KissMeData/044780/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191900	107655028	1865	1865	1865	1865	176
3	20231011	191800	107655028	1865	1865	1865	1865	0
4	20231011	191700	107655028	1865	1865	1865	1865	0
5	20231011	191600	107655028	1865	1865	1865	1865	0
6	20231011	191500	107655028	1865	1865	1865	1865	0
7	20231011	191400	107655028	1865	1865	1865	1865	0
8	20231011	191300	107655028	1865	1865	1865	1865	0
9	20231011	191200	107655028	1865	1865	1865	1865	0
10	20231011	191100	107655028	1865	1865	1865	1865	0
11	20231011	191000	107655028	1865	1865	1865	1865	0
12	20231011	190900	107655028	1865	1865	1865	1865	0
13	20231011	190800	107655028	1865	1865	1865	1865	0
14	20231011	190700	107655028	1865	1865	1865	1865	0
15	20231011	190600	107655028	1865	1865	1865	1865	0
16	20231011	190500	107655028	1865	1865	1865	1865	0
17	20231011	190400	107655028	1865	1865	1865	1865	0
18	20231011	190300	107655028	1865	1865	1865	1865	0
19	20231011	190200	107655028	1865	1865	1865	1865	0
20	20231011	190100	107655028	1865	1865	1865	1865	0
21	20231011	190000	107655028	1865	1865	1865	1865	0
22	20231011	185900	107655028	1865	1865	1865	1865	0
23	20231011	185800	107655028	1865	1865	1865	1865	0
24	20231011	185700	107655028	1865	1865	1865	1865	0
25	20231011	185600	107655028	1865	1865	1865	1865	0
26	20231011	185500	107655028	1865	1865	1865	1865	0
27	20231011	185400	107655028	1865	1865	1865	1865	0
28	20231011	185300	107655028	1865	1865	1865	1865	0
29	20231011	185200	107655028	1865	1865	1865	1865	0
30	20231011	185100	107655028	1865	1865	1865	1865	0
31	20231011	185000	107655028	1865	1865	1865	1865	0
32	20231011	184900	107655028	1865	1865	1865	1865	176
33	20231011	184800	107655028	1865	1865	1865	1865	0
34	20231011	184700	107655028	1865	1865	1865	1865	0
35	20231011	184600	107655028	1865	1865	1865	1865	0
36	20231011	184500	107655028	1865	1865	1865	1865	0
37	20231011	184400	107655028	1865	1865	1865	1865	0
38	20231011	184300	107655028	1865	1865	1865	1865	0
39	20231011	184200	107655028	1865	1865	1865	1865	0
40	20231011	184100	107655028	1865	1865	1865	1865	0
41	20231011	184000	107655028	1865	1865	1865	1865	0
42	20231011	183900	107655028	1865	1865	1865	1865	0
43	20231011	183800	107655028	1865	1865	1865	1865	0
44	20231011	183700	107655028	1865	1865	1865	1865	0
45	20231011	183600	107655028	1865	1865	1865	1865	0
46	20231011	183500	107655028	1865	1865	1865	1865	0
47	20231011	183400	107655028	1865	1865	1865	1865	0
48	20231011	183300	107655028	1865	1865	1865	1865	0
49	20231011	183200	107655028	1865	1865	1865	1865	0
50	20231011	183100	107655028	1865	1865	1865	1865	0
51	20231011	183000	107655028	1865	1865	1865	1865	0
52	20231011	182900	107655028	1865	1865	1865	1865	0
53	20231011	182800	107655028	1865	1865	1865	1865	0
54	20231011	182700	107655028	1865	1865	1865	1865	0
55	20231011	182600	107655028	1865	1865	1865	1865	0
56	20231011	182500	107655028	1865	1865	1865	1865	0
57	20231011	182400	107655028	1865	1865	1865	1865	0
58	20231011	182300	107655028	1865	1865	1865	1865	0
59	20231011	182200	107655028	1865	1865	1865	1865	0
60	20231011	182100	107655028	1865	1865	1865	1865	0
61	20231011	182000	107655028	1865	1865	1865	1865	0
62	20231011	181900	107655028	1865	1865	1865	1865	176
63	20231011	181800	107655028	1865	1865	1865	1865	0
64	20231011	181700	107655028	1865	1865	1865	1865	0
65	20231011	181600	107655028	1865	1865	1865	1865	0
66	20231011	181500	107655028	1865	1865	1865	1865	0
67	20231011	181400	107655028	1865	1865	1865	1865	0
