KissMeData/452980/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210300	232792396	1898	1898	1898	1898	1311
3	20231016	210200	232792396	1898	1898	1898	1898	0
4	20231016	210100	232792396	1898	1898	1898	1898	0
5	20231016	210000	232792396	1898	1898	1898	1898	0
6	20231016	205900	232792396	1898	1898	1898	1898	0
7	20231016	205800	232792396	1898	1898	1898	1898	0
8	20231016	205700	232792396	1898	1898	1898	1898	0
9	20231016	205600	232792396	1898	1898	1898	1898	0
10	20231016	205500	232792396	1898	1898	1898	1898	0
11	20231016	205400	232792396	1898	1898	1898	1898	0
12	20231016	205300	232792396	1898	1898	1898	1898	0
13	20231016	205200	232792396	1898	1898	1898	1898	0
14	20231016	205100	232792396	1898	1898	1898	1898	0
15	20231016	205000	232792396	1898	1898	1898	1898	0
16	20231016	204900	232792396	1898	1898	1898	1898	0
17	20231016	204800	232792396	1898	1898	1898	1898	0
18	20231016	204700	232792396	1898	1898	1898	1898	0
19	20231016	204600	232792396	1898	1898	1898	1898	0
20	20231016	204500	232792396	1898	1898	1898	1898	0
21	20231016	204400	232792396	1898	1898	1898	1898	0
22	20231016	204300	232792396	1898	1898	1898	1898	0
23	20231016	204200	232792396	1898	1898	1898	1898	0
24	20231016	204100	232792396	1898	1898	1898	1898	0
25	20231016	204000	232792396	1898	1898	1898	1898	0
26	20231016	203900	232792396	1898	1898	1898	1898	0
27	20231016	203800	232792396	1898	1898	1898	1898	0
28	20231016	203700	232792396	1898	1898	1898	1898	0
29	20231016	203600	232792396	1898	1898	1898	1898	0
30	20231016	203500	232792396	1898	1898	1898	1898	0
31	20231016	203400	232792396	1898	1898	1898	1898	0
32	20231016	203300	232792396	1898	1898	1898	1898	1311
33	20231016	203200	232792396	1898	1898	1898	1898	0
34	20231016	203100	232792396	1898	1898	1898	1898	0
35	20231016	203000	232792396	1898	1898	1898	1898	0
36	20231016	202900	232792396	1898	1898	1898	1898	0
37	20231016	202800	232792396	1898	1898	1898	1898	0
38	20231016	202700	232792396	1898	1898	1898	1898	0
39	20231016	202600	232792396	1898	1898	1898	1898	0
40	20231016	202500	232792396	1898	1898	1898	1898	0
41	20231016	202400	232792396	1898	1898	1898	1898	0
42	20231016	202300	232792396	1898	1898	1898	1898	0
43	20231016	202200	232792396	1898	1898	1898	1898	0
44	20231016	202100	232792396	1898	1898	1898	1898	0
45	20231016	202000	232792396	1898	1898	1898	1898	0
46	20231016	201900	232792396	1898	1898	1898	1898	0
47	20231016	201800	232792396	1898	1898	1898	1898	0
48	20231016	201700	232792396	1898	1898	1898	1898	0
49	20231016	201600	232792396	1898	1898	1898	1898	0
50	20231016	201500	232792396	1898	1898	1898	1898	0
51	20231016	201400	232792396	1898	1898	1898	1898	0
52	20231016	201300	232792396	1898	1898	1898	1898	0
53	20231016	201200	232792396	1898	1898	1898	1898	0
54	20231016	201100	232792396	1898	1898	1898	1898	0
55	20231016	201000	232792396	1898	1898	1898	1898	0
56	20231016	200900	232792396	1898	1898	1898	1898	0
57	20231016	200800	232792396	1898	1898	1898	1898	0
58	20231016	200700	232792396	1898	1898	1898	1898	0
59	20231016	200600	232792396	1898	1898	1898	1898	0
60	20231016	200500	232792396	1898	1898	1898	1898	0
61	20231016	200400	232792396	1898	1898	1898	1898	0
62	20231016	200300	232792396	1898	1898	1898	1898	1311
63	20231016	200200	232792396	1898	1898	1898	1898	0
64	20231016	200100	232792396	1898	1898	1898	1898	0
65	20231016	200000	232792396	1898	1898	1898	1898	0
66	20231016	195900	232792396	1898	1898	1898	1898	0
67	20231016	195800	232792396	1898	1898	1898	1898	0
68	20231016	195700	232792396	1898	1898	1898	1898	0
69	20231016	195600	232792396	1898	1898	1898	1898	0
70	20231016	195500	232792396	1898	1898	1898	1898	0
71	20231016	195400	232792396	1898	1898	1898	1898	0
72	20231016	195300	232792396	1898	1898	1898	1898	0
73	20231016	195200	232792396	1898	1898	1898	1898	0
74	20231016	195100	232792396	1898	1898	1898	1898	0
75	20231016	195000	232792396	1898	1898	1898	1898	0
76	20231016	194900	232792396	1898	1898	1898	1898	0
77	20231016	194800	232792396	1898	1898	1898	1898	0
78	20231016	194700	232792396	1898	1898	1898	1898	0
79	20231016	194600	232792396	1898	1898	1898	1898	0
80	20231016	194500	232792396	1898	1898	1898	1898	0
81	20231016	194400	232792396	1898	1898	1898	1898	0
82	20231016	194300	232792396	1898	1898	1898	1898	0
83	20231016	194200	232792396	1898	1898	1898	1898	0
84	20231016	194100	232792396	1898	1898	1898	1898	0
85	20231016	194000	232792396	1898	1898	1898	1898	0
86	20231016	193900	232792396	1898	1898	1898	1898	0
87	20231016	193800	232792396	1898	1898	1898	1898	0
88	20231016	193700	232792396	1898	1898	1898	1898	0
89	20231016	193600	232792396	1898	1898	1898	1898	0
90	20231016	193500	232792396	1898	1898	1898	1898	0
91	20231016	193400	232792396	1898	1898	1898	1898	0
92	20231016	193300	232792396	1898	1898	1898	1898	1311
