KissMeData/452980/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210800	727131671	1894	1894	1894	1894	45
3	20231010	210700	727131671	1894	1894	1894	1894	0
4	20231010	210600	727131671	1894	1894	1894	1894	0
5	20231010	210500	727131671	1894	1894	1894	1894	0
6	20231010	210400	727131671	1894	1894	1894	1894	0
7	20231010	210300	727131671	1894	1894	1894	1894	0
8	20231010	210200	727131671	1894	1894	1894	1894	0
9	20231010	210100	727131671	1894	1894	1894	1894	0
10	20231010	210000	727131671	1894	1894	1894	1894	0
11	20231010	205900	727131671	1894	1894	1894	1894	0
12	20231010	205800	727131671	1894	1894	1894	1894	0
13	20231010	205700	727131671	1894	1894	1894	1894	0
14	20231010	205600	727131671	1894	1894	1894	1894	0
15	20231010	205500	727131671	1894	1894	1894	1894	0
16	20231010	205400	727131671	1894	1894	1894	1894	0
17	20231010	205300	727131671	1894	1894	1894	1894	0
18	20231010	205200	727131671	1894	1894	1894	1894	0
19	20231010	205100	727131671	1894	1894	1894	1894	0
20	20231010	205000	727131671	1894	1894	1894	1894	0
21	20231010	204900	727131671	1894	1894	1894	1894	0
22	20231010	204800	727131671	1894	1894	1894	1894	0
23	20231010	204700	727131671	1894	1894	1894	1894	0
24	20231010	204600	727131671	1894	1894	1894	1894	0
25	20231010	204500	727131671	1894	1894	1894	1894	0
26	20231010	204400	727131671	1894	1894	1894	1894	0
27	20231010	204300	727131671	1894	1894	1894	1894	0
28	20231010	204200	727131671	1894	1894	1894	1894	0
29	20231010	204100	727131671	1894	1894	1894	1894	0
30	20231010	204000	727131671	1894	1894	1894	1894	0
31	20231010	203900	727131671	1894	1894	1894	1894	0
32	20231010	203800	727131671	1894	1894	1894	1894	45
33	20231010	203700	727131671	1894	1894	1894	1894	0
34	20231010	203600	727131671	1894	1894	1894	1894	0
35	20231010	203500	727131671	1894	1894	1894	1894	0
36	20231010	203400	727131671	1894	1894	1894	1894	0
37	20231010	203300	727131671	1894	1894	1894	1894	0
38	20231010	203200	727131671	1894	1894	1894	1894	0
39	20231010	203100	727131671	1894	1894	1894	1894	0
40	20231010	203000	727131671	1894	1894	1894	1894	0
41	20231010	202900	727131671	1894	1894	1894	1894	0
42	20231010	202800	727131671	1894	1894	1894	1894	0
43	20231010	202700	727131671	1894	1894	1894	1894	0
44	20231010	202600	727131671	1894	1894	1894	1894	0
45	20231010	202500	727131671	1894	1894	1894	1894	0
46	20231010	202400	727131671	1894	1894	1894	1894	0
47	20231010	202300	727131671	1894	1894	1894	1894	0
48	20231010	202200	727131671	1894	1894	1894	1894	0
49	20231010	202100	727131671	1894	1894	1894	1894	0
50	20231010	202000	727131671	1894	1894	1894	1894	0
51	20231010	201900	727131671	1894	1894	1894	1894	0
52	20231010	201800	727131671	1894	1894	1894	1894	0
53	20231010	201700	727131671	1894	1894	1894	1894	0
54	20231010	201600	727131671	1894	1894	1894	1894	0
55	20231010	201500	727131671	1894	1894	1894	1894	0
56	20231010	201400	727131671	1894	1894	1894	1894	0
57	20231010	201300	727131671	1894	1894	1894	1894	0
58	20231010	201200	727131671	1894	1894	1894	1894	0
59	20231010	201100	727131671	1894	1894	1894	1894	0
60	20231010	201000	727131671	1894	1894	1894	1894	0
61	20231010	200900	727131671	1894	1894	1894	1894	0
62	20231010	200800	727131671	1894	1894	1894	1894	45
63	20231010	200700	727131671	1894	1894	1894	1894	0
64	20231010	200600	727131671	1894	1894	1894	1894	0
65	20231010	200500	727131671	1894	1894	1894	1894	0
66	20231010	200400	727131671	1894	1894	1894	1894	0
67	20231010	200300	727131671	1894	1894	1894	1894	0
68	20231010	200200	727131671	1894	1894	1894	1894	0
69	20231010	200100	727131671	1894	1894	1894	1894	0
70	20231010	200000	727131671	1894	1894	1894	1894	0
71	20231010	195900	727131671	1894	1894	1894	1894	0
72	20231010	195800	727131671	1894	1894	1894	1894	0
73	20231010	195700	727131671	1894	1894	1894	1894	0
74	20231010	195600	727131671	1894	1894	1894	1894	0
75	20231010	195500	727131671	1894	1894	1894	1894	0
76	20231010	195400	727131671	1894	1894	1894	1894	0
77	20231010	195300	727131671	1894	1894	1894	1894	0
78	20231010	195200	727131671	1894	1894	1894	1894	0
79	20231010	195100	727131671	1894	1894	1894	1894	0
80	20231010	195000	727131671	1894	1894	1894	1894	0
81	20231010	194900	727131671	1894	1894	1894	1894	0
82	20231010	194800	727131671	1894	1894	1894	1894	0
83	20231010	194700	727131671	1894	1894	1894	1894	0
84	20231010	194600	727131671	1894	1894	1894	1894	0
85	20231010	194500	727131671	1894	1894	1894	1894	0
86	20231010	194400	727131671	1894	1894	1894	1894	0
87	20231010	194300	727131671	1894	1894	1894	1894	0
88	20231010	194200	727131671	1894	1894	1894	1894	0
89	20231010	194100	727131671	1894	1894	1894	1894	0
90	20231010	194000	727131671	1894	1894	1894	1894	0
91	20231010	193900	727131671	1894	1894	1894	1894	0
92	20231010	193800	727131671	1894	1894	1894	1894	45
93	20231010	193700	727131671	1894	1894	1894	1894	0
94	20231010	193600	727131671	1894	1894	1894	1894	0