68	20231011	181300	107655028	1865	1865	1865	1865	0
69	20231011	181200	107655028	1865	1865	1865	1865	0
70	20231011	181100	107655028	1865	1865	1865	1865	0
71	20231011	181000	107655028	1865	1865	1865	1865	0
72	20231011	180900	107655028	1865	1865	1865	1865	0
73	20231011	180800	107655028	1865	1865	1865	1865	0
74	20231011	180700	107655028	1865	1865	1865	1865	0
75	20231011	180600	107655028	1865	1865	1865	1865	0
76	20231011	180500	107655028	1865	1865	1865	1865	0
77	20231011	180400	107655028	1865	1865	1865	1865	0
78	20231011	180300	107655028	1865	1865	1865	1865	0
79	20231011	180200	107655028	1865	1865	1865	1865	0
80	20231011	180100	107655028	1865	1865	1865	1865	0
81	20231011	180000	107655028	1865	1865	1865	1865	0
82	20231011	175900	107655028	1865	1865	1865	1865	0
83	20231011	175800	107655028	1865	1865	1865	1865	0
84	20231011	175700	107655028	1865	1865	1865	1865	0
85	20231011	175600	107655028	1865	1865	1865	1865	0
86	20231011	175500	107655028	1865	1865	1865	1865	0
87	20231011	175400	107655028	1865	1865	1865	1865	0
88	20231011	175300	107655028	1865	1865	1865	1865	0
89	20231011	175200	107655028	1865	1865	1865	1865	0
90	20231011	175100	107655028	1865	1865	1865	1865	0
91	20231011	175000	107655028	1865	1865	1865	1865	0
92	20231011	174900	107655028	1865	1865	1865	1865	176
93	20231011	174800	107655028	1865	1865	1865	1865	0
94	20231011	174700	107655028	1865	1865	1865	1865	0
95	20231011	174600	107655028	1865	1865	1865	1865	0
96	20231011	174500	107655028	1865	1865	1865	1865	0
97	20231011	174400	107655028	1865	1865	1865	1865	0
98	20231011	174300	107655028	1865	1865	1865	1865	0
99	20231011	174200	107655028	1865	1865	1865	1865	0
100	20231011	174100	107655028	1865	1865	1865	1865	0
101	20231011	174000	107655028	1865	1865	1865	1865	0
102	20231011	173900	107655028	1865	1865	1865	1865	0
103	20231011	173800	107655028	1865	1865	1865	1865	0
104	20231011	173700	107655028	1865	1865	1865	1865	0
105	20231011	173600	107655028	1865	1865	1865	1865	0
106	20231011	173500	107655028	1865	1865	1865	1865	0
107	20231011	173400	107655028	1865	1865	1865	1865	0
108	20231011	173300	107655028	1865	1865	1865	1865	0
109	20231011	173200	107655028	1865	1865	1865	1865	0
110	20231011	173100	107655028	1865	1865	1865	1865	0
111	20231011	173000	107655028	1865	1865	1865	1865	0
112	20231011	172900	107655028	1865	1865	1865	1865	0
113	20231011	172800	107655028	1865	1865	1865	1865	0
114	20231011	172700	107655028	1865	1865	1865	1865	0
115	20231011	172600	107655028	1865	1865	1865	1865	0
116	20231011	172500	107655028	1865	1865	1865	1865	0
117	20231011	172400	107655028	1865	1865	1865	1865	0
118	20231011	172300	107655028	1865	1865	1865	1865	0
119	20231011	172200	107655028	1865	1865	1865	1865	0
120	20231011	172100	107655028	1865	1865	1865	1865	0
121	20231011	172000	107655028	1865	1865	1865	1865	0
122	20231011	171900	107655028	1865	1865	1865	1865	176
123	20231011	171800	107655028	1865	1865	1865	1865	0
124	20231011	171700	107655028	1865	1865	1865	1865	0
125	20231011	171600	107655028	1865	1865	1865	1865	0
126	20231011	171500	107655028	1865	1865	1865	1865	0
127	20231011	171400	107655028	1865	1865	1865	1865	0
128	20231011	171300	107655028	1865	1865	1865	1865	0
129	20231011	171200	107655028	1865	1865	1865	1865	0
130	20231011	171100	107655028	1865	1865	1865	1865	0
131	20231011	171000	107655028	1865	1865	1865	1865	0
132	20231011	170900	107655028	1865	1865	1865	1865	0
133	20231011	170800	107655028	1865	1865	1865	1865	0
