959	1959	1959	1959	0
184	20231012	180600	36203655	1959	1959	1959	1959	0
185	20231012	180500	36203655	1959	1959	1959	1959	0
186	20231012	180400	36203655	1959	1959	1959	1959	0
187	20231012	180300	36203655	1959	1959	1959	1959	0
188	20231012	180200	36203655	1959	1959	1959	1959	0
189	20231012	180100	36203655	1959	1959	1959	1959	0
190	20231012	180000	36203655	1959	1959	1959	1959	0
191	20231012	175900	36203655	1959	1959	1959	1959	0
192	20231012	175800	36203655	1959	1959	1959	1959	0
193	20231012	175700	36203655	1959	1959	1959	1959	0
194	20231012	175600	36203655	1959	1959	1959	1959	0
195	20231012	175500	36203655	1959	1959	1959	1959	0
196	20231012	175400	36203655	1959	1959	1959	1959	0
197	20231012	175300	36203655	1959	1959	1959	1959	0
198	20231012	175200	36203655	1959	1959	1959	1959	0
199	20231012	175100	36203655	1959	1959	1959	1959	0
200	20231012	175000	36203655	1959	1959	1959	1959	0
201	20231012	174900	36203655	1959	1959	1959	1959	0
202	20231012	174800	36203655	1959	1959	1959	1959	0
203	20231012	174700	36203655	1959	1959	1959	1959	0
204	20231012	174600	36203655	1959	1959	1959	1959	0
205	20231012	174500	36203655	1959	1959	1959	1959	0
206	20231012	174400	36203655	1959	1959	1959	1959	0
207	20231012	174300	36203655	1959	1959	1959	1959	0
208	20231012	174200	36203655	1959	1959	1959	1959	0
209	20231012	174100	36203655	1959	1959	1959	1959	0
210	20231012	174000	36203655	1959	1959	1959	1959	0
211	20231012	173900	36203655	1959	1959	1959	1959	0
212	20231012	173800	36203655	1959	1959	1959	1959	511
213	20231012	173700	36203655	1959	1959	1959	1959	0
214	20231012	173600	36203655	1959	1959	1959	1959	0
215	20231012	173500	36203655	1959	1959	1959	1959	0
216	20231012	173400	36203655	1959	1959	1959	1959	0
217	20231012	173300	36203655	1959	1959	1959	1959	0
218	20231012	173200	36203655	1959	1959	1959	1959	0
219	20231012	173100	36203655	1959	1959	1959	1959	0
220	20231012	173000	36203655	1959	1959	1959	1959	0
221	20231012	172900	36203655	1959	1959	1959	1959	0
222	20231012	172800	36203655	1959	1959	1959	1959	0
223	20231012	172700	36203655	1959	1959	1959	1959	0
224	20231012	172600	36203655	1959	1959	1959	1959	0
225	20231012	172500	36203655	1959	1959	1959	1959	0
226	20231012	172400	36203655	1959	1959	1959	1959	0
227	20231012	172300	36203655	1959	1959	1959	1959	0
228	20231012	172200	36203655	1959	1959	1959	1959	0
229	20231012	172100	36203655	1959	1959	1959	1959	0
230	20231012	172000	36203655	1959	1959	1959	1959	0
231	20231012	171900	36203655	1959	1959	1959	1959	0
232	20231012	171800	36203655	1959	1959	1959	1959	0
233	20231012	171700	36203655	1959	1959	1959	1959	0
234	20231012	171600	36203655	1959	1959	1959	1959	0
235	20231012	171500	36203655	1959	1959	1959	1959	0
236	20231012	171400	36203655	1959	1959	1959	1959	0
237	20231012	171300	36203655	1959	1959	1959	1959	0
238	20231012	171200	36203655	1959	1959	1959	1959	0
239	20231012	171100	36203655	1959	1959	1959	1959	0
240	20231012	171000	36203655	1959	1959	1959	1959	0
241	20231012	170900	36203655	1959	1959	1959	1959	0
242	20231012	170800	36203655	1959	1959	1959	1959	511
243	20231012	170700	36203655	1959	1959	1959	1959	0
244	20231012	170600	36203655	1959	1959	1959	1959	0
245	20231012	170500	36203655	1959	1959	1959	1959	0
246	20231012	170400	36203655	1959	1959	1959	1959	0
247	20231012	170300	36203655	1959	1959	1959	1959	0
248	20231012	170200	36203655	1959	1959	1959	1959	0
249	20231012	170100	36203655	1959	1959	1959	1959	0
250	20231012	170000	36203655	1959	1959	1959	1959	0
251	20231012	165900	36203655	1959	1959	1959	1959	0
