KissMeData/131100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200200	51611133	1869	1869	1869	1869	3254
3	20231011	200100	51611133	1869	1869	1869	1869	0
4	20231011	200000	51611133	1869	1869	1869	1869	0
5	20231011	195900	51611133	1869	1869	1869	1869	0
6	20231011	195800	51611133	1869	1869	1869	1869	0
7	20231011	195700	51611133	1869	1869	1869	1869	0
8	20231011	195600	51611133	1869	1869	1869	1869	0
9	20231011	195500	51611133	1869	1869	1869	1869	0
10	20231011	195400	51611133	1869	1869	1869	1869	0
11	20231011	195300	51611133	1869	1869	1869	1869	0
12	20231011	195200	51611133	1869	1869	1869	1869	0
13	20231011	195100	51611133	1869	1869	1869	1869	0
14	20231011	195000	51611133	1869	1869	1869	1869	0
15	20231011	194900	51611133	1869	1869	1869	1869	0
16	20231011	194800	51611133	1869	1869	1869	1869	0
17	20231011	194700	51611133	1869	1869	1869	1869	0
18	20231011	194600	51611133	1869	1869	1869	1869	0
19	20231011	194500	51611133	1869	1869	1869	1869	0
20	20231011	194400	51611133	1869	1869	1869	1869	0
21	20231011	194300	51611133	1869	1869	1869	1869	0
22	20231011	194200	51611133	1869	1869	1869	1869	0
23	20231011	194100	51611133	1869	1869	1869	1869	0
24	20231011	194000	51611133	1869	1869	1869	1869	0
25	20231011	193900	51611133	1869	1869	1869	1869	0
26	20231011	193800	51611133	1869	1869	1869	1869	0
27	20231011	193700	51611133	1869	1869	1869	1869	0
28	20231011	193600	51611133	1869	1869	1869	1869	0
29	20231011	193500	51611133	1869	1869	1869	1869	0
30	20231011	193400	51611133	1869	1869	1869	1869	0
31	20231011	193300	51611133	1869	1869	1869	1869	0
32	20231011	193200	51611133	1869	1869	1869	1869	3254
33	20231011	193100	51611133	1869	1869	1869	1869	0
34	20231011	193000	51611133	1869	1869	1869	1869	0
35	20231011	192900	51611133	1869	1869	1869	1869	0
36	20231011	192800	51611133	1869	1869	1869	1869	0
37	20231011	192700	51611133	1869	1869	1869	1869	0
38	20231011	192600	51611133	1869	1869	1869	1869	0
39	20231011	192500	51611133	1869	1869	1869	1869	0
40	20231011	192400	51611133	1869	1869	1869	1869	0
41	20231011	192300	51611133	1869	1869	1869	1869	0
42	20231011	192200	51611133	1869	1869	1869	1869	0
43	20231011	192100	51611133	1869	1869	1869	1869	0
44	20231011	192000	51611133	1869	1869	1869	1869	0
45	20231011	191900	51611133	1869	1869	1869	1869	0
46	20231011	191800	51611133	1869	1869	1869	1869	0
47	20231011	191700	51611133	1869	1869	1869	1869	0
48	20231011	191600	51611133	1869	1869	1869	1869	0
49	20231011	191500	51611133	1869	1869	1869	1869	0
50	20231011	191400	51611133	1869	1869	1869	1869	0
51	20231011	191300	51611133	1869	1869	1869	1869	0
52	20231011	191200	51611133	1869	1869	1869	1869	0
53	20231011	191100	51611133	1869	1869	1869	1869	0
54	20231011	191000	51611133	1869	1869	1869	1869	0
55	20231011	190900	51611133	1869	1869	1869	1869	0
56	20231011	190800	51611133	1869	1869	1869	1869	0
57	20231011	190700	51611133	1869	1869	1869	1869	0
58	20231011	190600	51611133	1869	1869	1869	1869	0
59	20231011	190500	51611133	1869	1869	1869	1869	0
60	20231011	190400	51611133	1869	1869	1869	1869	0
61	20231011	190300	51611133	1869	1869	1869	1869	0
62	20231011	190200	51611133	1869	1869	1869	1869	3254
63	20231011	190100	51611133	1869	1869	1869	1869	0
64	20231011	190000	51611133	1869	1869	1869	1869	0
65	20231011	185900	51611133	1869	1869	1869	1869	0
66	20231011	185800	51611133	1869	1869	1869	1869	0
67	20231011	185700	51611133	1869	1869	1869	1869	0
68	20231011	185600	51611133	1869	1869	1869	1869	0
69	20231011	185500	51611133	1869	1869	1869	1869	0
70	20231011	185400	51611133	1869	1869	1869	1869	0
71	20231011	185300	51611133	1869	1869	1869	1869	0
72	20231011	185200	51611133	1869	1869	1869	1869	0
73	20231011	185100	51611133	1869	1869	1869	1869	0
74	20231011	185000	51611133	1869	1869	1869	1869	0
75	20231011	184900	51611133	1869	1869	1869	1869	0
76	20231011	184800	51611133	1869	1869	1869	1869	0
77	20231011	184700	51611133	1869	1869	1869	1869	0
78	20231011	184600	51611133	1869	1869	1869	1869	0
79	20231011	184500	51611133	1869	1869	1869	1869	0
80	20231011	184400	51611133	1869	1869	1869	1869	0
81	20231011	184300	51611133	1869	1869	1869	1869	0
82	20231011	184200	51611133	1869	1869	1869	1869	0
83	20231011	184100	51611133	1869	1869	1869	1869	0
84	20231011	184000	51611133	1869	1869	1869	1869	0