93	20231016	193200	232792396	1898	1898	1898	1898	0
94	20231016	193100	232792396	1898	1898	1898	1898	0
95	20231016	193000	232792396	1898	1898	1898	1898	0
96	20231016	192900	232792396	1898	1898	1898	1898	0
97	20231016	192800	232792396	1898	1898	1898	1898	0
98	20231016	192700	232792396	1898	1898	1898	1898	0
99	20231016	192600	232792396	1898	1898	1898	1898	0
100	20231016	192500	232792396	1898	1898	1898	1898	0
101	20231016	192400	232792396	1898	1898	1898	1898	0
102	20231016	192300	232792396	1898	1898	1898	1898	0
103	20231016	192200	232792396	1898	1898	1898	1898	0
104	20231016	192100	232792396	1898	1898	1898	1898	0
105	20231016	192000	232792396	1898	1898	1898	1898	0
106	20231016	191900	232792396	1898	1898	1898	1898	0
107	20231016	191800	232792396	1898	1898	1898	1898	0
108	20231016	191700	232792396	1898	1898	1898	1898	0
109	20231016	191600	232792396	1898	1898	1898	1898	0
110	20231016	191500	232792396	1898	1898	1898	1898	0
111	20231016	191400	232792396	1898	1898	1898	1898	0
112	20231016	191300	232792396	1898	1898	1898	1898	0
113	20231016	191200	232792396	1898	1898	1898	1898	0
114	20231016	191100	232792396	1898	1898	1898	1898	0
115	20231016	191000	232792396	1898	1898	1898	1898	0
116	20231016	190900	232792396	1898	1898	1898	1898	0
117	20231016	190800	232792396	1898	1898	1898	1898	0
118	20231016	190700	232792396	1898	1898	1898	1898	0
119	20231016	190600	232792396	1898	1898	1898	1898	0
120	20231016	190500	232792396	1898	1898	1898	1898	0
121	20231016	190400	232792396	1898	1898	1898	1898	0
122	20231016	190300	232792396	1898	1898	1898	1898	1311
123	20231016	190200	232792396	1898	1898	1898	1898	0
124	20231016	190100	232792396	1898	1898	1898	1898	0
125	20231016	190000	232792396	1898	1898	1898	1898	0
126	20231016	185900	232792396	1898	1898	1898	1898	0
127	20231016	185800	232792396	1898	1898	1898	1898	0
128	20231016	185700	232792396	1898	1898	1898	1898	0
129	20231016	185600	232792396	1898	1898	1898	1898	0
130	20231016	185500	232792396	1898	1898	1898	1898	0
131	20231016	185400	232792396	1898	1898	1898	1898	0
132	20231016	185300	232792396	1898	1898	1898	1898	0
133	20231016	185200	232792396	1898	1898	1898	1898	0
134	20231016	185100	232792396	1898	1898	1898	1898	0
135	20231016	185000	232792396	1898	1898	1898	1898	0
136	20231016	184900	232792396	1898	1898	1898	1898	0
137	20231016	184800	232792396	1898	1898	1898	1898	0
138	20231016	184700	232792396	1898	1898	1898	1898	0
139	20231016	184600	232792396	1898	1898	1898	1898	0
140	20231016	184500	232792396	1898	1898	1898	1898	0
141	20231016	184400	232792396	1898	1898	1898	1898	0
142	20231016	184300	232792396	1898	1898	1898	1898	0
143	20231016	184200	232792396	1898	1898	1898	1898	0
144	20231016	184100	232792396	1898	1898	1898	1898	0
145	20231016	184000	232792396	1898	1898	1898	1898	0
146	20231016	183900	232792396	1898	1898	1898	1898	0
147	20231016	183800	232792396	1898	1898	1898	1898	0
148	20231016	183700	232792396	1898	1898	1898	1898	0
149	20231016	183600	232792396	1898	1898	1898	1898	0
150	20231016	183500	232792396	1898	1898	1898	1898	0
151	20231016	183400	232792396	1898	1898	1898	1898	0
152	20231016	183300	232792396	1898	1898	1898	1898	1311
153	20231016	183200	232792396	1898	1898	1898	1898	0
154	20231016	183100	232792396	1898	1898	1898	1898	0
155	20231016	183000	232792396	1898	1898	1898	1898	0
156	20231016	182900	232792396	1898	1898	1898	1898	0
157	20231016	182800	232792396	1898	1898	1898	1898	0
158	20231016	182700	232792396	1898	1898	1898	1898	0
159	20231016	182600	232792396	1898	1898	1898	1898	0
160	20231016	182500	232792396	1898	1898	1898	1898	0
161	20231016	182400	232792396	1898	1898	1898	1898	0
162	20231016	182300	232792396	1898	1898	1898	1898	0
163	20231016	182200	232792396	1898	1898	1898	1898	0
164	20231016	182100	232792396	1898	1898	1898	1898	0
165	20231016	182000	232792396	1898	1898	1898	1898	0
166	20231016	181900	232792396	1898	1898	1898	1898	0
167	20231016	181800	232792396	1898	1898	1898	1898	0
168	20231016	181700	232792396	1898	1898	1898	1898	0
169	20231016	181600	232792396	1898	1898	1898	1898	0
170	20231016	181500	232792396	1898	1898	1898	1898	0
171	20231016	181400	232792396	1898	1898	1898	1898	0
172	20231016	181300	232792396	1898	1898	1898	1898	0
173	20231016	181200	232792396	1898	1898	1898	1898	0
174	20231016	181100	232792396	1898	1898	1898	1898	0
175	20231016	181000	232792396	1898	1898	1898	1898	0
176	20231016	180900	232792396	1898	1898	1898	1898	0
177	20231016	180800	232792396	1898	1898	1898	1898	0
178	20231016	180700	232792396	1898	1898	1898	1898	0
179	20231016	180600	232792396	1898	1898	1898	1898	0
180	20231016	180500	232792396	1898	1898	1898	1898	0
181	20231016	180400	232792396	1898	1898	1898	1898	0
182	20231016	180300	232792396	1898	1898	1898	1898	1311
183	20231016	180200	232792396	1898	1898	1898	1898	0