252	20231012	165800	36203655	1959	1959	1959	1959	0
253	20231012	165700	36203655	1959	1959	1959	1959	0
254	20231012	165600	36203655	1959	1959	1959	1959	0
255	20231012	165500	36203655	1959	1959	1959	1959	0
256	20231012	165400	36203655	1959	1959	1959	1959	0
257	20231012	165300	36203655	1959	1959	1959	1959	0
258	20231012	165200	36203655	1959	1959	1959	1959	0
259	20231012	165100	36203655	1959	1959	1959	1959	0
260	20231012	165000	36203655	1959	1959	1959	1959	0
261	20231012	164900	36203655	1959	1959	1959	1959	0
262	20231012	164800	36203655	1959	1959	1959	1959	0
263	20231012	164700	36203655	1959	1959	1959	1959	0
264	20231012	164600	36203655	1959	1959	1959	1959	0
265	20231012	164500	36203655	1959	1959	1959	1959	0
266	20231012	164400	36203655	1959	1959	1959	1959	0
267	20231012	164300	36203655	1959	1959	1959	1959	0
268	20231012	164200	36203655	1959	1959	1959	1959	0
269	20231012	164100	36203655	1959	1959	1959	1959	0
270	20231012	164000	36203655	1959	1959	1959	1959	0
271	20231012	163900	36203655	1959	1959	1959	1959	0
272	20231012	163800	36203655	1959	1959	1959	1959	511
273	20231012	163700	36203655	1959	1959	1959	1959	0
274	20231012	163600	36203655	1959	1959	1959	1959	0
275	20231012	163500	36203655	1959	1959	1959	1959	0
276	20231012	163400	36203655	1959	1959	1959	1959	0
277	20231012	163300	36203655	1959	1959	1959	1959	0
278	20231012	163200	36203655	1959	1959	1959	1959	0
279	20231012	163100	36203655	1959	1959	1959	1959	0
280	20231012	163000	36203655	1959	1959	1959	1959	0
281	20231012	162900	36203655	1959	1959	1959	1959	0
282	20231012	162800	36203655	1959	1959	1959	1959	0
283	20231012	162700	36203655	1959	1959	1959	1959	0
284	20231012	162600	36203655	1959	1959	1959	1959	0
285	20231012	162500	36203655	1959	1959	1959	1959	0
286	20231012	162400	36203655	1959	1959	1959	1959	0
287	20231012	162300	36203655	1959	1959	1959	1959	0
288	20231012	162200	36203655	1959	1959	1959	1959	0
289	20231012	162100	36203655	1959	1959	1959	1959	0
290	20231012	162000	36203655	1959	1959	1959	1959	0
291	20231012	161900	36203655	1959	1959	1959	1959	0
292	20231012	161800	36203655	1959	1959	1959	1959	0
293	20231012	161700	36203655	1959	1959	1959	1959	0
294	20231012	161600	36203655	1959	1959	1959	1959	0
295	20231012	161500	36203655	1959	1959	1959	1959	0
296	20231012	161400	36203655	1959	1959	1959	1959	0
297	20231012	161300	36203655	1959	1959	1959	1959	0
298	20231012	161200	36203655	1959	1959	1959	1959	0
299	20231012	161100	36203655	1959	1959	1959	1959	0
300	20231012	161000	36203655	1959	1959	1959	1959	0
301	20231012	160900	36203655	1959	1959	1959	1959	0
302	20231012	160800	36203655	1959	1959	1959	1959	511
303	20231012	160700	36203655	1959	1959	1959	1959	0
304	20231012	160600	36203655	1959	1959	1959	1959	0
305	20231012	160500	36203655	1959	1959	1959	1959	0
306	20231012	160400	36203655	1959	1959	1959	1959	0
307	20231012	160300	36203655	1959	1959	1959	1959	0
308	20231012	160200	36203655	1959	1959	1959	1959	0
309	20231012	160100	36203655	1959	1959	1959	1959	0
310	20231012	160000	36203655	1959	1959	1959	1959	0
311	20231012	155900	36203655	1959	1959	1959	1959	0
312	20231012	155800	36203655	1959	1959	1959	1959	0
313	20231012	155700	36203655	1959	1959	1959	1959	0
314	20231012	155600	36203655	1959	1959	1959	1959	0
315	20231012	155500	36203655	1959	1959	1959	1959	0
316	20231012	155400	36203655	1959	1959	1959	1959	0
317	20231012	155300	36203655	1959	1959	1959	1959	0
318	20231012	155200	36203655	1959	1959	1959	1959	0
319	20231012	155100	36203655	1959	1959	1959	1959	0
320	20231012	155000	36203655	1959	1959	1959	1959	0