95	20231010	193500	727131671	1894	1894	1894	1894	0
96	20231010	193400	727131671	1894	1894	1894	1894	0
97	20231010	193300	727131671	1894	1894	1894	1894	0
98	20231010	193200	727131671	1894	1894	1894	1894	0
99	20231010	193100	727131671	1894	1894	1894	1894	0
100	20231010	193000	727131671	1894	1894	1894	1894	0
101	20231010	192900	727131671	1894	1894	1894	1894	0
102	20231010	192800	727131671	1894	1894	1894	1894	0
103	20231010	192700	727131671	1894	1894	1894	1894	0
104	20231010	192600	727131671	1894	1894	1894	1894	0
105	20231010	192500	727131671	1894	1894	1894	1894	0
106	20231010	192400	727131671	1894	1894	1894	1894	0
107	20231010	192300	727131671	1894	1894	1894	1894	0
108	20231010	192200	727131671	1894	1894	1894	1894	0
109	20231010	192100	727131671	1894	1894	1894	1894	0
110	20231010	192000	727131671	1894	1894	1894	1894	0
111	20231010	191900	727131671	1894	1894	1894	1894	0
112	20231010	191800	727131671	1894	1894	1894	1894	0
113	20231010	191700	727131671	1894	1894	1894	1894	0
114	20231010	191600	727131671	1894	1894	1894	1894	0
115	20231010	191500	727131671	1894	1894	1894	1894	0
116	20231010	191400	727131671	1894	1894	1894	1894	0
117	20231010	191300	727131671	1894	1894	1894	1894	0
118	20231010	191200	727131671	1894	1894	1894	1894	0
119	20231010	191100	727131671	1894	1894	1894	1894	0
120	20231010	191000	727131671	1894	1894	1894	1894	0
121	20231010	190900	727131671	1894	1894	1894	1894	0
122	20231010	190800	727131671	1894	1894	1894	1894	45
123	20231010	190700	727131671	1894	1894	1894	1894	0
124	20231010	190600	727131671	1894	1894	1894	1894	0
125	20231010	190500	727131671	1894	1894	1894	1894	0
126	20231010	190400	727131671	1894	1894	1894	1894	0
127	20231010	190300	727131671	1894	1894	1894	1894	0
128	20231010	190200	727131671	1894	1894	1894	1894	0
129	20231010	190100	727131671	1894	1894	1894	1894	0
130	20231010	190000	727131671	1894	1894	1894	1894	0
131	20231010	185900	727131671	1894	1894	1894	1894	0
132	20231010	185800	727131671	1894	1894	1894	1894	0
133	20231010	185700	727131671	1894	1894	1894	1894	0
134	20231010	185600	727131671	1894	1894	1894	1894	0
135	20231010	185500	727131671	1894	1894	1894	1894	0
136	20231010	185400	727131671	1894	1894	1894	1894	0
137	20231010	185300	727131671	1894	1894	1894	1894	0
138	20231010	185200	727131671	1894	1894	1894	1894	0
139	20231010	185100	727131671	1894	1894	1894	1894	0
140	20231010	185000	727131671	1894	1894	1894	1894	0
141	20231010	184900	727131671	1894	1894	1894	1894	0
142	20231010	184800	727131671	1894	1894	1894	1894	0
143	20231010	184700	727131671	1894	1894	1894	1894	0
144	20231010	184600	727131671	1894	1894	1894	1894	0
145	20231010	184500	727131671	1894	1894	1894	1894	0
146	20231010	184400	727131671	1894	1894	1894	1894	0
147	20231010	184300	727131671	1894	1894	1894	1894	0
148	20231010	184200	727131671	1894	1894	1894	1894	0
149	20231010	184100	727131671	1894	1894	1894	1894	0
150	20231010	184000	727131671	1894	1894	1894	1894	0
151	20231010	183900	727131671	1894	1894	1894	1894	0
152	20231010	183800	727131671	1894	1894	1894	1894	45
153	20231010	183700	727131671	1894	1894	1894	1894	0
154	20231010	183600	727131671	1894	1894	1894	1894	0
155	20231010	183500	727131671	1894	1894	1894	1894	0
156	20231010	183400	727131671	1894	1894	1894	1894	0
157	20231010	183300	727131671	1894	1894	1894	1894	0
158	20231010	183200	727131671	1894	1894	1894	1894	0
159	20231010	183100	727131671	1894	1894	1894	1894	0
160	20231010	183000	727131671	1894	1894	1894	1894	0
161	20231010	182900	727131671	1894	1894	1894	1894	0
162	20231010	182800	727131671	1894	1894	1894	1894	0
163	20231010	182700	727131671	1894	1894	1894	1894	0
164	20231010	182600	727131671	1894	1894	1894	1894	0
165	20231010	182500	727131671	1894	1894	1894	1894	0
166	20231010	182400	727131671	1894	1894	1894	1894	0
167	20231010	182300	727131671	1894	1894	1894	1894	0
168	20231010	182200	727131671	1894	1894	1894	1894	0
169	20231010	182100	727131671	1894	1894	1894	1894	0
170	20231010	182000	727131671	1894	1894	1894	1894	0
171	20231010	181900	727131671	1894	1894	1894	1894	0
172	20231010	181800	727131671	1894	1894	1894	1894	0
173	20231010	181700	727131671	1894	1894	1894	1894	0
174	20231010	181600	727131671	1894	1894	1894	1894	0
175	20231010	181500	727131671	1894	1894	1894	1894	0
176	20231010	181400	727131671	1894	1894	1894	1894	0
177	20231010	181300	727131671	1894	1894	1894	1894	0
178	20231010	181200	727131671	1894	1894	1894	1894	0
179	20231010	181100	727131671	1894	1894	1894	1894	0
180	20231010	181000	727131671	1894	1894	1894	1894	0
181	20231010	180900	727131671	1894	1894	1894	1894	0
182	20231010	180800	727131671	1894	1894	1894	1894	45
183	20231010	180700	727131671	1894	1894	1894	1894	0
184	20231010	180600	727131671	1894	1894	1894	1894	0
185	20231010	180500	727131671	1894	1894	1894	1894	0
186	20231010	180400	727131671	1894	1894	1894	1894	0