134	20231011	170700	107655028	1865	1865	1865	1865	0
135	20231011	170600	107655028	1865	1865	1865	1865	0
136	20231011	170500	107655028	1865	1865	1865	1865	0
137	20231011	170400	107655028	1865	1865	1865	1865	0
138	20231011	170300	107655028	1865	1865	1865	1865	0
139	20231011	170200	107655028	1865	1865	1865	1865	0
140	20231011	170100	107655028	1865	1865	1865	1865	0
141	20231011	170000	107655028	1865	1865	1865	1865	0
142	20231011	165900	107655028	1865	1865	1865	1865	0
143	20231011	165800	107655028	1865	1865	1865	1865	0
144	20231011	165700	107655028	1865	1865	1865	1865	0
145	20231011	165600	107655028	1865	1865	1865	1865	0
146	20231011	165500	107655028	1865	1865	1865	1865	0
147	20231011	165400	107655028	1865	1865	1865	1865	0
148	20231011	165300	107655028	1865	1865	1865	1865	0
149	20231011	165200	107655028	1865	1865	1865	1865	0
150	20231011	165100	107655028	1865	1865	1865	1865	0
151	20231011	165000	107655028	1865	1865	1865	1865	0
152	20231011	164900	107655028	1865	1865	1865	1865	176
153	20231011	164800	107655028	1865	1865	1865	1865	0
154	20231011	164700	107655028	1865	1865	1865	1865	0
155	20231011	164600	107655028	1865	1865	1865	1865	0
156	20231011	164500	107655028	1865	1865	1865	1865	0
157	20231011	164400	107655028	1865	1865	1865	1865	0
158	20231011	164300	107655028	1865	1865	1865	1865	0
159	20231011	164200	107655028	1865	1865	1865	1865	0
160	20231011	164100	107655028	1865	1865	1865	1865	0
161	20231011	164000	107655028	1865	1865	1865	1865	0
162	20231011	163900	107655028	1865	1865	1865	1865	0
163	20231011	163800	107655028	1865	1865	1865	1865	0
164	20231011	163700	107655028	1865	1865	1865	1865	0
165	20231011	163600	107655028	1865	1865	1865	1865	0
166	20231011	163500	107655028	1865	1865	1865	1865	0
167	20231011	163400	107655028	1865	1865	1865	1865	0
168	20231011	163300	107655028	1865	1865	1865	1865	0
169	20231011	163200	107655028	1865	1865	1865	1865	0
170	20231011	163100	107655028	1865	1865	1865	1865	0
171	20231011	163000	107655028	1865	1865	1865	1865	0
172	20231011	162900	107655028	1865	1865	1865	1865	0
173	20231011	162800	107655028	1865	1865	1865	1865	0
174	20231011	162700	107655028	1865	1865	1865	1865	0
175	20231011	162600	107655028	1865	1865	1865	1865	0
176	20231011	162500	107655028	1865	1865	1865	1865	0
177	20231011	162400	107655028	1865	1865	1865	1865	0
178	20231011	162300	107655028	1865	1865	1865	1865	0
179	20231011	162200	107655028	1865	1865	1865	1865	0
180	20231011	162100	107655028	1865	1865	1865	1865	0
181	20231011	162000	107655028	1865	1865	1865	1865	0
182	20231011	161900	107655028	1865	1865	1865	1865	176
183	20231011	161800	107655028	1865	1865	1865	1865	0
184	20231011	161700	107655028	1865	1865	1865	1865	0
185	20231011	161600	107655028	1865	1865	1865	1865	0
186	20231011	161500	107655028	1865	1865	1865	1865	0
187	20231011	161400	107655028	1865	1865	1865	1865	0
188	20231011	161300	107655028	1865	1865	1865	1865	0
189	20231011	161200	107655028	1865	1865	1865	1865	0
190	20231011	161100	107655028	1865	1865	1865	1865	0
191	20231011	161000	107655028	1865	1865	1865	1865	0
192	20231011	160900	107655028	1865	1865	1865	1865	0
193	20231011	160800	107655028	1865	1865	1865	1865	0
194	20231011	160700	107655028	1865	1865	1865	1865	0
195	20231011	160600	107655028	1865	1865	1865	1865	0
196	20231011	160500	107655028	1865	1865	1865	1865	0
197	20231011	160400	107655028	1865	1865	1865	1865	0
198	20231011	160300	107655028	1865	1865	1865	1865	0