321	20231012	154900	36203655	1959	1959	1959	1959	0
322	20231012	154800	36203655	1959	1959	1959	1959	0
323	20231012	154700	36203655	1959	1959	1959	1959	0
324	20231012	154600	36203655	1959	1959	1959	1959	0
325	20231012	154500	36203655	1959	1959	1959	1959	0
326	20231012	154400	36203655	1959	1959	1959	1959	0
327	20231012	154300	36203655	1959	1959	1959	1959	0
328	20231012	154200	36203655	1959	1959	1959	1959	0
329	20231012	154100	36203655	1959	1959	1959	1959	0
330	20231012	154000	36203655	1959	1959	1959	1959	0
331	20231012	153900	36203655	1959	1959	1959	1959	0
332	20231012	153800	36203655	1959	1959	1959	1959	511
333	20231012	153700	36203655	1959	1959	1959	1959	0
334	20231012	153600	36203655	1959	1959	1959	1959	0
335	20231012	153500	36203655	1959	1959	1959	1959	0
336	20231012	153400	36203655	1959	1959	1959	1959	0
337	20231012	153300	36203655	1959	1959	1959	1959	0
338	20231012	153200	36203655	1959	1959	1959	1959	0
339	20231012	153100	36203655	1959	1959	1959	1959	0
340	20231012	153000	36203655	1959	1959	1959	1959	511
341	20231012	152900	35202606	1959	1959	1959	1959	0
342	20231012	152800	35202606	1959	1959	1959	1959	0
343	20231012	152700	35202606	1959	1959	1959	1959	0
344	20231012	152600	35202606	1959	1959	1959	1959	0
345	20231012	152500	35202606	1959	1959	1959	1959	0
346	20231012	152400	35202606	1959	1959	1959	1959	0
347	20231012	152300	35202606	1959	1959	1959	1959	0
348	20231012	152200	35202606	1959	1959	1959	1959	0
349	20231012	152100	35202606	1959	1959	1959	1959	0
350	20231012	152000	35202606	1959	1959	1959	1959	0
351	20231012	151900	35202606	1959	1959	1959	1959	33
352	20231012	151800	35137959	1962	1962	1962	1962	0
353	20231012	151700	35137959	1962	1962	1962	1962	0
354	20231012	151600	35137959	1962	1962	1962	1962	1
355	20231012	151500	35135997	1962	1962	1962	1962	0
356	20231012	151400	35135997	1962	1962	1962	1962	0
357	20231012	151300	35135997	1962	1962	1962	1962	0
358	20231012	151200	35135997	1962	1962	1962	1962	0
359	20231012	151100	35135997	1962	1962	1962	1962	1
360	20231012	151000	35134035	1958	1958	1958	1958	0
361	20231012	150900	35134035	1958	1958	1958	1958	0
362	20231012	150800	35134035	1958	1958	1958	1958	0
363	20231012	150700	35134035	1958	1958	1958	1958	0
364	20231012	150600	35134035	1958	1958	1958	1958	0
365	20231012	150500	35134035	1958	1958	1958	1958	0
366	20231012	150400	35134035	1958	1958	1958	1958	0
367	20231012	150300	35134035	1958	1958	1958	1958	0
368	20231012	150200	35134035	1958	1958	1958	1958	400
369	20231012	150100	34350835	1958	1958	1958	1958	0
370	20231012	150000	34350835	1958	1958	1958	1958	0
371	20231012	145900	34350835	1958	1958	1958	1958	0
372	20231012	145800	34350835	1958	1958	1958	1958	0
373	20231012	145700	34350835	1958	1958	1958	1958	0
374	20231012	145600	34350835	1958	1958	1958	1958	0
375	20231012	145500	34350835	1958	1958	1958	1958	0
376	20231012	145400	34350835	1958	1958	1958	1958	0
377	20231012	145300	34350835	1958	1958	1958	1958	0
378	20231012	145200	34350835	1958	1958	1958	1958	0
379	20231012	145100	34350835	1958	1958	1958	1958	0
380	20231012	145000	34350835	1958	1958	1958	1958	0
381	20231012	144900	34350835	1958	1958	1958	1958	0
382	20231012	144800	34350835	1958	1958	1958	1958	0
383	20231012	144700	34350835	1958	1958	1958	1958	0
384	20231012	144600	34350835	1958	1958	1958	1958	0
385	20231012	144500	34350835	1958	1958	1958	1958	0
386	20231012	144400	34350835	1958	1958	1958	1958	0
387	20231012	144300	34350835	1958	1958	1958	1958	0
388	20231012	144200	34350835	1958	1958	1958	1958	50