187	20231010	180300	727131671	1894	1894	1894	1894	0
188	20231010	180200	727131671	1894	1894	1894	1894	0
189	20231010	180100	727131671	1894	1894	1894	1894	0
190	20231010	180000	727131671	1894	1894	1894	1894	0
191	20231010	175900	727131671	1894	1894	1894	1894	0
192	20231010	175800	727131671	1894	1894	1894	1894	0
193	20231010	175700	727131671	1894	1894	1894	1894	0
194	20231010	175600	727131671	1894	1894	1894	1894	0
195	20231010	175500	727131671	1894	1894	1894	1894	0
196	20231010	175400	727131671	1894	1894	1894	1894	0
197	20231010	175300	727131671	1894	1894	1894	1894	0
198	20231010	175200	727131671	1894	1894	1894	1894	0
199	20231010	175100	727131671	1894	1894	1894	1894	0
200	20231010	175000	727131671	1894	1894	1894	1894	0
201	20231010	174900	727131671	1894	1894	1894	1894	0
202	20231010	174800	727131671	1894	1894	1894	1894	0
203	20231010	174700	727131671	1894	1894	1894	1894	0
204	20231010	174600	727131671	1894	1894	1894	1894	0
205	20231010	174500	727131671	1894	1894	1894	1894	0
206	20231010	174400	727131671	1894	1894	1894	1894	0
207	20231010	174300	727131671	1894	1894	1894	1894	0
208	20231010	174200	727131671	1894	1894	1894	1894	0
209	20231010	174100	727131671	1894	1894	1894	1894	0
210	20231010	174000	727131671	1894	1894	1894	1894	0
211	20231010	173900	727131671	1894	1894	1894	1894	0
212	20231010	173800	727131671	1894	1894	1894	1894	45
213	20231010	173700	727131671	1894	1894	1894	1894	0
214	20231010	173600	727131671	1894	1894	1894	1894	0
215	20231010	173500	727131671	1894	1894	1894	1894	0
216	20231010	173400	727131671	1894	1894	1894	1894	0
217	20231010	173300	727131671	1894	1894	1894	1894	0
218	20231010	173200	727131671	1894	1894	1894	1894	0
219	20231010	173100	727131671	1894	1894	1894	1894	0
220	20231010	173000	727131671	1894	1894	1894	1894	0
221	20231010	172900	727131671	1894	1894	1894	1894	0
222	20231010	172800	727131671	1894	1894	1894	1894	0
223	20231010	172700	727131671	1894	1894	1894	1894	0
224	20231010	172600	727131671	1894	1894	1894	1894	0
225	20231010	172500	727131671	1894	1894	1894	1894	0
226	20231010	172400	727131671	1894	1894	1894	1894	0
227	20231010	172300	727131671	1894	1894	1894	1894	0
228	20231010	172200	727131671	1894	1894	1894	1894	0
229	20231010	172100	727131671	1894	1894	1894	1894	0
230	20231010	172000	727131671	1894	1894	1894	1894	0
231	20231010	171900	727131671	1894	1894	1894	1894	0
232	20231010	171800	727131671	1894	1894	1894	1894	0
233	20231010	171700	727131671	1894	1894	1894	1894	0
234	20231010	171600	727131671	1894	1894	1894	1894	0
235	20231010	171500	727131671	1894	1894	1894	1894	0
236	20231010	171400	727131671	1894	1894	1894	1894	0
237	20231010	171300	727131671	1894	1894	1894	1894	0
238	20231010	171200	727131671	1894	1894	1894	1894	0
239	20231010	171100	727131671	1894	1894	1894	1894	0
240	20231010	171000	727131671	1894	1894	1894	1894	0
241	20231010	170900	727131671	1894	1894	1894	1894	0
242	20231010	170800	727131671	1894	1894	1894	1894	45
243	20231010	170700	727131671	1894	1894	1894	1894	0
244	20231010	170600	727131671	1894	1894	1894	1894	0
245	20231010	170500	727131671	1894	1894	1894	1894	0
246	20231010	170400	727131671	1894	1894	1894	1894	0
247	20231010	170300	727131671	1894	1894	1894	1894	0
248	20231010	170200	727131671	1894	1894	1894	1894	0
249	20231010	170100	727131671	1894	1894	1894	1894	0
250	20231010	170000	727131671	1894	1894	1894	1894	0
251	20231010	165900	727131671	1894	1894	1894	1894	0
252	20231010	165800	727131671	1894	1894	1894	1894	0
253	20231010	165700	727131671	1894	1894	1894	1894	0
254	20231010	165600	727131671	1894	1894	1894	1894	0
255	20231010	165500	727131671	1894	1894	1894	1894	0
256	20231010	165400	727131671	1894	1894	1894	1894	0
257	20231010	165300	727131671	1894	1894	1894	1894	0
258	20231010	165200	727131671	1894	1894	1894	1894	0
259	20231010	165100	727131671	1894	1894	1894	1894	0
260	20231010	165000	727131671	1894	1894	1894	1894	0
261	20231010	164900	727131671	1894	1894	1894	1894	0
262	20231010	164800	727131671	1894	1894	1894	1894	0
263	20231010	164700	727131671	1894	1894	1894	1894	0
264	20231010	164600	727131671	1894	1894	1894	1894	0
265	20231010	164500	727131671	1894	1894	1894	1894	0
266	20231010	164400	727131671	1894	1894	1894	1894	0
267	20231010	164300	727131671	1894	1894	1894	1894	0
268	20231010	164200	727131671	1894	1894	1894	1894	0
269	20231010	164100	727131671	1894	1894	1894	1894	0
270	20231010	164000	727131671	1894	1894	1894	1894	0
271	20231010	163900	727131671	1894	1894	1894	1894	0
272	20231010	163800	727131671	1894	1894	1894	1894	45
273	20231010	163700	727131671	1894	1894	1894	1894	0
274	20231010	163600	727131671	1894	1894	1894	1894	0
275	20231010	163500	727131671	1894	1894	1894	1894	0
276	20231010	163400	727131671	1894	1894	1894	1894	0
277	20231010	163300	727131671	1894	1894	1894	1894	0
278	20231010	163200	727131671	1894	1894	1894	1894	0