85	20231011	183900	51611133	1869	1869	1869	1869	0
86	20231011	183800	51611133	1869	1869	1869	1869	0
87	20231011	183700	51611133	1869	1869	1869	1869	0
88	20231011	183600	51611133	1869	1869	1869	1869	0
89	20231011	183500	51611133	1869	1869	1869	1869	0
90	20231011	183400	51611133	1869	1869	1869	1869	0
91	20231011	183300	51611133	1869	1869	1869	1869	0
92	20231011	183200	51611133	1869	1869	1869	1869	3254
93	20231011	183100	51611133	1869	1869	1869	1869	0
94	20231011	183000	51611133	1869	1869	1869	1869	0
95	20231011	182900	51611133	1869	1869	1869	1869	0
96	20231011	182800	51611133	1869	1869	1869	1869	0
97	20231011	182700	51611133	1869	1869	1869	1869	0
98	20231011	182600	51611133	1869	1869	1869	1869	0
99	20231011	182500	51611133	1869	1869	1869	1869	0
100	20231011	182400	51611133	1869	1869	1869	1869	0
101	20231011	182300	51611133	1869	1869	1869	1869	0
102	20231011	182200	51611133	1869	1869	1869	1869	0
103	20231011	182100	51611133	1869	1869	1869	1869	0
104	20231011	182000	51611133	1869	1869	1869	1869	0
105	20231011	181900	51611133	1869	1869	1869	1869	0
106	20231011	181800	51611133	1869	1869	1869	1869	0
107	20231011	181700	51611133	1869	1869	1869	1869	0
108	20231011	181600	51611133	1869	1869	1869	1869	0
109	20231011	181500	51611133	1869	1869	1869	1869	0
110	20231011	181400	51611133	1869	1869	1869	1869	0
111	20231011	181300	51611133	1869	1869	1869	1869	0
112	20231011	181200	51611133	1869	1869	1869	1869	0
113	20231011	181100	51611133	1869	1869	1869	1869	0
114	20231011	181000	51611133	1869	1869	1869	1869	0
115	20231011	180900	51611133	1869	1869	1869	1869	0
116	20231011	180800	51611133	1869	1869	1869	1869	0
117	20231011	180700	51611133	1869	1869	1869	1869	0
118	20231011	180600	51611133	1869	1869	1869	1869	0
119	20231011	180500	51611133	1869	1869	1869	1869	0
120	20231011	180400	51611133	1869	1869	1869	1869	0
121	20231011	180300	51611133	1869	1869	1869	1869	0
122	20231011	180200	51611133	1869	1869	1869	1869	3254
123	20231011	180100	51611133	1869	1869	1869	1869	0
124	20231011	180000	51611133	1869	1869	1869	1869	0
125	20231011	175900	51611133	1869	1869	1869	1869	0
126	20231011	175800	51611133	1869	1869	1869	1869	0
127	20231011	175700	51611133	1869	1869	1869	1869	0
128	20231011	175600	51611133	1869	1869	1869	1869	0
129	20231011	175500	51611133	1869	1869	1869	1869	0
130	20231011	175400	51611133	1869	1869	1869	1869	0
131	20231011	175300	51611133	1869	1869	1869	1869	0
132	20231011	175200	51611133	1869	1869	1869	1869	0
133	20231011	175100	51611133	1869	1869	1869	1869	0
134	20231011	175000	51611133	1869	1869	1869	1869	0
135	20231011	174900	51611133	1869	1869	1869	1869	0
136	20231011	174800	51611133	1869	1869	1869	1869	0
137	20231011	174700	51611133	1869	1869	1869	1869	0
138	20231011	174600	51611133	1869	1869	1869	1869	0
139	20231011	174500	51611133	1869	1869	1869	1869	0
140	20231011	174400	51611133	1869	1869	1869	1869	0
141	20231011	174300	51611133	1869	1869	1869	1869	0
142	20231011	174200	51611133	1869	1869	1869	1869	0
143	20231011	174100	51611133	1869	1869	1869	1869	0
144	20231011	174000	51611133	1869	1869	1869	1869	0
145	20231011	173900	51611133	1869	1869	1869	1869	0
146	20231011	173800	51611133	1869	1869	1869	1869	0
147	20231011	173700	51611133	1869	1869	1869	1869	0
148	20231011	173600	51611133	1869	1869	1869	1869	0
149	20231011	173500	51611133	1869	1869	1869	1869	0
150	20231011	173400	51611133	1869	1869	1869	1869	0
151	20231011	173300	51611133	1869	1869	1869	1869	0
152	20231011	173200	51611133	1869	1869	1869	1869	3254
153	20231011	173100	51611133	1869	1869	1869	1869	0
154	20231011	173000	51611133	1869	1869	1869	1869	0
155	20231011	172900	51611133	1869	1869	1869	1869	0
156	20231011	172800	51611133	1869	1869	1869	1869	0
157	20231011	172700	51611133	1869	1869	1869	1869	0
158	20231011	172600	51611133	1869	1869	1869	1869	0
159	20231011	172500	51611133	1869	1869	1869	1869	0
160	20231011	172400	51611133	1869	1869	1869	1869	0
161	20231011	172300	51611133	1869	1869	1869	1869	0
162	20231011	172200	51611133	1869	1869	1869	1869	0
163	20231011	172100	51611133	1869	1869	1869	1869	0
164	20231011	172000	51611133	1869	1869	1869	1869	0
165	20231011	171900	51611133	1869	1869	1869	1869	0
166	20231011	171800	51611133	1869	1869	1869	1869	0
167	20231011	171700	51611133	1869	1869	1869	1869	0
168	20231011	171600	51611133	1869	1869	1869	1869	0