389	20231012	144100	34252935	1960	1960	1960	1960	0
390	20231012	144000	34252935	1960	1960	1960	1960	0
391	20231012	143900	34252935	1960	1960	1960	1960	0
392	20231012	143800	34252935	1960	1960	1960	1960	0
393	20231012	143700	34252935	1960	1960	1960	1960	0
394	20231012	143600	34252935	1960	1960	1960	1960	0
395	20231012	143500	34252935	1960	1960	1960	1960	1038
396	20231012	143400	32218455	1958	1958	1958	1958	400
397	20231012	143300	31435255	1958	1958	1958	1958	0
398	20231012	143200	31435255	1958	1958	1958	1958	0
399	20231012	143100	31435255	1958	1958	1958	1958	0
400	20231012	143000	31435255	1958	1958	1958	1958	0
401	20231012	142900	31435255	1958	1958	1958	1958	0
402	20231012	142800	31435255	1958	1958	1958	1958	0
403	20231012	142700	31435255	1958	1958	1958	1958	10
404	20231012	142600	31415675	1958	1958	1958	1958	0
405	20231012	142500	31415675	1958	1958	1958	1958	0
406	20231012	142400	31415675	1958	1958	1958	1958	0
407	20231012	142300	31415675	1958	1958	1958	1958	0
408	20231012	142200	31415675	1958	1958	1958	1958	0
409	20231012	142100	31415675	1958	1958	1958	1958	0
410	20231012	142000	31415675	1958	1958	1958	1958	0
411	20231012	141900	31415675	1958	1958	1958	1958	0
412	20231012	141800	31415675	1958	1958	1958	1958	0
413	20231012	141700	31415675	1958	1958	1958	1958	0
414	20231012	141600	31415675	1958	1958	1958	1958	0
415	20231012	141500	31415675	1958	1958	1958	1958	0
416	20231012	141400	31415675	1958	1958	1958	1958	0
417	20231012	141300	31415675	1958	1958	1958	1958	0
418	20231012	141200	31415675	1958	1958	1958	1958	0
419	20231012	141100	31415675	1958	1958	1958	1958	0
420	20231012	141000	31415675	1958	1958	1958	1958	0
421	20231012	140900	31415675	1958	1958	1958	1958	0
422	20231012	140800	31415675	1958	1958	1958	1958	0
423	20231012	140700	31415675	1958	1958	1958	1958	500
424	20231012	140600	30436675	1958	1958	1958	1958	500
425	20231012	140500	29457675	1958	1958	1958	1958	0
426	20231012	140400	29457675	1958	1958	1958	1958	0
427	20231012	140300	29457675	1958	1958	1958	1958	0
428	20231012	140200	29457675	1958	1958	1958	1958	0
429	20231012	140100	29457675	1958	1958	1958	1958	0
430	20231012	140000	29457675	1958	1958	1958	1958	0
431	20231012	135900	29457675	1958	1958	1958	1958	0
432	20231012	135800	29457675	1958	1958	1958	1958	128
433	20231012	135700	29207051	1958	1958	1958	1958	0
434	20231012	135600	29207051	1958	1958	1958	1958	0
435	20231012	135500	29207051	1958	1958	1958	1958	0
436	20231012	135400	29207051	1958	1959	1959	1958	100
437	20231012	135300	29011201	1959	1959	1959	1959	100
438	20231012	135200	28815301	1959	1959	1959	1959	0
439	20231012	135100	28815301	1959	1959	1959	1959	0
440	20231012	135000	28815301	1959	1959	1959	1959	0
441	20231012	134900	28815301	1959	1959	1959	1959	0
442	20231012	134800	28815301	1959	1959	1959	1959	0
443	20231012	134700	28815301	1959	1959	1959	1959	100
444	20231012	134600	28619401	1958	1958	1958	1958	0
445	20231012	134500	28619401	1958	1958	1958	1958	0
446	20231012	134400	28619401	1958	1958	1958	1958	0
447	20231012	134300	28619401	1958	1958	1958	1958	0
448	20231012	134200	28619401	1958	1958	1958	1958	0
449	20231012	134100	28619401	1958	1958	1958	1958	0
450	20231012	134000	28619401	1958	1958	1958	1958	0
451	20231012	133900	28619401	1958	1958	1958	1958	0
452	20231012	133800	28619401	1958	1958	1958	1958	0
453	20231012	133700	28619401	1958	1958	1958	1958	0
454	20231012	133600	28619401	1958	1958	1958	1958	0
455	20231012	133500	28619401	1958	1958	1958	1958	0
456	20231012	133400	28619401	1958	1958	1958	1958	0