199	20231011	160200	107655028	1865	1865	1865	1865	0
200	20231011	160100	107655028	1865	1865	1865	1865	0
201	20231011	160000	107655028	1865	1865	1865	1865	0
202	20231011	155900	107655028	1865	1865	1865	1865	0
203	20231011	155800	107655028	1865	1865	1865	1865	0
204	20231011	155700	107655028	1865	1865	1865	1865	0
205	20231011	155600	107655028	1865	1865	1865	1865	0
206	20231011	155500	107655028	1865	1865	1865	1865	0
207	20231011	155400	107655028	1865	1865	1865	1865	0
208	20231011	155300	107655028	1865	1865	1865	1865	0
209	20231011	155200	107655028	1865	1865	1865	1865	0
210	20231011	155100	107655028	1865	1865	1865	1865	0
211	20231011	155000	107655028	1865	1865	1865	1865	0
212	20231011	154900	107655028	1865	1865	1865	1865	176
213	20231011	154800	107655028	1865	1865	1865	1865	0
214	20231011	154700	107655028	1865	1865	1865	1865	0
215	20231011	154600	107655028	1865	1865	1865	1865	0
216	20231011	154500	107655028	1865	1865	1865	1865	0
217	20231011	154400	107655028	1865	1865	1865	1865	0
218	20231011	154300	107655028	1865	1865	1865	1865	0
219	20231011	154200	107655028	1865	1865	1865	1865	0
220	20231011	154100	107655028	1865	1865	1865	1865	0
221	20231011	154000	107655028	1865	1865	1865	1865	0
222	20231011	153900	107655028	1865	1865	1865	1865	0
223	20231011	153800	107655028	1865	1865	1865	1865	0
224	20231011	153700	107655028	1865	1865	1865	1865	0
225	20231011	153600	107655028	1865	1865	1865	1865	0
226	20231011	153500	107655028	1865	1865	1865	1865	0
227	20231011	153400	107655028	1865	1865	1865	1865	0
228	20231011	153300	107655028	1865	1865	1865	1865	0
229	20231011	153200	107655028	1865	1865	1865	1865	0
230	20231011	153100	107655028	1865	1865	1865	1865	0
231	20231011	153000	107655028	1865	1865	1865	1865	176
232	20231011	152900	107326788	1865	1865	1865	1865	0
233	20231011	152800	107326788	1865	1865	1865	1865	0
234	20231011	152700	107326788	1865	1865	1865	1865	0
235	20231011	152600	107326788	1865	1865	1865	1865	0
236	20231011	152500	107326788	1865	1865	1865	1865	0
237	20231011	152400	107326788	1865	1865	1865	1865	0
238	20231011	152300	107326788	1865	1865	1865	1865	0
239	20231011	152200	107326788	1865	1865	1865	1865	0
240	20231011	152100	107326788	1865	1865	1865	1865	0
241	20231011	152000	107326788	1865	1865	1865	1865	0
242	20231011	151900	107326788	1865	1865	1865	1865	30
243	20231011	151800	107270838	1866	1866	1866	1866	6
244	20231011	151700	107259642	1866	1866	1866	1866	7
245	20231011	151600	107246580	1866	1866	1866	1866	4
246	20231011	151500	107239116	1866	1866	1866	1866	7
247	20231011	151400	107226054	1866	1866	1866	1866	6
248	20231011	151300	107214858	1866	1866	1866	1866	6
249	20231011	151200	107203662	1866	1866	1866	1866	7
250	20231011	151100	107190600	1866	1866	1866	1866	6
251	20231011	151000	107179404	1866	1864	1866	1857	195
252	20231011	150900	106816831	1866	1866	1866	1866	1078
253	20231011	150800	104805283	1866	1866	1866	1866	172
254	20231011	150700	104484331	1866	1866	1866	1866	7
255	20231011	150600	104471269	1866	1866	1866	1866	6
256	20231011	150500	104460073	1866	1866	1866	1866	272
257	20231011	150400	103952521	1866	1866	1866	1866	6
258	20231011	150300	103941325	1866	1866	1866	1866	8
259	20231011	150200	103926397	1866	1866	1866	1866	7
260	20231011	150100	103913335	1866	1866	1866	1866	5
261	20231011	150000	103904005	1866	1866	1866	1866	171
262	20231011	145900	103584919	1866	1866	1866	1866	6
263	20231011	145800	103573723	1866	1866	1866	1866	6