279	20231010	163100	727131671	1894	1894	1894	1894	0
280	20231010	163000	727131671	1894	1894	1894	1894	0
281	20231010	162900	727131671	1894	1894	1894	1894	0
282	20231010	162800	727131671	1894	1894	1894	1894	0
283	20231010	162700	727131671	1894	1894	1894	1894	0
284	20231010	162600	727131671	1894	1894	1894	1894	0
285	20231010	162500	727131671	1894	1894	1894	1894	0
286	20231010	162400	727131671	1894	1894	1894	1894	0
287	20231010	162300	727131671	1894	1894	1894	1894	0
288	20231010	162200	727131671	1894	1894	1894	1894	0
289	20231010	162100	727131671	1894	1894	1894	1894	0
290	20231010	162000	727131671	1894	1894	1894	1894	0
291	20231010	161900	727131671	1894	1894	1894	1894	0
292	20231010	161800	727131671	1894	1894	1894	1894	0
293	20231010	161700	727131671	1894	1894	1894	1894	0
294	20231010	161600	727131671	1894	1894	1894	1894	0
295	20231010	161500	727131671	1894	1894	1894	1894	0
296	20231010	161400	727131671	1894	1894	1894	1894	0
297	20231010	161300	727131671	1894	1894	1894	1894	0
298	20231010	161200	727131671	1894	1894	1894	1894	0
299	20231010	161100	727131671	1894	1894	1894	1894	0
300	20231010	161000	727131671	1894	1894	1894	1894	0
301	20231010	160900	727131671	1894	1894	1894	1894	0
302	20231010	160800	727131671	1894	1894	1894	1894	45
303	20231010	160700	727131671	1894	1894	1894	1894	0
304	20231010	160600	727131671	1894	1894	1894	1894	0
305	20231010	160500	727131671	1894	1894	1894	1894	0
306	20231010	160400	727131671	1894	1894	1894	1894	0
307	20231010	160300	727131671	1894	1894	1894	1894	0
308	20231010	160200	727131671	1894	1894	1894	1894	0
309	20231010	160100	727131671	1894	1894	1894	1894	0
310	20231010	160000	727131671	1894	1894	1894	1894	0
311	20231010	155900	727131671	1894	1894	1894	1894	0
312	20231010	155800	727131671	1894	1894	1894	1894	0
313	20231010	155700	727131671	1894	1894	1894	1894	0
314	20231010	155600	727131671	1894	1894	1894	1894	0
315	20231010	155500	727131671	1894	1894	1894	1894	0
316	20231010	155400	727131671	1894	1894	1894	1894	0
317	20231010	155300	727131671	1894	1894	1894	1894	0
318	20231010	155200	727131671	1894	1894	1894	1894	0
319	20231010	155100	727131671	1894	1894	1894	1894	0
320	20231010	155000	727131671	1894	1894	1894	1894	0
321	20231010	154900	727131671	1894	1894	1894	1894	0
322	20231010	154800	727131671	1894	1894	1894	1894	0
323	20231010	154700	727131671	1894	1894	1894	1894	0
324	20231010	154600	727131671	1894	1894	1894	1894	0
325	20231010	154500	727131671	1894	1894	1894	1894	0
326	20231010	154400	727131671	1894	1894	1894	1894	0
327	20231010	154300	727131671	1894	1894	1894	1894	0
328	20231010	154200	727131671	1894	1894	1894	1894	0
329	20231010	154100	727131671	1894	1894	1894	1894	0
330	20231010	154000	727131671	1894	1894	1894	1894	0
331	20231010	153900	727131671	1894	1894	1894	1894	0
332	20231010	153800	727131671	1894	1894	1894	1894	45
333	20231010	153700	727131671	1894	1894	1894	1894	0
334	20231010	153600	727131671	1894	1894	1894	1894	0
335	20231010	153500	727131671	1894	1894	1894	1894	0
336	20231010	153400	727131671	1894	1894	1894	1894	0
337	20231010	153300	727131671	1894	1894	1894	1894	0
338	20231010	153200	727131671	1894	1894	1894	1894	0
339	20231010	153100	727131671	1894	1894	1894	1894	0
340	20231010	153000	727131671	1894	1894	1894	1894	45
341	20231010	152900	727046441	1892	1892	1892	1892	0
342	20231010	152800	727046441	1892	1892	1892	1892	0
343	20231010	152700	727046441	1892	1892	1892	1892	0
344	20231010	152600	727046441	1892	1892	1892	1892	0
345	20231010	152500	727046441	1892	1892	1892	1892	0
346	20231010	152400	727046441	1892	1892	1892	1892	0
347	20231010	152300	727046441	1892	1892	1892	1892	0
348	20231010	152200	727046441	1892	1892	1892	1892	0
349	20231010	152100	727046441	1892	1892	1892	1892	0
350	20231010	152000	727046441	1892	1892	1892	1892	0
351	20231010	151900	727046441	1892	1893	1893	1892	18634
352	20231010	151800	691788823	1895	1895	1895	1895	995
353	20231010	151700	689903298	1895	1895	1895	1895	77
354	20231010	151600	689757383	1895	1895	1895	1895	0
355	20231010	151500	689757383	1895	1895	1895	1895	0
356	20231010	151400	689757383	1895	1895	1895	1895	1021
357	20231010	151300	687822588	1893	1893	1893	1893	500
358	20231010	151200	686876088	1895	1895	1895	1895	0
359	20231010	151100	686876088	1895	1895	1895	1893	973
360	20231010	151000	685032255	1893	1894	1894	1893	200
361	20231010	150900	684653555	1895	1895	1895	1895	0
362	20231010	150800	684653555	1895	1895	1895	1895	130
363	20231010	150700	684407205	1895	1895	1895	1895	100
364	20231010	150600	684217705	1895	1895	1895	1895	971
365	20231010	150500	682377660	1895	1895	1895	1895	0
366	20231010	150400	682377660	1895	1895	1895	1895	50
367	20231010	150300	682282910	1895	1895	1895	1895	972
368	20231010	150200	680440970	1895	1895	1895	1895	4410
369	20231010	150100	672084020	1895	1895	1895	1895	0
370	20231010	150000	672084020	1895	1895	1895	1895	157