457	20231012	133300	28619401	1958	1958	1958	1958	0
458	20231012	133200	28619401	1958	1958	1958	1958	0
459	20231012	133100	28619401	1958	1958	1958	1958	0
460	20231012	133000	28619401	1958	1958	1958	1958	0
461	20231012	132900	28619401	1958	1958	1958	1958	0
462	20231012	132800	28619401	1958	1958	1958	1958	0
463	20231012	132700	28619401	1958	1958	1958	1958	0
464	20231012	132600	28619401	1958	1958	1958	1958	0
465	20231012	132500	28619401	1958	1958	1958	1958	0
466	20231012	132400	28619401	1958	1958	1958	1958	241
467	20231012	132300	28147523	1958	1958	1958	1958	214
468	20231012	132200	27728511	1958	1958	1958	1958	0
469	20231012	132100	27728511	1958	1958	1958	1958	0
470	20231012	132000	27728511	1958	1958	1958	1958	0
471	20231012	131900	27728511	1958	1958	1958	1958	0
472	20231012	131800	27728511	1958	1958	1958	1958	0
473	20231012	131700	27728511	1958	1958	1958	1958	0
474	20231012	131600	27728511	1958	1958	1958	1958	0
475	20231012	131500	27728511	1958	1958	1958	1958	0
476	20231012	131400	27728511	1958	1958	1958	1958	0
477	20231012	131300	27728511	1958	1958	1958	1958	0
478	20231012	131200	27728511	1958	1958	1958	1958	0
479	20231012	131100	27728511	1958	1958	1958	1958	0
480	20231012	131000	27728511	1958	1958	1958	1958	0
481	20231012	130900	27728511	1958	1958	1958	1958	0
482	20231012	130800	27728511	1958	1958	1958	1958	0
483	20231012	130700	27728511	1958	1958	1958	1958	0
484	20231012	130600	27728511	1958	1958	1958	1958	0
485	20231012	130500	27728511	1958	1958	1958	1958	0
486	20231012	130400	27728511	1958	1958	1958	1958	0
487	20231012	130300	27728511	1958	1958	1958	1958	0
488	20231012	130200	27728511	1958	1958	1958	1958	0
489	20231012	130100	27728511	1958	1958	1958	1958	0
490	20231012	130000	27728511	1958	1958	1958	1958	0
491	20231012	125900	27728511	1958	1958	1958	1958	0
492	20231012	125800	27728511	1958	1958	1958	1958	0
493	20231012	125700	27728511	1958	1958	1958	1958	0
494	20231012	125600	27728511	1958	1958	1958	1958	0
495	20231012	125500	27728511	1958	1958	1958	1958	0
496	20231012	125400	27728511	1958	1958	1958	1958	0
497	20231012	125300	27728511	1958	1958	1958	1958	0
498	20231012	125200	27728511	1958	1958	1958	1958	45
499	20231012	125100	27640401	1958	1958	1958	1958	0
500	20231012	125000	27640401	1958	1958	1958	1958	0
501	20231012	124900	27640401	1958	1958	1958	1958	0
502	20231012	124800	27640401	1958	1958	1958	1958	0
503	20231012	124700	27640401	1958	1958	1958	1958	0
504	20231012	124600	27640401	1958	1958	1958	1958	0
505	20231012	124500	27640401	1958	1958	1958	1958	0
506	20231012	124400	27640401	1958	1958	1958	1958	0
507	20231012	124300	27640401	1958	1958	1958	1958	0
508	20231012	124200	27640401	1958	1958	1958	1958	0
509	20231012	124100	27640401	1958	1959	1959	1958	78
510	20231012	124000	27487627	1958	1958	1958	1958	0
511	20231012	123900	27487627	1958	1958	1958	1958	0
512	20231012	123800	27487627	1958	1958	1958	1958	0
513	20231012	123700	27487627	1958	1958	1958	1958	0
514	20231012	123600	27487627	1958	1958	1958	1958	23
515	20231012	123500	27442593	1959	1959	1959	1959	0
516	20231012	123400	27442593	1959	1959	1959	1959	0
517	20231012	123300	27442593	1959	1959	1959	1959	0
518	20231012	123200	27442593	1959	1959	1959	1959	0
519	20231012	123100	27442593	1959	1959	1959	1959	0
520	20231012	123000	27442593	1959	1959	1959	1959	0
521	20231012	122900	27442593	1959	1959	1959	1959	0
522	20231012	122800	27442593	1959	1959	1959	1959	0
523	20231012	122700	27442593	1959	1959	1959	1959	0
524	20231012	122600	27442593	1959	1959	1959	1959	0
525	20231012	122500	27442593	1959	1959	1959	1959	0