264	20231011	145700	103562527	1866	1866	1866	1866	6
265	20231011	145600	103551331	1866	1866	1866	1866	5
266	20231011	145500	103542001	1866	1865	1866	1865	171
267	20231011	145400	103222941	1865	1865	1865	1865	6
268	20231011	145300	103211751	1866	1866	1866	1866	6
269	20231011	145200	103200555	1866	1866	1866	1866	6
270	20231011	145100	103189359	1866	1866	1866	1866	6
271	20231011	145000	103178163	1866	1865	1866	1865	170
272	20231011	144900	102860961	1865	1865	1865	1865	6
273	20231011	144800	102849771	1865	1865	1865	1865	6
274	20231011	144700	102838581	1865	1865	1865	1865	6
275	20231011	144600	102827391	1865	1866	1866	1865	113
276	20231011	144500	102616537	1866	1865	1866	1865	171
277	20231011	144400	102297465	1865	1865	1865	1865	5
278	20231011	144300	102288140	1865	1865	1865	1865	6
279	20231011	144200	102276950	1865	1865	1865	1865	9
280	20231011	144100	102260165	1865	1865	1865	1865	3
281	20231011	144000	102254570	1865	1865	1865	1865	7
282	20231011	143900	102241515	1865	1865	1865	1865	6
283	20231011	143800	102230325	1865	1866	1866	1865	426
284	20231011	143700	101435829	1866	1866	1866	1866	958
285	20231011	143600	99648201	1866	1866	1866	1866	2257
286	20231011	143500	95436639	1866	1866	1866	1866	8
287	20231011	143400	95421711	1866	1866	1866	1866	6
288	20231011	143300	95410515	1866	1866	1866	1866	7
289	20231011	143200	95397453	1866	1866	1866	1866	7
290	20231011	143100	95384391	1866	1866	1866	1866	8
291	20231011	143000	95369463	1866	1866	1866	1865	263
292	20231011	142900	94878962	1866	1866	1866	1866	5
293	20231011	142800	94869632	1866	1866	1866	1866	185
294	20231011	142700	94524422	1866	1866	1866	1866	219
295	20231011	142600	94115768	1866	1866	1866	1866	7
296	20231011	142500	94102706	1866	1866	1866	1866	7
297	20231011	142400	94089644	1866	1865	1866	1865	827
298	20231011	142300	92547287	1865	1865	1865	1865	7
299	20231011	142200	92534232	1865	1865	1865	1865	6
300	20231011	142100	92523042	1865	1865	1865	1865	6
301	20231011	142000	92511852	1865	1865	1865	1865	6
302	20231011	141900	92500662	1865	1865	1865	1865	6
303	20231011	141800	92489472	1865	1865	1865	1865	6
304	20231011	141700	92478282	1865	1865	1865	1865	6
305	20231011	141600	92467092	1865	1865	1865	1865	6
306	20231011	141500	92455902	1865	1865	1865	1865	6
307	20231011	141400	92444712	1865	1865	1865	1865	6
308	20231011	141300	92433522	1865	1865	1865	1865	6
309	20231011	141200	92422332	1865	1865	1865	1865	6
310	20231011	141100	92411142	1865	1865	1865	1865	7
311	20231011	141000	92398087	1865	1865	1865	1865	5
312	20231011	140900	92388762	1865	1865	1865	1865	6
313	20231011	140800	92377572	1865	1865	1865	1865	8
314	20231011	140700	92362652	1865	1865	1865	1865	6
315	20231011	140600	92351462	1865	1865	1865	1865	8
316	20231011	140500	92336542	1865	1865	1865	1865	7
317	20231011	140400	92323487	1865	1865	1865	1865	6
318	20231011	140300	92312297	1865	1865	1865	1865	8
319	20231011	140200	92297377	1865	1864	1865	1864	7
320	20231011	140100	92284323	1864	1864	1864	1864	5
321	20231011	140000	92275003	1864	1864	1864	1864	7
322	20231011	135900	92261955	1864	1864	1864	1864	6
323	20231011	135800	92250771	1864	1864	1864	1861	305
324	20231011	135700	91682614	1864	1864	1864	1864	6
325	20231011	135600	91671430	1864	1864	1864	1864	5
326	20231011	135500	91662110	1864	1864	1864	1864	6
327	20231011	135400	91650926	1864	1864	1864	1864	7
328	20231011	135300	91637878	1864	1864	1864	1864	6
329	20231011	135200	91626694	1864	1864	1864	1864	6