169	20231011	171500	51611133	1869	1869	1869	1869	0
170	20231011	171400	51611133	1869	1869	1869	1869	0
171	20231011	171300	51611133	1869	1869	1869	1869	0
172	20231011	171200	51611133	1869	1869	1869	1869	0
173	20231011	171100	51611133	1869	1869	1869	1869	0
174	20231011	171000	51611133	1869	1869	1869	1869	0
175	20231011	170900	51611133	1869	1869	1869	1869	0
176	20231011	170800	51611133	1869	1869	1869	1869	0
177	20231011	170700	51611133	1869	1869	1869	1869	0
178	20231011	170600	51611133	1869	1869	1869	1869	0
179	20231011	170500	51611133	1869	1869	1869	1869	0
180	20231011	170400	51611133	1869	1869	1869	1869	0
181	20231011	170300	51611133	1869	1869	1869	1869	0
182	20231011	170200	51611133	1869	1869	1869	1869	3254
183	20231011	170100	51611133	1869	1869	1869	1869	0
184	20231011	170000	51611133	1869	1869	1869	1869	0
185	20231011	165900	51611133	1869	1869	1869	1869	0
186	20231011	165800	51611133	1869	1869	1869	1869	0
187	20231011	165700	51611133	1869	1869	1869	1869	0
188	20231011	165600	51611133	1869	1869	1869	1869	0
189	20231011	165500	51611133	1869	1869	1869	1869	0
190	20231011	165400	51611133	1869	1869	1869	1869	0
191	20231011	165300	51611133	1869	1869	1869	1869	0
192	20231011	165200	51611133	1869	1869	1869	1869	0
193	20231011	165100	51611133	1869	1869	1869	1869	0
194	20231011	165000	51611133	1869	1869	1869	1869	0
195	20231011	164900	51611133	1869	1869	1869	1869	0
196	20231011	164800	51611133	1869	1869	1869	1869	0
197	20231011	164700	51611133	1869	1869	1869	1869	0
198	20231011	164600	51611133	1869	1869	1869	1869	0
199	20231011	164500	51611133	1869	1869	1869	1869	0
200	20231011	164400	51611133	1869	1869	1869	1869	0
201	20231011	164300	51611133	1869	1869	1869	1869	0
202	20231011	164200	51611133	1869	1869	1869	1869	0
203	20231011	164100	51611133	1869	1869	1869	1869	0
204	20231011	164000	51611133	1869	1869	1869	1869	0
205	20231011	163900	51611133	1869	1869	1869	1869	0
206	20231011	163800	51611133	1869	1869	1869	1869	0
207	20231011	163700	51611133	1869	1869	1869	1869	0
208	20231011	163600	51611133	1869	1869	1869	1869	0
209	20231011	163500	51611133	1869	1869	1869	1869	0
210	20231011	163400	51611133	1869	1869	1869	1869	0
211	20231011	163300	51611133	1869	1869	1869	1869	0
212	20231011	163200	51611133	1869	1869	1869	1869	3254
213	20231011	163100	51611133	1869	1869	1869	1869	0
214	20231011	163000	51611133	1869	1869	1869	1869	0
215	20231011	162900	51611133	1869	1869	1869	1869	0
216	20231011	162800	51611133	1869	1869	1869	1869	0
217	20231011	162700	51611133	1869	1869	1869	1869	0
218	20231011	162600	51611133	1869	1869	1869	1869	0
219	20231011	162500	51611133	1869	1869	1869	1869	0
220	20231011	162400	51611133	1869	1869	1869	1869	0
221	20231011	162300	51611133	1869	1869	1869	1869	0
222	20231011	162200	51611133	1869	1869	1869	1869	0
223	20231011	162100	51611133	1869	1869	1869	1869	0
224	20231011	162000	51611133	1869	1869	1869	1869	0
225	20231011	161900	51611133	1869	1869	1869	1869	0
226	20231011	161800	51611133	1869	1869	1869	1869	0
227	20231011	161700	51611133	1869	1869	1869	1869	0
228	20231011	161600	51611133	1869	1869	1869	1869	0
229	20231011	161500	51611133	1869	1869	1869	1869	0
230	20231011	161400	51611133	1869	1869	1869	1869	0
231	20231011	161300	51611133	1869	1869	1869	1869	0
232	20231011	161200	51611133	1869	1869	1869	1869	0
233	20231011	161100	51611133	1869	1869	1869	1869	0
234	20231011	161000	51611133	1869	1869	1869	1869	0
235	20231011	160900	51611133	1869	1869	1869	1869	0
236	20231011	160800	51611133	1869	1869	1869	1869	0
237	20231011	160700	51611133	1869	1869	1869	1869	0
238	20231011	160600	51611133	1869	1869	1869	1869	0
239	20231011	160500	51611133	1869	1869	1869	1869	0
240	20231011	160400	51611133	1869	1869	1869	1869	0
241	20231011	160300	51611133	1869	1869	1869	1869	0
242	20231011	160200	51611133	1869	1869	1869	1869	3254
243	20231011	160100	51611133	1869	1869	1869	1869	0
244	20231011	160000	51611133	1869	1869	1869	1869	0
245	20231011	155900	51611133	1869	1869	1869	1869	0
246	20231011	155800	51611133	1869	1869	1869	1869	0
247	20231011	155700	51611133	1869	1869	1869	1869	0
248	20231011	155600	51611133	1869	1869	1869	1869	0
249	20231011	155500	51611133	1869	1869	1869	1869	0
250	20231011	155400	51611133	1869	1869	1869	1869	0