184	20231016	180100	232792396	1898	1898	1898	1898	0
185	20231016	180000	232792396	1898	1898	1898	1898	0
186	20231016	175900	232792396	1898	1898	1898	1898	0
187	20231016	175800	232792396	1898	1898	1898	1898	0
188	20231016	175700	232792396	1898	1898	1898	1898	0
189	20231016	175600	232792396	1898	1898	1898	1898	0
190	20231016	175500	232792396	1898	1898	1898	1898	0
191	20231016	175400	232792396	1898	1898	1898	1898	0
192	20231016	175300	232792396	1898	1898	1898	1898	0
193	20231016	175200	232792396	1898	1898	1898	1898	0
194	20231016	175100	232792396	1898	1898	1898	1898	0
195	20231016	175000	232792396	1898	1898	1898	1898	0
196	20231016	174900	232792396	1898	1898	1898	1898	0
197	20231016	174800	232792396	1898	1898	1898	1898	0
198	20231016	174700	232792396	1898	1898	1898	1898	0
199	20231016	174600	232792396	1898	1898	1898	1898	0
200	20231016	174500	232792396	1898	1898	1898	1898	0
201	20231016	174400	232792396	1898	1898	1898	1898	0
202	20231016	174300	232792396	1898	1898	1898	1898	0
203	20231016	174200	232792396	1898	1898	1898	1898	0
204	20231016	174100	232792396	1898	1898	1898	1898	0
205	20231016	174000	232792396	1898	1898	1898	1898	0
206	20231016	173900	232792396	1898	1898	1898	1898	0
207	20231016	173800	232792396	1898	1898	1898	1898	0
208	20231016	173700	232792396	1898	1898	1898	1898	0
209	20231016	173600	232792396	1898	1898	1898	1898	0
210	20231016	173500	232792396	1898	1898	1898	1898	0
211	20231016	173400	232792396	1898	1898	1898	1898	0
212	20231016	173300	232792396	1898	1898	1898	1898	1311
213	20231016	173200	232792396	1898	1898	1898	1898	0
214	20231016	173100	232792396	1898	1898	1898	1898	0
215	20231016	173000	232792396	1898	1898	1898	1898	0
216	20231016	172900	232792396	1898	1898	1898	1898	0
217	20231016	172800	232792396	1898	1898	1898	1898	0
218	20231016	172700	232792396	1898	1898	1898	1898	0
219	20231016	172600	232792396	1898	1898	1898	1898	0
220	20231016	172500	232792396	1898	1898	1898	1898	0
221	20231016	172400	232792396	1898	1898	1898	1898	0
222	20231016	172300	232792396	1898	1898	1898	1898	0
223	20231016	172200	232792396	1898	1898	1898	1898	0
224	20231016	172100	232792396	1898	1898	1898	1898	0
225	20231016	172000	232792396	1898	1898	1898	1898	0
226	20231016	171900	232792396	1898	1898	1898	1898	0
227	20231016	171800	232792396	1898	1898	1898	1898	0
228	20231016	171700	232792396	1898	1898	1898	1898	0
229	20231016	171600	232792396	1898	1898	1898	1898	0
230	20231016	171500	232792396	1898	1898	1898	1898	0
231	20231016	171400	232792396	1898	1898	1898	1898	0
232	20231016	171300	232792396	1898	1898	1898	1898	0
233	20231016	171200	232792396	1898	1898	1898	1898	0
234	20231016	171100	232792396	1898	1898	1898	1898	0
235	20231016	171000	232792396	1898	1898	1898	1898	0
236	20231016	170900	232792396	1898	1898	1898	1898	0
237	20231016	170800	232792396	1898	1898	1898	1898	0
238	20231016	170700	232792396	1898	1898	1898	1898	0
239	20231016	170600	232792396	1898	1898	1898	1898	0
240	20231016	170500	232792396	1898	1898	1898	1898	0
241	20231016	170400	232792396	1898	1898	1898	1898	0
242	20231016	170300	232792396	1898	1898	1898	1898	1311
243	20231016	170200	232792396	1898	1898	1898	1898	0
244	20231016	170100	232792396	1898	1898	1898	1898	0
245	20231016	170000	232792396	1898	1898	1898	1898	0
246	20231016	165900	232792396	1898	1898	1898	1898	0
247	20231016	165800	232792396	1898	1898	1898	1898	0
248	20231016	165700	232792396	1898	1898	1898	1898	0
249	20231016	165600	232792396	1898	1898	1898	1898	0
250	20231016	165500	232792396	1898	1898	1898	1898	0
251	20231016	165400	232792396	1898	1898	1898	1898	0
252	20231016	165300	232792396	1898	1898	1898	1898	0
253	20231016	165200	232792396	1898	1898	1898	1898	0
254	20231016	165100	232792396	1898	1898	1898	1898	0
255	20231016	165000	232792396	1898	1898	1898	1898	0
256	20231016	164900	232792396	1898	1898	1898	1898	0
257	20231016	164800	232792396	1898	1898	1898	1898	0
258	20231016	164700	232792396	1898	1898	1898	1898	0
259	20231016	164600	232792396	1898	1898	1898	1898	0
260	20231016	164500	232792396	1898	1898	1898	1898	0
261	20231016	164400	232792396	1898	1898	1898	1898	0
262	20231016	164300	232792396	1898	1898	1898	1898	0
263	20231016	164200	232792396	1898	1898	1898	1898	0
264	20231016	164100	232792396	1898	1898	1898	1898	0
265	20231016	164000	232792396	1898	1898	1898	1898	0
266	20231016	163900	232792396	1898	1898	1898	1898	0
267	20231016	163800	232792396	1898	1898	1898	1898	0
268	20231016	163700	232792396	1898	1898	1898	1898	0
269	20231016	163600	232792396	1898	1898	1898	1898	0
270	20231016	163500	232792396	1898	1898	1898	1898	0
271	20231016	163400	232792396	1898	1898	1898	1898	0
272	20231016	163300	232792396	1898	1898	1898	1898	1311
273	20231016	163200	232792396	1898	1898	1898	1898	0
274	20231016	163100	232792396	1898	1898	1898	1898	0