330	20231011	135100	91615510	1864	1864	1864	1864	6
331	20231011	135000	91604326	1864	1864	1864	1864	5
332	20231011	134900	91595006	1864	1864	1864	1864	7
333	20231011	134800	91581958	1864	1864	1864	1864	7
334	20231011	134700	91568910	1864	1864	1864	1864	4
335	20231011	134600	91561454	1864	1864	1864	1864	7
336	20231011	134500	91548406	1864	1864	1864	1864	6
337	20231011	134400	91537222	1864	1864	1864	1864	6
338	20231011	134300	91526038	1864	1864	1864	1864	7
339	20231011	134200	91512990	1864	1864	1864	1864	5
340	20231011	134100	91503670	1864	1865	1865	1864	6
341	20231011	134000	91492481	1865	1865	1865	1865	6
342	20231011	133900	91481291	1865	1865	1865	1865	7
343	20231011	133800	91468236	1865	1865	1865	1865	6
344	20231011	133700	91457046	1865	1865	1865	1865	5
345	20231011	133600	91447721	1865	1864	1865	1864	88
346	20231011	133500	91283612	1865	1865	1865	1865	6
347	20231011	133400	91272422	1865	1864	1865	1864	235
348	20231011	133300	90834151	1864	1865	1865	1864	86
349	20231011	133200	90673763	1865	1864	1865	1864	19
350	20231011	133100	90638340	1865	1864	1865	1864	16
351	20231011	133000	90608512	1864	1864	1864	1864	6
352	20231011	132900	90597328	1864	1864	1865	1864	185
353	20231011	132800	90252309	1864	1865	1865	1864	7
354	20231011	132700	90239260	1865	1865	1865	1865	5
355	20231011	132600	90229935	1865	1866	1866	1861	265
356	20231011	132500	89736717	1866	1866	1866	1866	6
357	20231011	132400	89725521	1866	1866	1866	1866	6
358	20231011	132300	89714325	1866	1866	1866	1866	6
359	20231011	132200	89703129	1866	1866	1866	1866	6
360	20231011	132100	89691933	1866	1866	1866	1866	6
361	20231011	132000	89680737	1866	1866	1866	1866	6
362	20231011	131900	89669541	1866	1866	1866	1866	6
363	20231011	131800	89658345	1866	1866	1866	1866	6
364	20231011	131700	89647149	1866	1866	1866	1866	6
365	20231011	131600	89635953	1866	1866	1866	1866	7
366	20231011	131500	89622891	1866	1866	1866	1866	5
367	20231011	131400	89613561	1866	1866	1866	1866	6
368	20231011	131300	89602365	1866	1866	1866	1866	5
369	20231011	131200	89593035	1866	1866	1866	1866	7
370	20231011	131100	89579973	1866	1866	1866	1866	7
371	20231011	131000	89566911	1866	1866	1866	1866	5
372	20231011	130900	89557581	1866	1866	1866	1866	6
373	20231011	130800	89546385	1866	1866	1866	1866	6
374	20231011	130700	89535189	1866	1866	1866	1866	6
375	20231011	130600	89523993	1866	1866	1866	1866	7
376	20231011	130500	89510931	1866	1866	1866	1866	7
377	20231011	130400	89497869	1866	1866	1866	1866	6
378	20231011	130300	89486673	1866	1866	1866	1866	7
379	20231011	130200	89473611	1866	1866	1866	1866	8
380	20231011	130100	89458683	1866	1866	1867	1866	7
381	20231011	130000	89445620	1867	1867	1867	1867	6
382	20231011	125900	89434418	1867	1868	1868	1861	172
383	20231011	125800	89114278	1868	1868	1868	1868	6
384	20231011	125700	89103070	1868	1868	1868	1868	7
385	20231011	125600	89089994	1869	1869	1869	1869	7
386	20231011	125500	89076911	1869	1868	1870	1868	4
387	20231011	125400	89069435	1869	1870	1870	1857	265
388	20231011	125300	88577066	1870	1871	1871	1870	5
389	20231011	125200	88567714	1871	1871	1871	1871	7
390	20231011	125100	88554617	1871	1871	1871	1871	7
391	20231011	125000	88541520	1871	1871	1871	1871	4
392	20231011	124900	88534036	1871	1871	1871	1871	7
393	20231011	124800	88520939	1871	1871	1871	1871	6
394	20231011	124700	88509713	1871	1871	1871	1871	6
395	20231011	124600	88498487	1871	1871	1871	1871	6
396	20231011	124500	88487261	1871	1871	1871	1871	6