251	20231011	155300	51611133	1869	1869	1869	1869	0
252	20231011	155200	51611133	1869	1869	1869	1869	0
253	20231011	155100	51611133	1869	1869	1869	1869	0
254	20231011	155000	51611133	1869	1869	1869	1869	0
255	20231011	154900	51611133	1869	1869	1869	1869	0
256	20231011	154800	51611133	1869	1869	1869	1869	0
257	20231011	154700	51611133	1869	1869	1869	1869	0
258	20231011	154600	51611133	1869	1869	1869	1869	0
259	20231011	154500	51611133	1869	1869	1869	1869	0
260	20231011	154400	51611133	1869	1869	1869	1869	0
261	20231011	154300	51611133	1869	1869	1869	1869	0
262	20231011	154200	51611133	1869	1869	1869	1869	0
263	20231011	154100	51611133	1869	1869	1869	1869	0
264	20231011	154000	51611133	1869	1869	1869	1869	0
265	20231011	153900	51611133	1869	1869	1869	1869	0
266	20231011	153800	51611133	1869	1869	1869	1869	0
267	20231011	153700	51611133	1869	1869	1869	1869	0
268	20231011	153600	51611133	1869	1869	1869	1869	0
269	20231011	153500	51611133	1869	1869	1869	1869	0
270	20231011	153400	51611133	1869	1869	1869	1869	0
271	20231011	153300	51611133	1869	1869	1869	1869	0
272	20231011	153200	51611133	1869	1869	1869	1869	3254
273	20231011	153100	51611133	1869	1869	1869	1869	0
274	20231011	153000	51611133	1869	1869	1869	1869	3254
275	20231011	152900	45529407	1869	1869	1869	1869	0
276	20231011	152800	45529407	1869	1869	1869	1869	0
277	20231011	152700	45529407	1869	1869	1869	1869	0
278	20231011	152600	45529407	1869	1869	1869	1869	0
279	20231011	152500	45529407	1869	1869	1869	1869	0
280	20231011	152400	45529407	1869	1869	1869	1869	0
281	20231011	152300	45529407	1869	1869	1869	1869	0
282	20231011	152200	45529407	1869	1869	1869	1869	0
283	20231011	152100	45529407	1869	1869	1869	1869	0
284	20231011	152000	45529407	1869	1869	1869	1869	0
285	20231011	151900	45529407	1869	1869	1869	1869	0
286	20231011	151800	45529407	1869	1869	1869	1869	0
287	20231011	151700	45529407	1869	1869	1869	1869	0
288	20231011	151600	45529407	1869	1869	1869	1869	28
289	20231011	151500	45477075	1868	1868	1868	1868	0
290	20231011	151400	45477075	1868	1868	1868	1868	69
291	20231011	151300	45348183	1869	1869	1869	1869	0
292	20231011	151200	45348183	1869	1869	1869	1869	0
293	20231011	151100	45348183	1869	1869	1869	1869	0
294	20231011	151000	45348183	1869	1869	1869	1869	0
295	20231011	150900	45348183	1869	1869	1869	1869	0
296	20231011	150800	45348183	1869	1869	1869	1869	0
297	20231011	150700	45348183	1869	1869	1869	1869	0
298	20231011	150600	45348183	1869	1869	1869	1869	0
299	20231011	150500	45348183	1869	1869	1869	1869	0
300	20231011	150400	45348183	1869	1869	1869	1869	0
301	20231011	150300	45348183	1869	1869	1869	1869	0
302	20231011	150200	45348183	1869	1869	1869	1869	0
303	20231011	150100	45348183	1869	1864	1869	1864	535
304	20231011	150000	44348373	1869	1869	1869	1869	0
305	20231011	145900	44348373	1869	1869	1869	1869	0
306	20231011	145800	44348373	1869	1869	1869	1869	0
307	20231011	145700	44348373	1869	1869	1869	1869	0
308	20231011	145600	44348373	1869	1869	1869	1869	0
309	20231011	145500	44348373	1869	1869	1869	1869	0
310	20231011	145400	44348373	1869	1869	1869	1869	0
311	20231011	145300	44348373	1869	1869	1869	1869	0
312	20231011	145200	44348373	1869	1869	1869	1869	0
313	20231011	145100	44348373	1869	1869	1869	1869	0
314	20231011	145000	44348373	1869	1869	1869	1869	0
315	20231011	144900	44348373	1869	1869	1869	1869	0
316	20231011	144800	44348373	1869	1869	1869	1869	0
317	20231011	144700	44348373	1869	1869	1869	1869	0
318	20231011	144600	44348373	1869	1869	1869	1869	2
319	20231011	144500	44344635	1870	1870	1870	1870	0
320	20231011	144400	44344635	1870	1870	1870	1870	0
321	20231011	144300	44344635	1870	1870	1870	1870	0
322	20231011	144200	44344635	1870	1870	1870	1870	0
323	20231011	144100	44344635	1870	1870	1870	1870	0
324	20231011	144000	44344635	1870	1870	1870	1870	0
325	20231011	143900	44344635	1870	1870	1870	1870	0
326	20231011	143800	44344635	1870	1870	1870	1870	0
327	20231011	143700	44344635	1870	1870	1870	1870	0
328	20231011	143600	44344635	1870	1870	1870	1870	5
329	20231011	143500	44335285	1870	1870	1870	1870	0
330	20231011	143400	44335285	1870	1870	1870	1870	1
331	20231011	143300	44333415	1858	1858	1858	1858	0
332	20231011	143200	44333415	1858	1858	1858	1858	0
333	20231011	143100	44333415	1858	1858	1858	1858	0