371	20231010	145900	671786505	1895	1895	1895	1895	994
372	20231010	145800	669902875	1895	1895	1895	1895	777
373	20231010	145700	668430460	1895	1893	1895	1893	102
374	20231010	145600	668237174	1893	1895	1895	1893	401
375	20231010	145500	667477282	1895	1895	1895	1895	1471
376	20231010	145400	664689737	1895	1895	1895	1895	5400
377	20231010	145300	654456737	1895	1895	1895	1895	452
378	20231010	145200	653600197	1895	1895	1895	1893	1972
379	20231010	145100	649864256	1895	1895	1895	1895	400
380	20231010	145000	649106256	1895	1895	1895	1895	527
381	20231010	144900	648107591	1895	1895	1895	1895	500
382	20231010	144800	647160091	1895	1895	1895	1895	1314
383	20231010	144700	644670061	1894	1895	1895	1894	2800
384	20231010	144600	639364561	1895	1895	1895	1894	1050
385	20231010	144500	637375311	1894	1895	1895	1894	700
386	20231010	144400	636049011	1895	1895	1895	1895	1272
387	20231010	144300	633638571	1894	1895	1895	1894	351
388	20231010	144200	632973427	1895	1895	1895	1895	477
389	20231010	144100	632069512	1895	1895	1895	1895	1494
390	20231010	144000	629238382	1895	1894	1895	1894	510
391	20231010	143900	628271942	1894	1895	1895	1894	437
392	20231010	143800	627443837	1895	1895	1895	1895	550
393	20231010	143700	626401587	1895	1895	1895	1895	1395
394	20231010	143600	623758062	1895	1895	1895	1893	677
395	20231010	143500	622475747	1893	1893	1893	1893	57
396	20231010	143400	622367846	1893	1895	1895	1893	85
397	20231010	143300	622206779	1895	1893	1895	1893	2677
398	20231010	143200	617133872	1895	1895	1895	1895	5433
399	20231010	143100	606838337	1895	1895	1895	1895	77
400	20231010	143000	606692422	1895	1894	1895	1893	19351
401	20231010	142900	570058518	1895	1895	1895	1895	50
402	20231010	142800	569963768	1895	1894	1895	1894	177
403	20231010	142700	569628453	1894	1894	1894	1894	7336
404	20231010	142600	555734069	1895	1895	1895	1895	972
405	20231010	142500	553892129	1894	1895	1895	1894	11480
406	20231010	142400	532142191	1895	1897	1897	1895	90000
407	20231010	142300	361574460	1897	1897	1897	1897	2137
408	20231010	142200	357520571	1897	1897	1897	1897	50
409	20231010	142100	357425721	1897	1897	1897	1897	0
410	20231010	142000	357425721	1897	1897	1897	1897	77
411	20231010	141900	357279652	1897	1897	1897	1897	0
412	20231010	141800	357279652	1897	1896	1897	1896	3026
413	20231010	141700	351542230	1896	1896	1896	1896	2000
414	20231010	141600	347750230	1896	1896	1896	1896	5404
415	20231010	141500	337504246	1897	1896	1897	1896	270
416	20231010	141400	336992249	1896	1896	1896	1896	237
417	20231010	141300	336542897	1897	1897	1897	1897	0
418	20231010	141200	336542897	1897	1896	1897	1896	5077
419	20231010	141100	326916828	1897	1897	1897	1897	50
420	20231010	141000	326821978	1897	1897	1897	1897	77
421	20231010	140900	326675909	1896	1896	1896	1896	0
422	20231010	140800	326675909	1896	1897	1897	1896	471
423	20231010	140700	325782792	1897	1897	1897	1897	77
424	20231010	140600	325636723	1897	1897	1897	1897	0
425	20231010	140500	325636723	1897	1897	1897	1897	0
426	20231010	140400	325636723	1897	1897	1897	1897	127
427	20231010	140300	325395804	1897	1897	1897	1897	0
428	20231010	140200	325395804	1897	1897	1897	1897	77
429	20231010	140100	325249735	1896	1897	1897	1896	460
430	20231010	140000	324377475	1897	1897	1897	1897	0
431	20231010	135900	324377475	1897	1897	1897	1897	77
432	20231010	135800	324231406	1896	1896	1896	1896	0
433	20231010	135700	324231406	1896	1896	1896	1896	0
434	20231010	135600	324231406	1896	1897	1897	1896	437
435	20231010	135500	323402777	1896	1896	1896	1896	200
436	20231010	135400	323023577	1896	1897	1897	1896	550
437	20231010	135300	321980650	1897	1897	1897	1897	0
438	20231010	135200	321980650	1897	1897	1897	1897	0
439	20231010	135100	321980650	1897	1897	1897	1897	77
440	20231010	135000	321834581	1896	1896	1896	1896	207
441	20231010	134900	321442109	1897	1897	1897	1897	0
442	20231010	134800	321442109	1897	1896	1897	1896	478
443	20231010	134700	320535744	1897	1897	1897	1897	55
444	20231010	134600	320431409	1897	1897	1897	1897	96
445	20231010	134500	320249297	1897	1897	1897	1897	39
446	20231010	134400	320175314	1896	1896	1896	1896	20
447	20231010	134300	320137394	1897	1897	1897	1897	127
448	20231010	134200	319896475	1897	1897	1897	1897	0
449	20231010	134100	319896475	1897	1897	1897	1897	0
450	20231010	134000	319896475	1897	1897	1897	1897	127
451	20231010	133900	319655556	1897	1897	1897	1897	84
452	20231010	133800	319496208	1897	1897	1897	1897	22
453	20231010	133700	319454474	1896	1896	1896	1896	59
454	20231010	133600	319342610	1897	1897	1897	1897	100
455	20231010	133500	319152910	1897	1897	1897	1897	98
456	20231010	133400	318967004	1897	1897	1897	1897	30
457	20231010	133300	318910094	1897	1897	1897	1897	988
458	20231010	133200	317035858	1897	1897	1897	1897	89
459	20231010	133100	316867025	1897	1897	1897	1897	6