397	20231011	124400	88476035	1871	1871	1871	1871	6
398	20231011	124300	88464809	1871	1871	1871	1871	6
399	20231011	124200	88453583	1871	1871	1871	1871	26
400	20231011	124100	88404937	1871	1871	1871	1871	5
401	20231011	124000	88395582	1871	1871	1871	1871	6
402	20231011	123900	88384356	1871	1871	1871	1871	7
403	20231011	123800	88371259	1871	1871	1871	1871	5
404	20231011	123700	88361904	1871	1871	1871	1871	7
405	20231011	123600	88348807	1871	1871	1871	1871	6
406	20231011	123500	88337581	1871	1871	1871	1871	5
407	20231011	123400	88328226	1871	1871	1871	1871	7
408	20231011	123300	88315129	1871	1871	1871	1871	5
409	20231011	123200	88305774	1871	1871	1871	1871	7
410	20231011	123100	88292677	1871	1871	1871	1871	7
411	20231011	123000	88279580	1871	1871	1871	1871	7
412	20231011	122900	88266483	1871	1871	1871	1871	7
413	20231011	122800	88253386	1871	1871	1871	1871	7
414	20231011	122700	88240289	1871	1871	1871	1871	6
415	20231011	122600	88229063	1871	1871	1871	1871	7
416	20231011	122500	88215966	1871	1870	1871	1870	8
417	20231011	122400	88201005	1870	1859	1870	1859	17
418	20231011	122300	88169325	1859	1871	1871	1859	28
419	20231011	122200	88117189	1871	1871	1871	1858	264
420	20231011	122100	87626527	1871	1871	1871	1871	5
421	20231011	122000	87617172	1871	1871	1871	1871	7
422	20231011	121900	87604075	1871	1871	1871	1871	7
423	20231011	121800	87590978	1871	1871	1871	1871	4
424	20231011	121700	87583494	1871	1867	1871	1867	7
425	20231011	121600	87570421	1867	1861	1867	1861	188
426	20231011	121500	87220529	1861	1861	1861	1861	6
427	20231011	121400	87209363	1861	1861	1861	1861	7
428	20231011	121300	87196336	1861	1861	1861	1861	4
429	20231011	121200	87188892	1861	1861	1861	1861	7
430	20231011	121100	87175865	1861	1861	1861	1861	6
431	20231011	121000	87164699	1861	1861	1861	1861	6
432	20231011	120900	87153533	1861	1861	1861	1861	7
433	20231011	120800	87140506	1861	1861	1861	1861	5
434	20231011	120700	87131201	1861	1861	1861	1861	6
435	20231011	120600	87120035	1861	1861	1861	1861	14
436	20231011	120500	87093981	1861	1861	1861	1861	36
437	20231011	120400	87026985	1861	1863	1863	1861	158
438	20231011	120300	86732940	1865	1867	1867	1865	5
439	20231011	120200	86723611	1867	1869	1869	1867	7
440	20231011	120100	86710536	1869	1869	1869	1869	5
441	20231011	120000	86701191	1869	1870	1870	1869	7
442	20231011	115900	86688105	1871	1871	1871	1871	6
443	20231011	115800	86676879	1871	1871	1871	1871	5
444	20231011	115700	86667524	1871	1871	1871	1871	7
445	20231011	115600	86654427	1871	1871	1871	1871	6
446	20231011	115500	86643201	1871	1871	1871	1871	6
447	20231011	115400	86631975	1871	1871	1871	1871	6
448	20231011	115300	86620749	1872	1872	1872	1872	6
449	20231011	115200	86609517	1872	1872	1872	1872	66
450	20231011	115100	86485965	1872	1872	1872	1872	7
451	20231011	115000	86472861	1872	1873	1873	1861	265
452	20231011	114900	85979597	1873	1873	1873	1873	5
453	20231011	114800	85970232	1873	1873	1873	1873	9
454	20231011	114700	85953375	1873	1873	1873	1873	8
455	20231011	114600	85938391	1873	1873	1873	1873	7
456	20231011	114500	85925280	1873	1873	1873	1873	7
457	20231011	114400	85912169	1873	1873	1873	1873	6
458	20231011	114300	85900931	1873	1873	1873	1873	8
459	20231011	114200	85885947	1873	1873	1873	1873	8
460	20231011	114100	85870963	1873	1873	1873	1873	6
461	20231011	114000	85859725	1873	1873	1873	1873	7
462	20231011	113900	85846614	1873	1873	1873	1873	6