275	20231016	163000	232792396	1898	1898	1898	1898	0
276	20231016	162900	232792396	1898	1898	1898	1898	0
277	20231016	162800	232792396	1898	1898	1898	1898	0
278	20231016	162700	232792396	1898	1898	1898	1898	0
279	20231016	162600	232792396	1898	1898	1898	1898	0
280	20231016	162500	232792396	1898	1898	1898	1898	0
281	20231016	162400	232792396	1898	1898	1898	1898	0
282	20231016	162300	232792396	1898	1898	1898	1898	0
283	20231016	162200	232792396	1898	1898	1898	1898	0
284	20231016	162100	232792396	1898	1898	1898	1898	0
285	20231016	162000	232792396	1898	1898	1898	1898	0
286	20231016	161900	232792396	1898	1898	1898	1898	0
287	20231016	161800	232792396	1898	1898	1898	1898	0
288	20231016	161700	232792396	1898	1898	1898	1898	0
289	20231016	161600	232792396	1898	1898	1898	1898	0
290	20231016	161500	232792396	1898	1898	1898	1898	0
291	20231016	161400	232792396	1898	1898	1898	1898	0
292	20231016	161300	232792396	1898	1898	1898	1898	0
293	20231016	161200	232792396	1898	1898	1898	1898	0
294	20231016	161100	232792396	1898	1898	1898	1898	0
295	20231016	161000	232792396	1898	1898	1898	1898	0
296	20231016	160900	232792396	1898	1898	1898	1898	0
297	20231016	160800	232792396	1898	1898	1898	1898	0
298	20231016	160700	232792396	1898	1898	1898	1898	0
299	20231016	160600	232792396	1898	1898	1898	1898	0
300	20231016	160500	232792396	1898	1898	1898	1898	0
301	20231016	160400	232792396	1898	1898	1898	1898	0
302	20231016	160300	232792396	1898	1898	1898	1898	1311
303	20231016	160200	232792396	1898	1898	1898	1898	0
304	20231016	160100	232792396	1898	1898	1898	1898	0
305	20231016	160000	232792396	1898	1898	1898	1898	0
306	20231016	155900	232792396	1898	1898	1898	1898	0
307	20231016	155800	232792396	1898	1898	1898	1898	0
308	20231016	155700	232792396	1898	1898	1898	1898	0
309	20231016	155600	232792396	1898	1898	1898	1898	0
310	20231016	155500	232792396	1898	1898	1898	1898	0
311	20231016	155400	232792396	1898	1898	1898	1898	0
312	20231016	155300	232792396	1898	1898	1898	1898	0
313	20231016	155200	232792396	1898	1898	1898	1898	0
314	20231016	155100	232792396	1898	1898	1898	1898	0
315	20231016	155000	232792396	1898	1898	1898	1898	0
316	20231016	154900	232792396	1898	1898	1898	1898	0
317	20231016	154800	232792396	1898	1898	1898	1898	0
318	20231016	154700	232792396	1898	1898	1898	1898	0
319	20231016	154600	232792396	1898	1898	1898	1898	0
320	20231016	154500	232792396	1898	1898	1898	1898	0
321	20231016	154400	232792396	1898	1898	1898	1898	0
322	20231016	154300	232792396	1898	1898	1898	1898	0
323	20231016	154200	232792396	1898	1898	1898	1898	0
324	20231016	154100	232792396	1898	1898	1898	1898	0
325	20231016	154000	232792396	1898	1898	1898	1898	0
326	20231016	153900	232792396	1898	1898	1898	1898	0
327	20231016	153800	232792396	1898	1898	1898	1898	0
328	20231016	153700	232792396	1898	1898	1898	1898	0
329	20231016	153600	232792396	1898	1898	1898	1898	0
330	20231016	153500	232792396	1898	1898	1898	1898	0
331	20231016	153400	232792396	1898	1898	1898	1898	0
332	20231016	153300	232792396	1898	1898	1898	1898	1311
333	20231016	153200	232792396	1898	1898	1898	1898	0
334	20231016	153100	232792396	1898	1898	1898	1898	0
335	20231016	153000	232792396	1898	1898	1898	1898	1311
336	20231016	152900	230304118	1897	1897	1897	1897	0
337	20231016	152800	230304118	1897	1897	1897	1897	0
338	20231016	152700	230304118	1897	1897	1897	1897	0
339	20231016	152600	230304118	1897	1897	1897	1897	0
340	20231016	152500	230304118	1897	1897	1897	1897	0
341	20231016	152400	230304118	1897	1897	1897	1897	0
342	20231016	152300	230304118	1897	1897	1897	1897	0
343	20231016	152200	230304118	1897	1897	1897	1897	0
344	20231016	152100	230304118	1897	1897	1897	1897	0
345	20231016	152000	230304118	1897	1897	1897	1897	0
346	20231016	151900	230304118	1897	1897	1897	1897	90
347	20231016	151800	230133388	1897	1897	1897	1897	0
348	20231016	151700	230133388	1897	1898	1898	1897	510
349	20231016	151600	229165418	1898	1898	1898	1898	1054
350	20231016	151500	227164926	1897	1897	1897	1897	0
351	20231016	151400	227164926	1897	1897	1897	1897	0
352	20231016	151300	227164926	1897	1897	1897	1897	0
353	20231016	151200	227164926	1897	1897	1897	1897	0
354	20231016	151100	227164926	1897	1897	1897	1897	810
355	20231016	151000	225628356	1897	1897	1897	1897	811
356	20231016	150900	224089889	1897	1897	1897	1897	263
357	20231016	150800	223590978	1898	1898	1898	1898	0
358	20231016	150700	223590978	1898	1898	1898	1898	2001
359	20231016	150600	219793080	1898	1898	1898	1898	2
360	20231016	150500	219789284	1898	1898	1898	1898	0
361	20231016	150400	219789284	1898	1898	1898	1898	0
362	20231016	150300	219789284	1898	1898	1898	1898	0
363	20231016	150200	219789284	1898	1898	1898	1898	0
364	20231016	150100	219789284	1898	1898	1898	1898	71
365	20231016	150000	219654526	1898	1898	1898	1898	2000