460	20231010	133000	316855643	1896	1897	1897	1896	4443
461	20231010	132900	308431626	1897	1897	1897	1897	50
462	20231010	132800	308336776	1897	1897	1897	1897	0
463	20231010	132700	308336776	1897	1896	1897	1896	137
464	20231010	132600	308076947	1896	1896	1896	1896	20
465	20231010	132500	308039027	1895	1895	1895	1895	2355
466	20231010	132400	303576302	1897	1897	1897	1897	77
467	20231010	132300	303430233	1897	1897	1897	1897	0
468	20231010	132200	303430233	1897	1897	1897	1897	127
469	20231010	132100	303189314	1896	1896	1896	1896	531
470	20231010	132000	302182538	1896	1896	1896	1896	125
471	20231010	131900	301945538	1898	1899	1899	1898	1735
472	20231010	131800	298652381	1899	1899	1899	1899	0
473	20231010	131700	298652381	1899	1899	1899	1899	0
474	20231010	131600	298652381	1899	1898	1899	1898	577
475	20231010	131500	297557158	1898	1898	1898	1898	575
476	20231010	131400	296465808	1898	1898	1898	1898	0
477	20231010	131300	296465808	1898	1898	1898	1898	77
478	20231010	131200	296319662	1898	1898	1898	1898	111
479	20231010	131100	296108984	1898	1896	1898	1896	125
480	20231010	131000	295871830	1897	1897	1897	1897	152
481	20231010	130900	295583486	1897	1897	1897	1897	0
482	20231010	130800	295583486	1897	1898	1898	1897	159
483	20231010	130700	295281736	1898	1898	1898	1898	0
484	20231010	130600	295281736	1898	1898	1898	1898	50
485	20231010	130500	295186836	1898	1897	1898	1897	82
486	20231010	130400	295031205	1897	1897	1897	1897	526
487	20231010	130300	294033383	1897	1897	1897	1897	423
488	20231010	130200	293230952	1897	1897	1897	1897	0
489	20231010	130100	293230952	1897	1896	1897	1896	7
490	20231010	130000	293217679	1897	1897	1897	1897	76
491	20231010	125900	293073507	1896	1896	1896	1895	2296
492	20231010	125800	288721526	1895	1896	1896	1895	55
493	20231010	125700	288617251	1896	1896	1896	1896	87
494	20231010	125600	288452299	1896	1896	1896	1896	0
495	20231010	125500	288452299	1896	1896	1896	1896	77
496	20231010	125400	288306307	1896	1896	1896	1896	78
497	20231010	125300	288158419	1896	1896	1896	1896	0
498	20231010	125200	288158419	1896	1896	1896	1896	59
499	20231010	125100	288046555	1896	1896	1896	1896	61
500	20231010	125000	287930899	1896	1896	1896	1896	0
501	20231010	124900	287930899	1896	1898	1898	1895	4911
502	20231010	124800	278617634	1897	1897	1897	1897	3
503	20231010	124700	278611943	1897	1898	1898	1897	147
504	20231010	124600	278332957	1897	1897	1897	1897	0
505	20231010	124500	278332957	1897	1897	1897	1897	0
506	20231010	124400	278332957	1897	1898	1898	1897	511
507	20231010	124300	277363413	1898	1898	1898	1898	0
508	20231010	124200	277363413	1898	1898	1898	1898	0
509	20231010	124100	277363413	1898	1897	1898	1897	982
510	20231010	124000	275500482	1897	1897	1897	1897	0
511	20231010	123900	275500482	1897	1897	1898	1897	471
512	20231010	123800	274606649	1898	1898	1898	1898	0
513	20231010	123700	274606649	1898	1898	1898	1898	587
514	20231010	123600	273492523	1898	1898	1898	1898	77
515	20231010	123500	273346377	1898	1898	1898	1898	0
516	20231010	123400	273346377	1898	1898	1898	1898	0
517	20231010	123300	273346377	1898	1897	1898	1897	1077
518	20231010	123200	271303231	1898	1898	1899	1898	215
519	20231010	123100	270895087	1900	1900	1900	1900	127
520	20231010	123000	270653787	1900	1900	1900	1900	50
521	20231010	122900	270558787	1900	1900	1900	1900	0
522	20231010	122800	270558787	1900	1899	1900	1899	627
523	20231010	122700	269367516	1899	1899	1899	1899	101
524	20231010	122600	269175717	1899	1899	1899	1899	0
525	20231010	122500	269175717	1899	1899	1899	1899	100
526	20231010	122400	268985817	1899	1899	1899	1899	0
527	20231010	122300	268985817	1899	1899	1899	1899	2
528	20231010	122200	268982019	1898	1898	1898	1898	0
529	20231010	122100	268982019	1898	1898	1898	1898	0
530	20231010	122000	268982019	1898	1899	1899	1898	85
531	20231010	121900	268820612	1899	1899	1899	1899	120
532	20231010	121800	268592732	1898	1899	1899	1898	40
533	20231010	121700	268516782	1899	1899	1899	1899	82
534	20231010	121600	268361064	1899	1899	1899	1899	70
535	20231010	121500	268228134	1899	1899	1899	1899	77
536	20231010	121400	268081911	1899	1899	1899	1899	0
537	20231010	121300	268081911	1899	1899	1899	1899	0
538	20231010	121200	268081911	1899	1899	1899	1899	127
539	20231010	121100	267840738	1897	1897	1897	1897	1210
540	20231010	121000	265545368	1899	1899	1899	1899	0
541	20231010	120900	265545368	1899	1897	1899	1897	82
542	20231010	120800	265389660	1897	1897	1897	1897	10
543	20231010	120700	265370690	1897	1899	1900	1897	607
544	20231010	120600	264218684	1899	1899	1899	1899	0
545	20231010	120500	264218684	1899	1899	1899	1899	42
546	20231010	120400	264138926	1899	1899	1899	1899	77
547	20231010	120300	263992703	1899	1899	1899	1899	81
548	20231010	120200	263838884	1899	1899	1899	1899	19
549	20231010	120100	263802803	1899	1899	1899	1899	77