526	20231012	122400	27442593	1959	1959	1959	1959	0
527	20231012	122300	27442593	1959	1959	1959	1959	0
528	20231012	122200	27442593	1959	1959	1959	1959	236
529	20231012	122100	26980269	1960	1960	1960	1960	0
530	20231012	122000	26980269	1960	1960	1960	1960	0
531	20231012	121900	26980269	1960	1960	1960	1960	0
532	20231012	121800	26980269	1960	1960	1960	1960	0
533	20231012	121700	26980269	1960	1960	1960	1960	0
534	20231012	121600	26980269	1960	1960	1960	1960	0
535	20231012	121500	26980269	1960	1960	1960	1960	0
536	20231012	121400	26980269	1960	1960	1960	1960	0
537	20231012	121300	26980269	1960	1960	1960	1960	0
538	20231012	121200	26980269	1960	1960	1960	1960	0
539	20231012	121100	26980269	1960	1960	1960	1960	0
540	20231012	121000	26980269	1960	1960	1960	1960	0
541	20231012	120900	26980269	1960	1960	1960	1960	0
542	20231012	120800	26980269	1960	1960	1960	1960	20
543	20231012	120700	26941069	1961	1961	1961	1961	0
544	20231012	120600	26941069	1961	1961	1961	1961	30
545	20231012	120500	26882239	1962	1962	1962	1962	0
546	20231012	120400	26882239	1962	1962	1962	1962	0
547	20231012	120300	26882239	1962	1962	1962	1962	0
548	20231012	120200	26882239	1962	1962	1962	1962	0
549	20231012	120100	26882239	1962	1962	1962	1962	0
550	20231012	120000	26882239	1962	1962	1962	1962	0
551	20231012	115900	26882239	1962	1962	1962	1962	0
552	20231012	115800	26882239	1962	1962	1962	1962	0
553	20231012	115700	26882239	1962	1962	1962	1962	0
554	20231012	115600	26882239	1962	1962	1962	1962	0
555	20231012	115500	26882239	1962	1962	1962	1962	0
556	20231012	115400	26882239	1962	1962	1962	1962	0
557	20231012	115300	26882239	1962	1962	1962	1962	0
558	20231012	115200	26882239	1962	1962	1962	1962	0
559	20231012	115100	26882239	1962	1962	1962	1962	0
560	20231012	115000	26882239	1962	1962	1962	1962	0
561	20231012	114900	26882239	1962	1962	1962	1962	0
562	20231012	114800	26882239	1962	1962	1962	1962	0
563	20231012	114700	26882239	1962	1962	1962	1962	0
564	20231012	114600	26882239	1962	1962	1962	1962	0
565	20231012	114500	26882239	1962	1962	1962	1962	0
566	20231012	114400	26882239	1962	1962	1962	1962	0
567	20231012	114300	26882239	1962	1962	1962	1962	0
568	20231012	114200	26882239	1962	1962	1962	1962	0
569	20231012	114100	26882239	1962	1962	1962	1962	0
570	20231012	114000	26882239	1962	1962	1962	1962	0
571	20231012	113900	26882239	1962	1962	1962	1962	0
572	20231012	113800	26882239	1962	1962	1962	1962	0
573	20231012	113700	26882239	1962	1962	1962	1962	0
574	20231012	113600	26882239	1962	1962	1962	1962	0
575	20231012	113500	26882239	1962	1962	1962	1962	0
576	20231012	113400	26882239	1962	1962	1962	1962	0
577	20231012	113300	26882239	1962	1962	1962	1962	0
578	20231012	113200	26882239	1962	1962	1962	1962	0
579	20231012	113100	26882239	1962	1962	1962	1962	0
580	20231012	113000	26882239	1962	1962	1962	1962	0
581	20231012	112900	26882239	1962	1962	1962	1962	0
582	20231012	112800	26882239	1962	1962	1962	1962	0
583	20231012	112700	26882239	1962	1962	1962	1962	0
584	20231012	112600	26882239	1962	1962	1962	1962	0
585	20231012	112500	26882239	1962	1962	1962	1962	0
586	20231012	112400	26882239	1962	1962	1962	1962	0
587	20231012	112300	26882239	1962	1962	1962	1962	0
588	20231012	112200	26882239	1962	1962	1962	1962	0
589	20231012	112100	26882239	1962	1962	1962	1962	0
590	20231012	112000	26882239	1962	1962	1962	1962	0
591	20231012	111900	26882239	1962	1962	1962	1962	0
592	20231012	111800	26882239	1962	1962	1962	1962	0
593	20231012	111700	26882239	1962	1962	1962	1962	0