366	20231016	145900	215858526	1898	1898	1898	1898	236
367	20231016	145800	215410598	1898	1898	1898	1898	235
368	20231016	145700	214964568	1898	1898	1898	1898	235
369	20231016	145600	214518538	1898	1898	1898	1898	471
370	20231016	145500	213624580	1898	1898	1898	1898	235
371	20231016	145400	213178550	1898	1898	1898	1897	294
372	20231016	145300	212620565	1898	1898	1898	1897	525
373	20231016	145200	211624142	1898	1898	1898	1898	235
374	20231016	145100	211178112	1898	1898	1898	1898	235
375	20231016	145000	210732082	1898	1898	1898	1898	471
376	20231016	144900	209838124	1898	1898	1898	1898	235
377	20231016	144800	209392094	1898	1898	1898	1898	235
378	20231016	144700	208946064	1898	1898	1898	1898	471
379	20231016	144600	208052106	1897	1898	1898	1897	255
380	20231016	144500	207568136	1898	1898	1898	1898	236
381	20231016	144400	207120208	1898	1898	1898	1897	471
382	20231016	144300	206226251	1898	1898	1898	1898	235
383	20231016	144200	205780221	1898	1898	1898	1898	236
384	20231016	144100	205332293	1898	1898	1898	1898	470
385	20231016	144000	204440233	1898	1898	1898	1898	236
386	20231016	143900	203992305	1898	1898	1898	1898	235
387	20231016	143800	203546275	1898	1898	1898	1897	570
388	20231016	143700	202464515	1898	1898	1898	1898	236
389	20231016	143600	202016587	1898	1898	1898	1898	470
390	20231016	143500	201124527	1898	1898	1898	1898	236
391	20231016	143400	200676599	1898	1897	1898	1897	236
392	20231016	143300	200228698	1898	1898	1898	1898	470
393	20231016	143200	199336638	1898	1898	1898	1898	236
394	20231016	143100	198888710	1898	1898	1898	1898	235
395	20231016	143000	198442680	1898	1898	1898	1897	476
396	20231016	142900	197539432	1898	1898	1898	1897	262
397	20231016	142800	197042356	1898	1898	1898	1898	235
398	20231016	142700	196596326	1898	1897	1898	1897	471
399	20231016	142600	195702633	1897	1897	1897	1897	235
400	20231016	142500	195256838	1898	1898	1898	1898	235
401	20231016	142400	194810808	1898	1898	1898	1898	471
402	20231016	142300	193916850	1898	1898	1898	1898	235
403	20231016	142200	193470820	1898	1898	1898	1898	236
404	20231016	142100	193022892	1898	1897	1898	1897	470
405	20231016	142000	192130861	1897	1897	1897	1897	235
406	20231016	141900	191685066	1897	1897	1897	1897	236
407	20231016	141800	191237374	1898	1898	1898	1898	470
408	20231016	141700	190345314	1898	1898	1898	1898	236
409	20231016	141600	189897386	1898	1898	1898	1898	235
410	20231016	141500	189451356	1898	1898	1898	1898	470
411	20231016	141400	188559296	1898	1898	1898	1898	236
412	20231016	141300	188111368	1898	1898	1898	1898	470
413	20231016	141200	187219308	1898	1898	1898	1898	236
414	20231016	141100	186771380	1898	1898	1898	1898	235
415	20231016	141000	186325350	1898	1898	1898	1898	470
416	20231016	140900	185433290	1898	1897	1898	1897	236
417	20231016	140800	184985407	1897	1897	1897	1897	235
418	20231016	140700	184539612	1895	1897	1897	1895	971
419	20231016	140600	182698625	1897	1897	1897	1897	235
420	20231016	140500	182252830	1897	1897	1897	1897	235
421	20231016	140400	181807035	1897	1897	1897	1897	471
422	20231016	140300	180913548	1897	1897	1897	1897	235
423	20231016	140200	180467753	1897	1896	1897	1896	235
424	20231016	140100	180022075	1896	1896	1896	1896	471
425	20231016	140000	179129059	1896	1896	1896	1896	235
426	20231016	135900	178683499	1896	1896	1896	1896	235
427	20231016	135800	178237939	1896	1896	1896	1896	471
428	20231016	135700	177344923	1896	1896	1896	1896	238
429	20231016	135600	176893675	1896	1896	1896	1896	236
430	20231016	135500	176446219	1896	1896	1896	1896	0
431	20231016	135400	176446219	1896	1896	1896	1896	0
432	20231016	135300	176446219	1896	1896	1896	1896	0
433	20231016	135200	176446219	1896	1896	1896	1896	0
434	20231016	135100	176446219	1896	1896	1896	1896	0
435	20231016	135000	176446219	1896	1896	1896	1896	0
436	20231016	134900	176446219	1896	1896	1896	1896	0
437	20231016	134800	176446219	1896	1896	1896	1896	0
438	20231016	134700	176446219	1896	1896	1896	1896	0
439	20231016	134600	176446219	1896	1896	1896	1896	55
440	20231016	134500	176341939	1895	1895	1895	1895	0
441	20231016	134400	176341939	1895	1895	1895	1895	0
442	20231016	134300	176341939	1895	1895	1895	1895	0
443	20231016	134200	176341939	1895	1895	1895	1895	0
444	20231016	134100	176341939	1895	1895	1895	1895	0
445	20231016	134000	176341939	1895	1895	1895	1895	0
446	20231016	133900	176341939	1895	1895	1895	1895	126
447	20231016	133800	176103169	1896	1896	1896	1896	0
448	20231016	133700	176103169	1896	1896	1896	1896	0
449	20231016	133600	176103169	1896	1896	1896	1896	0
450	20231016	133500	176103169	1896	1896	1896	1896	0
451	20231016	133400	176103169	1896	1896	1896	1896	0
452	20231016	133300	176103169	1896	1896	1896	1896	0
453	20231016	133200	176103169	1896	1896	1896	1896	0