550	20231010	120000	263656580	1899	1899	1899	1899	0
551	20231010	115900	263656580	1899	1899	1899	1899	77
552	20231010	115800	263510357	1899	1899	1899	1899	77
553	20231010	115700	263364134	1900	1900	1900	1900	0
554	20231010	115600	263364134	1900	1900	1900	1900	77
555	20231010	115500	263217834	1900	1900	1900	1900	550
556	20231010	115400	262172834	1900	1900	1900	1900	10
557	20231010	115300	262153834	1900	1898	1900	1898	127
558	20231010	115200	261912634	1898	1898	1898	1898	0
559	20231010	115100	261912634	1898	1900	1900	1898	87
560	20231010	115000	261747354	1900	1900	1900	1900	0
561	20231010	114900	261747354	1900	1900	1900	1900	0
562	20231010	114800	261747354	1900	1900	1900	1900	77
563	20231010	114700	261601054	1898	1900	1900	1898	31
564	20231010	114600	261542203	1900	1900	1900	1900	0
565	20231010	114500	261542203	1900	1900	1900	1900	76
566	20231010	114400	261397803	1900	1900	1900	1900	50
567	20231010	114300	261302803	1900	1900	1900	1900	77
568	20231010	114200	261156503	1900	1900	1900	1900	0
569	20231010	114100	261156503	1900	1900	1900	1900	50
570	20231010	114000	261061503	1900	1897	1900	1897	98
571	20231010	113900	260875363	1897	1897	1897	1897	0
572	20231010	113800	260875363	1897	1899	1899	1897	100
573	20231010	113700	260685563	1900	1900	1900	1900	177
574	20231010	113600	260349263	1900	1900	1900	1900	0
575	20231010	113500	260349263	1900	1900	1900	1900	81
576	20231010	113400	260195363	1899	1899	1899	1899	0
577	20231010	113300	260195363	1899	1899	1899	1899	0
578	20231010	113200	260195363	1899	1899	1899	1899	73
579	20231010	113100	260056736	1899	1899	1899	1899	27
580	20231010	113000	260005463	1899	1899	1899	1899	50
581	20231010	112900	259910513	1899	1899	1899	1899	50
582	20231010	112800	259815563	1897	1897	1897	1897	10
583	20231010	112700	259796593	1897	1900	1900	1897	427
584	20231010	112600	258986337	1899	1899	1899	1899	0
585	20231010	112500	258986337	1899	1899	1899	1899	40
586	20231010	112400	258910377	1900	1900	1900	1900	77
587	20231010	112300	258764077	1900	1900	1900	1900	78
588	20231010	112200	258615877	1900	1900	1900	1900	0
589	20231010	112100	258615877	1900	1900	1900	1900	77
590	20231010	112000	258469577	1899	1900	1900	1899	72
591	20231010	111900	258332799	1900	1900	1900	1900	0
592	20231010	111800	258332799	1900	1900	1900	1900	77
593	20231010	111700	258186499	1900	1900	1900	1900	0
594	20231010	111600	258186499	1900	1900	1900	1900	127
595	20231010	111500	257945199	1900	1901	1901	1900	6063
596	20231010	111400	246424436	1900	1900	1900	1900	20159
597	20231010	111300	208122336	1900	1900	1900	1900	150
598	20231010	111200	207837336	1899	1899	1899	1899	53
599	20231010	111100	207736689	1899	1899	1899	1899	0
600	20231010	111000	207736689	1899	1899	1899	1899	21
601	20231010	110900	207696810	1899	1899	1899	1899	526
602	20231010	110800	206697936	1899	1899	1899	1899	76
603	20231010	110700	206553612	1899	1899	1899	1899	0
604	20231010	110600	206553612	1899	1899	1899	1899	50
605	20231010	110500	206458662	1899	1899	1899	1899	134
606	20231010	110400	206204196	1897	1897	1897	1897	0
607	20231010	110300	206204196	1897	1897	1897	1897	10
608	20231010	110200	206185226	1897	1896	1897	1896	715
609	20231010	110100	204829576	1899	1899	1899	1899	0
610	20231010	110000	204829576	1899	1899	1899	1899	77
611	20231010	105900	204683353	1896	1899	1899	1896	70
612	20231010	105800	204550482	1899	1899	1899	1899	21
613	20231010	105700	204510603	1899	1899	1899	1899	56
614	20231010	105600	204404259	1900	1900	1900	1900	0
615	20231010	105500	204404259	1900	1900	1900	1900	60
616	20231010	105400	204290259	1900	1900	1900	1900	77
617	20231010	105300	204143959	1900	1900	1900	1900	0
618	20231010	105200	204143959	1900	1900	1900	1900	127
619	20231010	105100	203902659	1900	1900	1900	1900	0
620	20231010	105000	203902659	1900	1900	1900	1900	0
621	20231010	104900	203902659	1900	1900	1900	1900	77
622	20231010	104800	203756359	1900	1900	1900	1900	50
623	20231010	104700	203661359	1900	1900	1900	1900	0
624	20231010	104600	203661359	1900	1900	1900	1900	77
625	20231010	104500	203515059	1896	1899	1899	1896	15772
626	20231010	104400	173599280	1899	1899	1899	1899	50
627	20231010	104300	173504330	1900	1900	1900	1900	0
628	20231010	104200	173504330	1900	1900	1900	1900	16
629	20231010	104100	173473930	1900	1900	1900	1899	127
630	20231010	104000	173232640	1900	1900	1900	1900	0
631	20231010	103900	173232640	1900	1900	1900	1900	0
632	20231010	103800	173232640	1900	1900	1900	1898	938
633	20231010	103700	171451948	1900	1900	1900	1900	0
634	20231010	103600	171451948	1900	1900	1900	1900	77
635	20231010	103500	171305648	1899	1899	1899	1899	0
636	20231010	103400	171305648	1899	1899	1899	1899	17
637	20231010	103300	171273365	1900	1900	1900	1900	77
638	20231010	103200	171127065	1900	1900	1900	1900	0
639	20231010	103100	171127065	1900	1900	1900	1900	50
640	20231010	103000	171032065	1900	1900	1900	1900	77