594	20231012	111600	26882239	1962	1962	1962	1962	0
595	20231012	111500	26882239	1962	1962	1962	1962	0
596	20231012	111400	26882239	1962	1962	1962	1962	0
597	20231012	111300	26882239	1962	1962	1962	1962	0
598	20231012	111200	26882239	1962	1962	1962	1962	0
599	20231012	111100	26882239	1962	1962	1962	1962	0
600	20231012	111000	26882239	1962	1962	1962	1962	0
601	20231012	110900	26882239	1962	1962	1962	1962	0
602	20231012	110800	26882239	1962	1962	1962	1962	0
603	20231012	110700	26882239	1962	1962	1962	1962	0
604	20231012	110600	26882239	1962	1962	1962	1962	0
605	20231012	110500	26882239	1962	1962	1962	1962	0
606	20231012	110400	26882239	1962	1962	1962	1962	0
607	20231012	110300	26882239	1962	1962	1962	1962	0
608	20231012	110200	26882239	1962	1962	1962	1962	0
609	20231012	110100	26882239	1962	1962	1962	1962	0
610	20231012	110000	26882239	1962	1962	1962	1962	10
611	20231012	105900	26862619	1962	1962	1962	1962	0
612	20231012	105800	26862619	1962	1962	1962	1962	0
613	20231012	105700	26862619	1962	1962	1962	1962	0
614	20231012	105600	26862619	1962	1962	1962	1962	0
615	20231012	105500	26862619	1962	1961	1962	1961	255
616	20231012	105400	26362315	1959	1959	1959	1959	0
617	20231012	105300	26362315	1959	1959	1959	1959	0
618	20231012	105200	26362315	1959	1959	1959	1959	0
619	20231012	105100	26362315	1959	1959	1959	1959	0
620	20231012	105000	26362315	1959	1959	1959	1959	0
621	20231012	104900	26362315	1959	1959	1959	1959	0
622	20231012	104800	26362315	1959	1959	1959	1959	0
623	20231012	104700	26362315	1959	1959	1959	1959	0
624	20231012	104600	26362315	1959	1959	1959	1959	0
625	20231012	104500	26362315	1959	1959	1959	1959	0
626	20231012	104400	26362315	1959	1959	1959	1959	0
627	20231012	104300	26362315	1959	1959	1959	1959	0
628	20231012	104200	26362315	1959	1959	1959	1959	0
629	20231012	104100	26362315	1959	1959	1959	1959	0
630	20231012	104000	26362315	1959	1959	1959	1959	0
631	20231012	103900	26362315	1959	1959	1959	1959	0
632	20231012	103800	26362315	1959	1959	1959	1959	0
633	20231012	103700	26362315	1959	1959	1959	1959	0
634	20231012	103600	26362315	1959	1959	1959	1959	0
635	20231012	103500	26362315	1959	1959	1959	1959	101
636	20231012	103400	26164456	1959	1959	1959	1959	0
637	20231012	103300	26164456	1959	1959	1959	1959	0
638	20231012	103200	26164456	1959	1959	1959	1959	0
639	20231012	103100	26164456	1959	1959	1959	1959	0
640	20231012	103000	26164456	1959	1959	1959	1959	30
641	20231012	102900	26105686	1960	1960	1960	1960	0
642	20231012	102800	26105686	1960	1960	1960	1960	0
643	20231012	102700	26105686	1960	1960	1960	1960	0
644	20231012	102600	26105686	1960	1960	1960	1960	0
645	20231012	102500	26105686	1960	1960	1960	1960	0
646	20231012	102400	26105686	1960	1960	1960	1960	0
647	20231012	102300	26105686	1960	1960	1960	1960	3530
648	20231012	102200	19186886	1959	1959	1959	1959	0
649	20231012	102100	19186886	1959	1959	1959	1959	0
650	20231012	102000	19186886	1959	1959	1959	1959	0
651	20231012	101900	19186886	1959	1959	1959	1959	0
652	20231012	101800	19186886	1959	1959	1959	1959	22
653	20231012	101700	19143788	1960	1960	1960	1960	0
654	20231012	101600	19143788	1960	1960	1960	1960	0
655	20231012	101500	19143788	1960	1960	1960	1960	0
656	20231012	101400	19143788	1960	1960	1960	1960	0
657	20231012	101300	19143788	1960	1960	1960	1960	0
658	20231012	101200	19143788	1960	1960	1960	1960	0
659	20231012	101100	19143788	1960	1960	1960	1960	0
660	20231012	101000	19143788	1960	1960	1960	1960	2
661	20231012	100900	19139868	1959	1959	1959	1959	0