334	20231011	143000	44333415	1858	1858	1858	1858	0
335	20231011	142900	44333415	1858	1858	1858	1858	0
336	20231011	142800	44333415	1858	1858	1858	1858	0
337	20231011	142700	44333415	1858	1858	1858	1858	0
338	20231011	142600	44333415	1858	1858	1858	1858	0
339	20231011	142500	44333415	1858	1858	1858	1858	0
340	20231011	142400	44333415	1858	1863	1863	1858	110
341	20231011	142300	44128856	1870	1870	1870	1870	0
342	20231011	142200	44128856	1870	1870	1870	1870	0
343	20231011	142100	44128856	1870	1870	1870	1870	0
344	20231011	142000	44128856	1870	1870	1870	1870	0
345	20231011	141900	44128856	1870	1870	1870	1870	0
346	20231011	141800	44128856	1870	1870	1870	1870	0
347	20231011	141700	44128856	1870	1870	1870	1870	0
348	20231011	141600	44128856	1870	1870	1870	1870	0
349	20231011	141500	44128856	1870	1870	1870	1870	0
350	20231011	141400	44128856	1870	1870	1870	1870	0
351	20231011	141300	44128856	1870	1870	1870	1870	0
352	20231011	141200	44128856	1870	1871	1871	1870	567
353	20231011	141100	43068264	1872	1872	1872	1872	0
354	20231011	141000	43068264	1872	1872	1872	1872	0
355	20231011	140900	43068264	1872	1872	1872	1872	0
356	20231011	140800	43068264	1872	1872	1872	1872	0
357	20231011	140700	43068264	1872	1872	1872	1872	0
358	20231011	140600	43068264	1872	1872	1872	1872	0
359	20231011	140500	43068264	1872	1872	1872	1872	0
360	20231011	140400	43068264	1872	1872	1872	1872	30
361	20231011	140300	43012104	1872	1872	1872	1872	0
362	20231011	140200	43012104	1872	1872	1872	1872	0
363	20231011	140100	43012104	1872	1872	1872	1872	0
364	20231011	140000	43012104	1872	1872	1872	1872	0
365	20231011	135900	43012104	1872	1872	1872	1872	0
366	20231011	135800	43012104	1872	1872	1872	1872	0
367	20231011	135700	43012104	1872	1872	1872	1872	2200
368	20231011	135600	38893704	1872	1872	1872	1872	0
369	20231011	135500	38893704	1872	1872	1872	1872	28
370	20231011	135400	38841288	1877	1877	1877	1877	0
371	20231011	135300	38841288	1877	1877	1877	1877	0
372	20231011	135200	38841288	1877	1877	1877	1877	0
373	20231011	135100	38841288	1877	1877	1877	1877	1
374	20231011	135000	38839411	1872	1872	1872	1872	0
375	20231011	134900	38839411	1872	1872	1872	1872	0
376	20231011	134800	38839411	1872	1872	1872	1872	0
377	20231011	134700	38839411	1872	1872	1872	1872	0
378	20231011	134600	38839411	1872	1872	1872	1872	149
379	20231011	134500	38560483	1878	1878	1878	1878	0
380	20231011	134400	38560483	1878	1878	1878	1878	0
381	20231011	134300	38560483	1878	1878	1878	1878	0
382	20231011	134200	38560483	1878	1878	1878	1878	0
383	20231011	134100	38560483	1878	1878	1878	1878	14
384	20231011	134000	38534191	1872	1872	1872	1872	0
385	20231011	133900	38534191	1872	1872	1872	1872	0
386	20231011	133800	38534191	1872	1872	1872	1872	0
387	20231011	133700	38534191	1872	1872	1872	1872	0
388	20231011	133600	38534191	1872	1872	1872	1872	0
389	20231011	133500	38534191	1872	1872	1872	1872	1
390	20231011	133400	38532319	1879	1879	1879	1879	0
391	20231011	133300	38532319	1879	1879	1879	1879	0
392	20231011	133200	38532319	1879	1879	1879	1879	0
393	20231011	133100	38532319	1879	1879	1879	1879	0
394	20231011	133000	38532319	1879	1879	1879	1879	0
395	20231011	132900	38532319	1879	1879	1879	1879	0
396	20231011	132800	38532319	1879	1879	1879	1879	0
397	20231011	132700	38532319	1879	1879	1879	1879	1
398	20231011	132600	38530440	1879	1879	1879	1879	0
399	20231011	132500	38530440	1879	1879	1879	1879	0
400	20231011	132400	38530440	1879	1879	1879	1879	0
401	20231011	132300	38530440	1879	1879	1879	1879	0
402	20231011	132200	38530440	1879	1879	1879	1879	0
403	20231011	132100	38530440	1879	1879	1879	1879	0
404	20231011	132000	38530440	1879	1879	1879	1879	0
405	20231011	131900	38530440	1879	1879	1879	1879	0
406	20231011	131800	38530440	1879	1879	1879	1879	0
407	20231011	131700	38530440	1879	1879	1879	1879	0
408	20231011	131600	38530440	1879	1879	1879	1879	1
409	20231011	131500	38528561	1879	1879	1879	1879	1
410	20231011	131400	38526682	1879	1879	1879	1879	0
411	20231011	131300	38526682	1879	1879	1879	1879	0
412	20231011	131200	38526682	1879	1879	1879	1879	0
413	20231011	131100	38526682	1879	1879	1879	1879	14
414	20231011	131000	38500376	1880	1880	1880	1880	0
415	20231011	130900	38500376	1880	1880	1880	1880	0
416	20231011	130800	38500376	1880	1880	1880	1880	0