454	20231016	133100	176103169	1896	1896	1896	1896	0
455	20231016	133000	176103169	1896	1896	1896	1896	0
456	20231016	132900	176103169	1896	1896	1896	1896	0
457	20231016	132800	176103169	1896	1896	1896	1896	0
458	20231016	132700	176103169	1896	1896	1896	1896	398
459	20231016	132600	175348561	1894	1894	1894	1894	0
460	20231016	132500	175348561	1894	1894	1894	1894	0
461	20231016	132400	175348561	1894	1894	1894	1894	0
462	20231016	132300	175348561	1894	1894	1894	1894	1602
463	20231016	132200	172314373	1893	1893	1893	1893	0
464	20231016	132100	172314373	1893	1893	1893	1893	400
465	20231016	132000	171557173	1893	1893	1893	1893	0
466	20231016	131900	171557173	1893	1893	1893	1893	0
467	20231016	131800	171557173	1893	1893	1893	1893	0
468	20231016	131700	171557173	1893	1893	1893	1893	0
469	20231016	131600	171557173	1893	1893	1893	1893	0
470	20231016	131500	171557173	1893	1893	1893	1893	10
471	20231016	131400	171538243	1894	1894	1894	1894	1
472	20231016	131300	171536349	1894	1894	1894	1894	0
473	20231016	131200	171536349	1894	1894	1894	1894	10
474	20231016	131100	171517409	1893	1893	1893	1893	0
475	20231016	131000	171517409	1893	1893	1893	1893	0
476	20231016	130900	171517409	1893	1893	1893	1893	0
477	20231016	130800	171517409	1893	1893	1893	1893	0
478	20231016	130700	171517409	1893	1893	1893	1893	10
479	20231016	130600	171498479	1893	1893	1893	1893	0
480	20231016	130500	171498479	1893	1893	1893	1893	0
481	20231016	130400	171498479	1893	1893	1893	1893	2
482	20231016	130300	171494693	1896	1896	1896	1896	2
483	20231016	130200	171490901	1896	1896	1896	1896	0
484	20231016	130100	171490901	1896	1896	1896	1896	0
485	20231016	130000	171490901	1896	1896	1896	1896	0
486	20231016	125900	171490901	1896	1896	1896	1896	0
487	20231016	125800	171490901	1896	1896	1896	1896	0
488	20231016	125700	171490901	1896	1896	1896	1896	0
489	20231016	125600	171490901	1896	1896	1896	1896	0
490	20231016	125500	171490901	1896	1896	1896	1896	0
491	20231016	125400	171490901	1896	1896	1896	1896	10
492	20231016	125300	171471941	1892	1892	1892	1892	0
493	20231016	125200	171471941	1892	1892	1892	1892	0
494	20231016	125100	171471941	1892	1892	1892	1892	0
495	20231016	125000	171471941	1892	1892	1892	1892	0
496	20231016	124900	171471941	1892	1894	1894	1892	9300
497	20231016	124800	153870448	1894	1894	1894	1894	0
498	20231016	124700	153870448	1894	1894	1894	1894	1
499	20231016	124600	153868554	1894	1894	1894	1894	0
500	20231016	124500	153868554	1894	1894	1894	1894	0
501	20231016	124400	153868554	1894	1894	1894	1894	0
502	20231016	124300	153868554	1894	1894	1894	1894	20
503	20231016	124200	153830674	1894	1894	1894	1894	0
504	20231016	124100	153830674	1894	1894	1894	1894	0
505	20231016	124000	153830674	1894	1894	1894	1894	0
506	20231016	123900	153830674	1894	1894	1894	1894	0
507	20231016	123800	153830674	1894	1894	1894	1894	0
508	20231016	123700	153830674	1894	1894	1894	1894	0
509	20231016	123600	153830674	1894	1894	1894	1894	0
510	20231016	123500	153830674	1894	1894	1894	1894	0
511	20231016	123400	153830674	1894	1894	1894	1894	100
512	20231016	123300	153641274	1894	1894	1894	1894	0
513	20231016	123200	153641274	1894	1894	1894	1894	0
514	20231016	123100	153641274	1894	1894	1894	1894	0
515	20231016	123000	153641274	1894	1894	1894	1894	0
516	20231016	122900	153641274	1894	1894	1894	1894	0
517	20231016	122800	153641274	1894	1894	1894	1894	0
518	20231016	122700	153641274	1894	1894	1894	1894	0
519	20231016	122600	153641274	1894	1894	1894	1894	0
520	20231016	122500	153641274	1894	1894	1894	1894	0
521	20231016	122400	153641274	1894	1894	1894	1894	0
522	20231016	122300	153641274	1894	1894	1894	1894	0
523	20231016	122200	153641274	1894	1894	1894	1894	0
524	20231016	122100	153641274	1894	1895	1895	1894	799
525	20231016	122000	152127967	1895	1895	1895	1895	0
526	20231016	121900	152127967	1895	1895	1895	1895	9
527	20231016	121800	152110912	1894	1894	1894	1894	950
528	20231016	121700	150311612	1894	1895	1895	1894	582
529	20231016	121600	149209252	1894	1895	1895	1894	456
530	20231016	121500	148345148	1895	1895	1895	1895	0
531	20231016	121400	148345148	1895	1895	1895	1895	0
532	20231016	121300	148345148	1895	1895	1895	1895	0
533	20231016	121200	148345148	1895	1895	1895	1895	0
534	20231016	121100	148345148	1895	1895	1895	1895	0
535	20231016	121000	148345148	1895	1895	1895	1895	14
536	20231016	120900	148318618	1895	1895	1895	1895	0
537	20231016	120800	148318618	1895	1895	1895	1895	0
538	20231016	120700	148318618	1895	1895	1895	1895	0
539	20231016	120600	148318618	1895	1895	1895	1895	0
540	20231016	120500	148318618	1895	1895	1895	1895	0
541	20231016	120400	148318618	1895	1895	1895	1895	0
542	20231016	120300	148318618	1895	1895	1895	1895	0
543	20231016	120200	148318618	1895	1895	1895	1895	0