641	20231010	102900	170885765	1899	1899	1899	1899	0
642	20231010	102800	170885765	1899	1900	1900	1899	96
643	20231010	102700	170703385	1900	1900	1900	1900	50
644	20231010	102600	170608385	1900	1900	1900	1900	0
645	20231010	102500	170608385	1900	1900	1900	1900	671
646	20231010	102400	169333485	1899	1900	1900	1899	250
647	20231010	102300	168858685	1900	1900	1900	1900	0
648	20231010	102200	168858685	1900	1900	1900	1900	367
649	20231010	102100	168161385	1900	1900	1900	1900	0
650	20231010	102000	168161385	1900	1900	1901	1900	377
651	20231010	101900	167445008	1900	1900	1900	1900	100
652	20231010	101800	167255008	1900	1900	1900	1900	105
653	20231010	101700	167055508	1900	1900	1900	1900	127
654	20231010	101600	166814208	1900	1900	1900	1900	1295
655	20231010	101500	164353708	1900	1900	1900	1900	0
656	20231010	101400	164353708	1900	1900	1900	1900	77
657	20231010	101300	164207408	1900	1900	1900	1900	50
658	20231010	101200	164112408	1900	1900	1900	1900	77
659	20231010	101100	163966108	1900	1900	1900	1900	0
660	20231010	101000	163966108	1900	1900	1900	1900	51
661	20231010	100900	163869208	1900	1900	1900	1900	77
662	20231010	100800	163722908	1900	1900	1900	1900	2
663	20231010	100700	163719108	1898	1898	1898	1898	10
664	20231010	100600	163700128	1900	1900	1900	1900	127
665	20231010	100500	163458828	1898	1898	1898	1898	0
666	20231010	100400	163458828	1898	1899	1900	1898	477
667	20231010	100300	162553231	1899	1899	1899	1899	0
668	20231010	100200	162553231	1899	1899	1899	1899	0
669	20231010	100100	162553231	1899	1899	1899	1899	30
670	20231010	100000	162496261	1900	1900	1900	1900	0
671	20231010	095900	162496261	1900	1900	1900	1900	50
672	20231010	095800	162401261	1900	1900	1900	1900	77
673	20231010	095700	162254961	1898	1898	1898	1898	60
674	20231010	095600	162141081	1900	1902	1902	1900	193
675	20231010	095500	161774211	1902	1902	1902	1902	0
676	20231010	095400	161774211	1902	1900	1902	1900	3001
677	20231010	095300	156072309	1902	1899	1902	1899	10391
678	20231010	095200	136331027	1899	1899	1899	1899	0
679	20231010	095100	136331027	1899	1899	1899	1899	0
680	20231010	095000	136331027	1899	1899	1899	1899	77
681	20231010	094900	136184804	1899	1899	1899	1899	70
682	20231010	094800	136051874	1899	1899	1899	1899	77
683	20231010	094700	135905651	1900	1900	1900	1900	0
684	20231010	094600	135905651	1900	1900	1900	1900	50
685	20231010	094500	135810651	1900	1900	1900	1900	77
686	20231010	094400	135664351	1900	1900	1900	1900	2
687	20231010	094300	135660551	1899	1899	1899	1899	1005
688	20231010	094200	133752056	1898	1896	1898	1896	1834
689	20231010	094100	130272438	1896	1896	1896	1896	8338
690	20231010	094000	114463590	1895	1896	1896	1895	1198
691	20231010	093900	112193303	1895	1895	1895	1895	40
692	20231010	093800	112117503	1895	1895	1895	1895	10
693	20231010	093700	112098553	1896	1896	1896	1896	95
694	20231010	093600	111918433	1895	1895	1896	1895	424
695	20231010	093500	111114929	1895	1895	1896	1895	221
696	20231010	093400	110696131	1895	1895	1895	1895	35
697	20231010	093300	110629806	1895	1894	1895	1893	885
698	20231010	093200	108953468	1896	1895	1896	1895	2321
699	20231010	093100	104553645	1895	1895	1895	1895	894
700	20231010	093000	102859515	1895	1895	1895	1895	958
701	20231010	092900	101044105	1895	1895	1895	1895	0
702	20231010	092800	101044105	1895	1893	1896	1893	443
703	20231010	092700	100204261	1893	1893	1893	1893	168
704	20231010	092600	99886237	1896	1895	1896	1892	1969
705	20231010	092500	96157554	1895	1895	1895	1895	1350
706	20231010	092400	93599304	1895	1896	1896	1895	1175
707	20231010	092300	91371514	1895	1895	1895	1895	200
708	20231010	092200	90992514	1896	1895	1896	1895	10020
709	20231010	092100	71994614	1895	1895	1895	1895	250
710	20231010	092000	71520864	1896	1896	1896	1896	5
711	20231010	091900	71511384	1896	1896	1896	1896	1
712	20231010	091800	71509488	1893	1895	1895	1893	787
713	20231010	091700	70018346	1895	1894	1896	1894	364
714	20231010	091600	69328479	1895	1895	1895	1893	281
715	20231010	091500	68796286	1895	1897	1897	1895	20581
716	20231010	091400	29786076	1896	1896	1896	1896	0
717	20231010	091300	29786076	1896	1896	1896	1896	300
718	20231010	091200	29217276	1897	1897	1897	1896	12
719	20231010	091100	29194513	1897	1897	1897	1897	1386
720	20231010	091000	26565271	1897	1897	1898	1897	2001
721	20231010	090900	22769373	1897	1898	1899	1897	299
722	20231010	090800	22202000	1897	1897	1898	1897	791
723	20231010	090700	20701452	1898	1899	1899	1898	64
724	20231010	090600	20579971	1899	1899	1899	1899	38
725	20231010	090500	20507809	1899	1899	1899	1899	87
726	20231010	090400	20342596	1899	1899	1899	1899	86
727	20231010	090300	20179282	1899	1896	1899	1896	1474
728	20231010	090200	17384428	1900	1896	1900	1896	51
729	20231010	090100	17287728	1896	1896	1896	1896	100
730	20231010	090000	17098128	1896	1896	1896	1896	9018