417	20231011	130700	38500376	1880	1880	1880	1880	534
418	20231011	130600	37496456	1880	1880	1880	1880	0
419	20231011	130500	37496456	1880	1880	1880	1880	0
420	20231011	130400	37496456	1880	1880	1880	1880	0
421	20231011	130300	37496456	1880	1880	1880	1880	0
422	20231011	130200	37496456	1880	1880	1880	1880	0
423	20231011	130100	37496456	1880	1880	1880	1880	2
424	20231011	130000	37492696	1878	1879	1879	1878	3
425	20231011	125900	37487060	1880	1880	1880	1880	1
426	20231011	125800	37485180	1880	1880	1880	1880	0
427	20231011	125700	37485180	1880	1880	1880	1880	0
428	20231011	125600	37485180	1880	1880	1880	1880	0
429	20231011	125500	37485180	1880	1880	1880	1880	0
430	20231011	125400	37485180	1880	1880	1880	1880	0
431	20231011	125300	37485180	1880	1880	1880	1880	0
432	20231011	125200	37485180	1880	1878	1880	1878	8
433	20231011	125100	37470148	1880	1883	1883	1879	212
434	20231011	125000	37071279	1883	1883	1883	1883	0
435	20231011	124900	37071279	1883	1882	1883	1882	8
436	20231011	124800	37056221	1871	1871	1871	1871	0
437	20231011	124700	37056221	1871	1871	1871	1871	0
438	20231011	124600	37056221	1871	1871	1871	1871	0
439	20231011	124500	37056221	1871	1871	1871	1871	86
440	20231011	124400	36895315	1883	1883	1883	1883	0
441	20231011	124300	36895315	1883	1883	1883	1883	0
442	20231011	124200	36895315	1883	1883	1883	1883	0
443	20231011	124100	36895315	1883	1883	1883	1883	14
444	20231011	124000	36868953	1883	1883	1883	1883	0
445	20231011	123900	36868953	1883	1883	1883	1883	0
446	20231011	123800	36868953	1883	1883	1883	1883	5
447	20231011	123700	36859538	1883	1883	1883	1883	15
448	20231011	123600	36831293	1883	1883	1883	1883	0
449	20231011	123500	36831293	1883	1883	1883	1883	0
450	20231011	123400	36831293	1883	1883	1883	1883	0
451	20231011	123300	36831293	1883	1883	1883	1883	0
452	20231011	123200	36831293	1883	1883	1883	1883	0
453	20231011	123100	36831293	1883	1883	1883	1883	0
454	20231011	123000	36831293	1883	1883	1883	1883	0
455	20231011	122900	36831293	1883	1883	1883	1883	0
456	20231011	122800	36831293	1883	1883	1883	1883	0
457	20231011	122700	36831293	1883	1883	1883	1883	0
458	20231011	122600	36831293	1883	1883	1883	1883	0
459	20231011	122500	36831293	1883	1883	1883	1883	0
460	20231011	122400	36831293	1883	1883	1883	1883	0
461	20231011	122300	36831293	1883	1883	1883	1883	0
462	20231011	122200	36831293	1883	1883	1883	1883	0
463	20231011	122100	36831293	1883	1883	1883	1883	0
464	20231011	122000	36831293	1883	1883	1883	1883	0
465	20231011	121900	36831293	1883	1883	1883	1883	0
466	20231011	121800	36831293	1883	1883	1883	1883	0
467	20231011	121700	36831293	1883	1883	1883	1883	0
468	20231011	121600	36831293	1883	1883	1883	1883	0
469	20231011	121500	36831293	1883	1883	1883	1883	0
470	20231011	121400	36831293	1883	1883	1883	1883	0
471	20231011	121300	36831293	1883	1883	1883	1883	0
472	20231011	121200	36831293	1883	1883	1883	1883	0
473	20231011	121100	36831293	1883	1872	1883	1872	15
474	20231011	121000	36803191	1860	1860	1860	1860	0
475	20231011	120900	36803191	1860	1870	1870	1860	208
476	20231011	120800	36415629	1870	1870	1870	1870	0
477	20231011	120700	36415629	1870	1870	1870	1870	0
478	20231011	120600	36415629	1870	1872	1872	1870	151
479	20231011	120500	36133001	1873	1873	1873	1873	26
480	20231011	120400	36084303	1877	1877	1877	1877	0
481	20231011	120300	36084303	1877	1874	1877	1874	34
482	20231011	120200	36020560	1879	1875	1883	1875	41
483	20231011	120100	35943613	1876	1879	1879	1876	42
484	20231011	120000	35864774	1882	1883	1883	1882	17
485	20231011	115900	35832779	1883	1883	1883	1883	0
486	20231011	115800	35832779	1883	1883	1883	1883	0
487	20231011	115700	35832779	1883	1883	1883	1883	0
488	20231011	115600	35832779	1883	1883	1883	1883	0
489	20231011	115500	35832779	1883	1883	1883	1883	0
490	20231011	115400	35832779	1883	1883	1883	1883	0
491	20231011	115300	35832779	1883	1883	1883	1883	0
492	20231011	115200	35832779	1883	1883	1883	1883	0
493	20231011	115100	35832779	1883	1883	1883	1883	0
494	20231011	115000	35832779	1883	1883	1883	1883	0
495	20231011	114900	35832779	1883	1883	1883	1883	0
496	20231011	114800	35832779	1883	1883	1883	1883	0
497	20231011	114700	35832779	1883	1883	1883	1883	0
498	20231011	114600	35832779	1883	1883	1883	1883	0
499	20231011	114500	35832779	1883	1883	1883	1883	0