544	20231016	120100	148318618	1895	1895	1895	1895	1586
545	20231016	120000	145313148	1894	1894	1894	1894	0
546	20231016	115900	145313148	1894	1894	1894	1894	0
547	20231016	115800	145313148	1894	1894	1894	1894	10
548	20231016	115700	145294208	1894	1894	1894	1894	0
549	20231016	115600	145294208	1894	1894	1894	1894	0
550	20231016	115500	145294208	1894	1894	1894	1894	1
551	20231016	115400	145292314	1894	1894	1894	1894	2
552	20231016	115300	145288526	1894	1894	1894	1894	26
553	20231016	115200	145239282	1894	1894	1894	1894	801
554	20231016	115100	143722188	1895	1895	1895	1895	0
555	20231016	115000	143722188	1895	1895	1895	1895	0
556	20231016	114900	143722188	1895	1895	1895	1895	0
557	20231016	114800	143722188	1895	1895	1895	1895	1
558	20231016	114700	143720293	1895	1895	1895	1895	0
559	20231016	114600	143720293	1895	1895	1895	1895	0
560	20231016	114500	143720293	1895	1895	1895	1895	0
561	20231016	114400	143720293	1895	1895	1895	1895	0
562	20231016	114300	143720293	1895	1895	1895	1895	0
563	20231016	114200	143720293	1895	1895	1895	1895	168
564	20231016	114100	143401933	1895	1895	1895	1895	32
565	20231016	114000	143341293	1895	1895	1895	1895	5
566	20231016	113900	143331818	1895	1895	1895	1895	0
567	20231016	113800	143331818	1895	1895	1895	1895	0
568	20231016	113700	143331818	1895	1895	1895	1895	200
569	20231016	113600	142952818	1895	1895	1895	1895	0
570	20231016	113500	142952818	1895	1895	1895	1895	0
571	20231016	113400	142952818	1895	1895	1895	1895	200
572	20231016	113300	142573818	1895	1895	1895	1895	0
573	20231016	113200	142573818	1895	1895	1895	1895	0
574	20231016	113100	142573818	1895	1895	1895	1895	0
575	20231016	113000	142573818	1895	1895	1895	1895	0
576	20231016	112900	142573818	1895	1895	1895	1895	0
577	20231016	112800	142573818	1895	1895	1895	1895	0
578	20231016	112700	142573818	1895	1895	1895	1895	1
579	20231016	112600	142571923	1895	1895	1895	1895	0
580	20231016	112500	142571923	1895	1895	1895	1895	0
581	20231016	112400	142571923	1895	1895	1895	1895	0
582	20231016	112300	142571923	1895	1895	1895	1895	0
583	20231016	112200	142571923	1895	1895	1895	1895	3
584	20231016	112100	142566238	1895	1895	1895	1895	0
585	20231016	112000	142566238	1895	1895	1895	1895	0
586	20231016	111900	142566238	1895	1895	1895	1895	0
587	20231016	111800	142566238	1895	1895	1895	1895	0
588	20231016	111700	142566238	1895	1895	1895	1895	0
589	20231016	111600	142566238	1895	1895	1895	1895	100
590	20231016	111500	142376738	1895	1895	1895	1895	0
591	20231016	111400	142376738	1895	1895	1895	1895	0
592	20231016	111300	142376738	1895	1895	1895	1895	0
593	20231016	111200	142376738	1895	1895	1895	1895	100
594	20231016	111100	142187238	1893	1893	1893	1893	0
595	20231016	111000	142187238	1893	1893	1893	1893	0
596	20231016	110900	142187238	1893	1893	1893	1893	0
597	20231016	110800	142187238	1893	1893	1893	1893	20
598	20231016	110700	142149378	1893	1893	1893	1893	0
599	20231016	110600	142149378	1893	1893	1893	1893	0
600	20231016	110500	142149378	1893	1893	1893	1893	0
601	20231016	110400	142149378	1893	1893	1893	1893	0
602	20231016	110300	142149378	1893	1893	1893	1893	0
603	20231016	110200	142149378	1893	1893	1893	1893	0
604	20231016	110100	142149378	1893	1893	1893	1893	0
605	20231016	110000	142149378	1893	1893	1893	1893	0
606	20231016	105900	142149378	1893	1893	1893	1893	28
607	20231016	105800	142096374	1893	1893	1893	1893	0
608	20231016	105700	142096374	1893	1893	1893	1893	0
609	20231016	105600	142096374	1893	1894	1894	1893	265
610	20231016	105500	141594529	1893	1893	1893	1893	0
611	20231016	105400	141594529	1893	1893	1893	1893	300
612	20231016	105300	141026629	1893	1893	1893	1893	250
613	20231016	105200	140553379	1893	1893	1893	1893	100
614	20231016	105100	140364079	1893	1893	1893	1893	200
615	20231016	105000	139985479	1893	1893	1893	1893	0
616	20231016	104900	139985479	1893	1896	1896	1893	998
617	20231016	104800	138096238	1896	1896	1896	1896	0
618	20231016	104700	138096238	1896	1896	1896	1896	0
619	20231016	104600	138096238	1896	1896	1896	1896	20
620	20231016	104500	138058318	1896	1896	1896	1896	0
621	20231016	104400	138058318	1896	1896	1896	1896	0
622	20231016	104300	138058318	1896	1896	1896	1896	0
623	20231016	104200	138058318	1896	1896	1896	1896	396
624	20231016	104100	137307502	1896	1896	1896	1896	0
625	20231016	104000	137307502	1896	1896	1896	1896	0
626	20231016	103900	137307502	1896	1896	1896	1896	0
627	20231016	103800	137307502	1896	1896	1896	1896	1
628	20231016	103700	137305606	1893	1893	1893	1893	0
629	20231016	103600	137305606	1893	1893	1893	1893	0
630	20231016	103500	137305606	1893	1893	1893	1893	50
631	20231016	103400	137210956	1896	1896	1896	1896	0
632	20231016	103300	137210956	1896	1896	1896	1896	0
633	20231016	103200	137210956	1896	1896	1896	1896	0
634	20231016	103100	137210956	1896	1896	1896	1896	0