662	20231012	100800	19139868	1959	1959	1959	1959	0
663	20231012	100700	19139868	1959	1959	1959	1959	0
664	20231012	100600	19139868	1959	1959	1959	1959	0
665	20231012	100500	19139868	1959	1959	1959	1959	0
666	20231012	100400	19139868	1959	1959	1959	1959	0
667	20231012	100300	19139868	1959	1959	1959	1959	0
668	20231012	100200	19139868	1959	1959	1959	1959	10
669	20231012	100100	19120278	1960	1960	1960	1960	0
670	20231012	100000	19120278	1960	1960	1960	1960	38
671	20231012	095900	19045798	1960	1960	1960	1960	22
672	20231012	095800	19002678	1960	1960	1960	1960	1100
673	20231012	095700	16846678	1960	1960	1960	1960	0
674	20231012	095600	16846678	1960	1960	1960	1960	0
675	20231012	095500	16846678	1960	1960	1960	1960	0
676	20231012	095400	16846678	1960	1960	1960	1960	21
677	20231012	095300	16805518	1960	1960	1960	1960	0
678	20231012	095200	16805518	1960	1960	1960	1960	0
679	20231012	095100	16805518	1960	1960	1960	1960	0
680	20231012	095000	16805518	1960	1960	1960	1960	0
681	20231012	094900	16805518	1960	1960	1960	1960	2013
682	20231012	094800	12860038	1961	1961	1961	1961	40
683	20231012	094700	12781598	1961	1961	1961	1961	0
684	20231012	094600	12781598	1961	1961	1961	1961	50
685	20231012	094500	12683548	1961	1961	1961	1961	0
686	20231012	094400	12683548	1961	1961	1961	1961	10
687	20231012	094300	12663938	1960	1960	1960	1960	0
688	20231012	094200	12663938	1960	1960	1960	1960	0
689	20231012	094100	12663938	1960	1960	1960	1960	61
690	20231012	094000	12544378	1960	1960	1960	1960	0
691	20231012	093900	12544378	1960	1960	1960	1960	154
692	20231012	093800	12242538	1960	1960	1960	1960	22
693	20231012	093700	12199418	1963	1963	1963	1963	0
694	20231012	093600	12199418	1963	1963	1963	1963	0
695	20231012	093500	12199418	1963	1963	1963	1963	0
696	20231012	093400	12199418	1963	1961	1963	1960	151
697	20231012	093300	11903388	1963	1963	1963	1963	0
698	20231012	093200	11903388	1963	1963	1963	1963	0
699	20231012	093100	11903388	1963	1963	1963	1963	0
700	20231012	093000	11903388	1963	1963	1963	1963	0
701	20231012	092900	11903388	1963	1962	1963	1962	2500
702	20231012	092800	6995951	1962	1962	1962	1962	945
703	20231012	092700	5141861	1962	1962	1962	1962	55
704	20231012	092600	5033951	1960	1960	1960	1960	0
705	20231012	092500	5033951	1960	1960	1960	1960	1000
706	20231012	092400	3073951	1960	1960	1960	1960	10
707	20231012	092300	3054351	1960	1960	1960	1960	100
708	20231012	092200	2858351	1960	1960	1960	1960	0
709	20231012	092100	2858351	1960	1960	1960	1960	0
710	20231012	092000	2858351	1960	1960	1960	1960	0
711	20231012	091900	2858351	1960	1960	1960	1960	22
712	20231012	091800	2815231	1960	1960	1960	1960	22
713	20231012	091700	2772111	1960	1960	1960	1960	0
714	20231012	091600	2772111	1960	1960	1960	1960	150
715	20231012	091500	2478111	1960	1960	1960	1960	50
716	20231012	091400	2380111	1960	1960	1960	1960	0
717	20231012	091300	2380111	1960	1960	1961	1960	288
718	20231012	091200	1815626	1960	1960	1960	1960	430
719	20231012	091100	972826	1960	1960	1960	1960	0
720	20231012	091000	972826	1960	1960	1960	1960	0
721	20231012	090900	972826	1960	1960	1960	1960	50
722	20231012	090800	874826	1960	1960	1960	1960	0
723	20231012	090700	874826	1960	1960	1960	1960	21
724	20231012	090600	833666	1957	1957	1957	1957	0
725	20231012	090500	833666	1957	1957	1957	1957	0
726	20231012	090400	833666	1957	1957	1957	1957	0
727	20231012	090300	833666	1957	1957	1957	1957	0
728	20231012	090200	833666	1957	1957	1957	1957	418
729	20231012	090100	15640	1955	1955	1955	1955	0
730	20231012	090000	15640	1955	1955	1955	1955	8