500	20231011	114400	35832779	1883	1883	1883	1883	0
501	20231011	114300	35832779	1883	1883	1883	1883	3
502	20231011	114200	35827130	1883	1883	1883	1883	0
503	20231011	114100	35827130	1883	1883	1883	1883	15
504	20231011	114000	35798885	1883	1879	1883	1879	116
505	20231011	113900	35580850	1879	1879	1879	1879	288
506	20231011	113800	35039698	1879	1879	1879	1879	0
507	20231011	113700	35039698	1879	1879	1879	1879	0
508	20231011	113600	35039698	1879	1879	1879	1879	0
509	20231011	113500	35039698	1879	1879	1879	1879	0
510	20231011	113400	35039698	1879	1879	1879	1879	0
511	20231011	113300	35039698	1879	1879	1879	1879	0
512	20231011	113200	35039698	1879	1879	1879	1879	0
513	20231011	113100	35039698	1879	1879	1879	1879	0
514	20231011	113000	35039698	1879	1879	1879	1879	0
515	20231011	112900	35039698	1879	1879	1879	1879	0
516	20231011	112800	35039698	1879	1879	1879	1879	436
517	20231011	112700	34220454	1879	1879	1879	1879	0
518	20231011	112600	34220454	1879	1879	1879	1879	200
519	20231011	112500	33844654	1879	1879	1879	1879	0
520	20231011	112400	33844654	1879	1879	1879	1879	0
521	20231011	112300	33844654	1879	1879	1879	1879	0
522	20231011	112200	33844654	1879	1879	1879	1879	0
523	20231011	112100	33844654	1879	1879	1879	1879	0
524	20231011	112000	33844654	1879	1879	1879	1879	50
525	20231011	111900	33750704	1877	1879	1879	1877	16
526	20231011	111800	33720655	1879	1882	1882	1879	472
527	20231011	111700	32832447	1883	1883	1883	1883	0
528	20231011	111600	32832447	1883	1883	1883	1883	0
529	20231011	111500	32832447	1883	1883	1883	1883	0
530	20231011	111400	32832447	1883	1883	1883	1883	0
531	20231011	111300	32832447	1883	1883	1883	1883	0
532	20231011	111200	32832447	1883	1883	1883	1883	0
533	20231011	111100	32832447	1883	1883	1883	1883	0
534	20231011	111000	32832447	1883	1883	1883	1883	0
535	20231011	110900	32832447	1883	1883	1883	1883	0
536	20231011	110800	32832447	1883	1883	1883	1883	0
537	20231011	110700	32832447	1883	1883	1883	1883	0
538	20231011	110600	32832447	1883	1883	1883	1883	0
539	20231011	110500	32832447	1883	1883	1883	1883	0
540	20231011	110400	32832447	1883	1883	1883	1883	0
541	20231011	110300	32832447	1883	1883	1883	1883	0
542	20231011	110200	32832447	1883	1883	1883	1883	0
543	20231011	110100	32832447	1883	1883	1883	1883	0
544	20231011	110000	32832447	1883	1883	1883	1883	100
545	20231011	105900	32644147	1883	1882	1883	1882	561
546	20231011	105800	31588334	1883	1883	1883	1883	0
547	20231011	105700	31588334	1883	1883	1883	1883	0
548	20231011	105600	31588334	1883	1882	1883	1882	31
549	20231011	105500	31529985	1882	1882	1882	1882	0
550	20231011	105400	31529985	1882	1882	1882	1882	0
551	20231011	105300	31529985	1882	1882	1882	1882	0
552	20231011	105200	31529985	1882	1882	1882	1882	0
553	20231011	105100	31529985	1882	1882	1882	1882	0
554	20231011	105000	31529985	1882	1882	1882	1882	0
555	20231011	104900	31529985	1882	1882	1882	1882	0
556	20231011	104800	31529985	1882	1882	1882	1882	0
557	20231011	104700	31529985	1882	1882	1882	1882	0
558	20231011	104600	31529985	1882	1882	1882	1882	0
559	20231011	104500	31529985	1882	1882	1882	1882	0
560	20231011	104400	31529985	1882	1882	1882	1882	32
561	20231011	104300	31469761	1882	1881	1882	1881	31
562	20231011	104200	31411430	1882	1882	1882	1882	0
563	20231011	104100	31411430	1882	1882	1882	1882	0
564	20231011	104000	31411430	1882	1880	1882	1880	85
565	20231011	103900	31251552	1881	1881	1881	1881	0
566	20231011	103800	31251552	1881	1881	1881	1881	0
567	20231011	103700	31251552	1881	1881	1881	1881	0
568	20231011	103600	31251552	1881	1879	1881	1879	125
569	20231011	103500	31016595	1879	1879	1879	1879	11
570	20231011	103400	30995926	1880	1880	1880	1880	1
571	20231011	103300	30994046	1880	1880	1880	1880	0
572	20231011	103200	30994046	1880	1880	1880	1880	1
573	20231011	103100	30992166	1880	1880	1880	1880	2
574	20231011	103000	30988406	1880	1880	1880	1880	15
575	20231011	102900	30960206	1880	1880	1880	1880	0
576	20231011	102800	30960206	1880	1880	1880	1880	0
577	20231011	102700	30960206	1880	1879	1880	1879	40
578	20231011	102600	30885039	1879	1879	1879	1879	0
579	20231011	102500	30885039	1879	1879	1879	1879	40
580	20231011	102400	30809879	1879	1878	1879	1878	29
581	20231011	102300	30755391	1879	1879	1879	1879	0