635	20231016	103000	137210956	1896	1896	1896	1896	0
636	20231016	102900	137210956	1896	1896	1896	1896	0
637	20231016	102800	137210956	1896	1896	1896	1896	0
638	20231016	102700	137210956	1896	1896	1896	1896	0
639	20231016	102600	137210956	1896	1896	1896	1896	0
640	20231016	102500	137210956	1896	1896	1896	1896	0
641	20231016	102400	137210956	1896	1896	1896	1896	0
642	20231016	102300	137210956	1896	1896	1896	1896	0
643	20231016	102200	137210956	1896	1896	1896	1896	0
644	20231016	102100	137210956	1896	1896	1896	1896	0
645	20231016	102000	137210956	1896	1896	1896	1896	0
646	20231016	101900	137210956	1896	1896	1896	1896	0
647	20231016	101800	137210956	1896	1896	1896	1896	0
648	20231016	101700	137210956	1896	1896	1896	1896	1
649	20231016	101600	137209060	1896	1896	1896	1896	1
650	20231016	101500	137207164	1890	1891	1891	1890	417
651	20231016	101400	136419022	1890	1891	1891	1890	341
652	20231016	101300	135774491	1890	1890	1890	1890	0
653	20231016	101200	135774491	1890	1890	1890	1890	0
654	20231016	101100	135774491	1890	1894	1894	1890	25000
655	20231016	101000	88505273	1893	1893	1893	1893	0
656	20231016	100900	88505273	1893	1893	1893	1893	0
657	20231016	100800	88505273	1893	1893	1893	1893	16
658	20231016	100700	88474985	1893	1893	1893	1893	0
659	20231016	100600	88474985	1893	1893	1893	1893	0
660	20231016	100500	88474985	1893	1893	1893	1893	0
661	20231016	100400	88474985	1893	1893	1896	1893	120
662	20231016	100300	88247822	1893	1893	1893	1893	0
663	20231016	100200	88247822	1893	1893	1893	1893	49
664	20231016	100100	88155065	1892	1892	1892	1892	0
665	20231016	100000	88155065	1892	1892	1892	1892	0
666	20231016	095900	88155065	1892	1892	1892	1892	0
667	20231016	095800	88155065	1892	1892	1892	1892	0
668	20231016	095700	88155065	1892	1892	1892	1892	0
669	20231016	095600	88155065	1892	1892	1892	1892	0
670	20231016	095500	88155065	1892	1892	1892	1892	0
671	20231016	095400	88155065	1892	1892	1892	1892	0
672	20231016	095300	88155065	1892	1892	1892	1892	0
673	20231016	095200	88155065	1892	1892	1892	1892	0
674	20231016	095100	88155065	1892	1894	1894	1892	10
675	20231016	095000	88136143	1892	1892	1892	1892	0
676	20231016	094900	88136143	1892	1892	1892	1892	29
677	20231016	094800	88081275	1898	1898	1898	1898	0
678	20231016	094700	88081275	1898	1898	1898	1898	1
679	20231016	094600	88079377	1898	1898	1898	1898	0
680	20231016	094500	88079377	1898	1898	1898	1898	0
681	20231016	094400	88079377	1898	1898	1898	1898	0
682	20231016	094300	88079377	1898	1898	1898	1898	0
683	20231016	094200	88079377	1898	1898	1898	1898	0
684	20231016	094100	88079377	1898	1898	1898	1898	0
685	20231016	094000	88079377	1898	1898	1898	1898	0
686	20231016	093900	88079377	1898	1898	1898	1898	0
687	20231016	093800	88079377	1898	1898	1898	1898	2
688	20231016	093700	88075581	1893	1893	1893	1893	0
689	20231016	093600	88075581	1893	1893	1893	1893	998
690	20231016	093500	86186367	1899	1899	1899	1899	3
691	20231016	093400	86180670	1892	1892	1892	1892	0
692	20231016	093300	86180670	1892	1892	1892	1892	0
693	20231016	093200	86180670	1892	1892	1892	1892	0
694	20231016	093100	86180670	1892	1892	1899	1892	3042
695	20231016	093000	80425192	1892	1895	1895	1892	3639
696	20231016	092900	73531234	1895	1895	1895	1895	0
697	20231016	092800	73531234	1895	1895	1895	1895	0
698	20231016	092700	73531234	1895	1895	1895	1895	10
699	20231016	092600	73512284	1892	1892	1892	1892	0
700	20231016	092500	73512284	1892	1892	1892	1892	5
701	20231016	092400	73502824	1892	1897	1897	1892	3
702	20231016	092300	73497143	1899	1899	1899	1899	0
703	20231016	092200	73497143	1899	1899	1899	1899	1
704	20231016	092100	73495244	1899	1899	1899	1899	0
705	20231016	092000	73495244	1899	1899	1899	1899	0
706	20231016	091900	73495244	1899	1899	1899	1899	0
707	20231016	091800	73495244	1899	1899	1899	1899	5
708	20231016	091700	73485749	1899	1899	1899	1899	1
709	20231016	091600	73483850	1892	1892	1892	1892	213
710	20231016	091500	73080854	1892	1892	1892	1892	133
711	20231016	091400	72829218	1892	1892	1892	1892	21
712	20231016	091300	72789486	1892	1892	1892	1892	529
713	20231016	091200	71788618	1892	1892	1892	1892	14
714	20231016	091100	71762130	1892	1892	1892	1892	6
715	20231016	091000	71750778	1892	1893	1893	1892	167
716	20231016	090900	71434759	1892	1892	1892	1892	0
717	20231016	090800	71434759	1892	1892	1892	1892	0
718	20231016	090700	71434759	1892	1892	1892	1892	687
719	20231016	090600	70134955	1893	1893	1893	1893	20
720	20231016	090500	70097095	1893	1893	1893	1893	274
721	20231016	090400	69578413	1893	1893	1893	1892	285
722	20231016	090300	69038919	1899	1890	1899	1890	25
723	20231016	090200	68991624	1891	1890	1891	1890	12556
724	20231016	090100	45254298	1891	1893	1893	1891	9529
725	20231016	090000	27231958	1894	1895	1895	1894	14377