582	20231011	102200	30755391	1879	1877	1879	1877	46
583	20231011	102100	30669037	1878	1878	1878	1878	0
584	20231011	102000	30669037	1878	1878	1878	1878	49
585	20231011	101900	30577015	1877	1877	1877	1877	1
586	20231011	101800	30575138	1878	1878	1878	1878	0
587	20231011	101700	30575138	1878	1877	1878	1877	67
588	20231011	101600	30449374	1877	1875	1877	1875	76
589	20231011	101500	30306822	1877	1877	1877	1877	0
590	20231011	101400	30306822	1877	1877	1877	1877	0
591	20231011	101300	30306822	1877	1877	1877	1877	0
592	20231011	101200	30306822	1877	1877	1877	1877	0
593	20231011	101100	30306822	1877	1877	1877	1877	0
594	20231011	101000	30306822	1877	1877	1877	1877	7
595	20231011	100900	30293683	1877	1876	1877	1876	126
596	20231011	100800	30057229	1876	1875	1876	1875	403
597	20231011	100700	29301597	1875	1873	1875	1873	118
598	20231011	100600	29080393	1874	1874	1874	1874	17
599	20231011	100500	29048535	1875	1875	1875	1875	32
600	20231011	100400	28988535	1875	1875	1875	1875	57
601	20231011	100300	28881660	1874	1874	1874	1874	99
602	20231011	100200	28696134	1873	1872	1873	1872	106
603	20231011	100100	28497610	1873	1871	1873	1871	394
604	20231011	100000	27760069	1871	1871	1871	1871	0
605	20231011	095900	27760069	1871	1868	1871	1865	35
606	20231011	095800	27694749	1873	1868	1873	1868	20
607	20231011	095700	27657369	1873	1874	1874	1873	10
608	20231011	095600	27638638	1875	1874	1875	1874	45
609	20231011	095500	27554265	1874	1865	1874	1865	497
610	20231011	095400	26625000	1865	1865	1865	1865	0
611	20231011	095300	26625000	1865	1864	1865	1864	2
612	20231011	095200	26621271	1865	1864	1865	1864	2
613	20231011	095100	26617542	1865	1864	1865	1864	45
614	20231011	095000	26533641	1864	1864	1864	1864	4
615	20231011	094900	26526185	1865	1865	1865	1865	0
616	20231011	094800	26526185	1865	1865	1865	1865	0
617	20231011	094700	26526185	1865	1863	1865	1863	84
618	20231011	094600	26369606	1867	1857	1867	1857	697
619	20231011	094500	25071456	1857	1857	1857	1857	47
620	20231011	094400	24984177	1857	1857	1857	1857	11
621	20231011	094300	24963750	1857	1857	1857	1857	0
622	20231011	094200	24963750	1857	1857	1857	1857	0
623	20231011	094100	24963750	1857	1857	1857	1857	2
624	20231011	094000	24960036	1860	1860	1860	1860	0
625	20231011	093900	24960036	1860	1860	1860	1860	0
626	20231011	093800	24960036	1860	1860	1860	1860	0
627	20231011	093700	24960036	1860	1860	1860	1860	0
628	20231011	093600	24960036	1860	1860	1860	1860	0
629	20231011	093500	24960036	1860	1817	1860	1817	1960
630	20231011	093400	21360293	1817	1817	1817	1817	1
631	20231011	093300	21358476	1817	1817	1817	1817	1
632	20231011	093200	21356659	1817	1817	1817	1817	0
633	20231011	093100	21356659	1817	1817	1817	1817	1
634	20231011	093000	21354842	1817	1800	1817	1800	3018
635	20231011	092900	15878319	1800	1800	1800	1800	1049
636	20231011	092800	13990119	1800	1801	1801	1800	157
637	20231011	092700	13707467	1815	1815	1815	1815	52
638	20231011	092600	13613087	1814	1814	1815	1814	43
639	20231011	092500	13535047	1793	1793	1793	1793	0
640	20231011	092400	13535047	1793	1793	1793	1793	18
641	20231011	092300	13502773	1815	1815	1815	1815	89
642	20231011	092200	13341238	1815	1794	1815	1764	5091
643	20231011	092100	4349095	1793	1822	1822	1790	1249
644	20231011	092000	2101582	1821	1834	1834	1821	767
645	20231011	091900	697844	1834	1834	1834	1834	4
646	20231011	091800	690508	1836	1836	1836	1834	157
647	20231011	091700	402315	1836	1837	1837	1836	4
648	20231011	091600	394968	1837	1837	1837	1837	0
649	20231011	091500	394968	1837	1837	1837	1837	0
650	20231011	091400	394968	1837	1837	1837	1837	2
651	20231011	091300	391294	1837	1837	1837	1837	0
652	20231011	091200	391294	1837	1837	1837	1837	1
653	20231011	091100	389457	1837	1837	1837	1837	0
654	20231011	091000	389457	1837	1837	1837	1837	0
655	20231011	090900	389457	1837	1837	1837	1837	1
656	20231011	090800	387620	1837	1837	1837	1837	0
657	20231011	090700	387620	1837	1837	1837	1837	27
658	20231011	090600	338021	1836	1836	1836	1836	0
659	20231011	090500	338021	1836	1837	1837	1836	51
660	20231011	090400	244335	1836	1836	1836	1836	1
661	20231011	090300	242499	1836	1836	1836	1836	2
662	20231011	090200	238827	1836	1836	1836	1836	1
663	20231011	090100	236991	1837	1836	1837	1836	3
664	20231011	090000	231481	1836	1837	1847	1836	126