463	20231011	113800	85835376	1873	1873	1873	1862	107
464	20231011	113700	85636065	1873	1873	1873	1873	8
465	20231011	113600	85621081	1862	1863	1873	1861	257
466	20231011	113500	85142476	1873	1873	1873	1873	6
467	20231011	113400	85131238	1873	1873	1873	1863	307
468	20231011	113300	84559227	1873	1873	1873	1873	8
469	20231011	113200	84544243	1873	1873	1873	1873	7
470	20231011	113100	84531132	1873	1872	1873	1872	47
471	20231011	113000	84443142	1873	1873	1873	1872	9
472	20231011	112900	84426287	1873	1873	1873	1873	6
473	20231011	112800	84415049	1873	1873	1873	1873	8
474	20231011	112700	84400065	1873	1873	1873	1873	7
475	20231011	112600	84386954	1873	1872	1873	1872	7
476	20231011	112500	84373844	1873	1872	1873	1872	9
477	20231011	112400	84356988	1873	1873	1873	1872	25
478	20231011	112300	84310182	1873	1872	1873	1872	9
479	20231011	112200	84293326	1873	1872	1873	1872	10
480	20231011	112100	84274598	1873	1872	1873	1872	29
481	20231011	112000	84220305	1873	1873	1873	1872	40
482	20231011	111900	84145417	1873	1872	1873	1872	16
483	20231011	111800	84115459	1872	1873	1873	1861	265
484	20231011	111700	83621809	1873	1873	1873	1873	7
485	20231011	111600	83608698	1872	1872	1872	1872	7
486	20231011	111500	83595594	1872	1873	1873	1865	19
487	20231011	111400	83560106	1873	1874	1874	1873	7
488	20231011	111300	83546994	1874	1875	1875	1865	308
489	20231011	111200	82972498	1875	1875	1875	1875	6
490	20231011	111100	82961248	1875	1876	1876	1875	7
491	20231011	111000	82948120	1876	1876	1876	1876	7
492	20231011	110900	82934988	1876	1876	1876	1876	6
493	20231011	110800	82923732	1876	1866	1877	1866	30
494	20231011	110700	82867668	1878	1878	1878	1878	5
495	20231011	110600	82858278	1878	1876	1878	1876	508
496	20231011	110500	81904286	1876	1866	1876	1866	2008
497	20231011	110400	78140859	1866	1866	1866	1866	6
498	20231011	110300	78129663	1866	1866	1866	1866	8
499	20231011	110200	78114735	1866	1865	1866	1865	6
500	20231011	110100	78103540	1865	1865	1865	1865	7
501	20231011	110000	78090485	1865	1865	1865	1865	9
502	20231011	105900	78073700	1865	1865	1865	1865	6
503	20231011	105800	78062510	1865	1865	1865	1865	31
504	20231011	105700	78004695	1865	1862	1865	1862	172
505	20231011	105600	77684413	1862	1861	1862	1861	8
506	20231011	105500	77669523	1861	1861	1861	1861	7
507	20231011	105400	77656496	1861	1861	1861	1861	7
508	20231011	105300	77643469	1861	1861	1861	1861	7
509	20231011	105200	77630442	1861	1861	1861	1861	6
510	20231011	105100	77619276	1861	1861	1861	1861	8
511	20231011	105000	77604388	1861	1861	1861	1861	7
512	20231011	104900	77591361	1861	1861	1861	1861	6
513	20231011	104800	77580195	1861	1861	1861	1850	588
514	20231011	104700	76492318	1861	1860	1861	1860	6
515	20231011	104600	76481155	1860	1861	1861	1844	266
516	20231011	104500	75989536	1861	1861	1861	1861	8
517	20231011	104400	75974648	1861	1859	1861	1859	5
518	20231011	104300	75965345	1859	1859	1859	1859	8
519	20231011	104200	75950473	1859	1859	1859	1859	7
520	20231011	104100	75937460	1859	1859	1859	1859	7
521	20231011	104000	75924447	1859	1859	1859	1859	8
522	20231011	103900	75909575	1859	1859	1859	1859	5
523	20231011	103800	75900280	1859	1859	1859	1859	7
524	20231011	103700	75887267	1859	1859	1859	1859	7
525	20231011	103600	75874254	1859	1859	1859	1859	17
526	20231011	103500	75842651	1859	1859	1859	1859	7
527	20231011	103400	75829638	1859	1858	1859	1858	8
528	20231011	103300	75814769	1858	1858	1858	1857	9
529	20231011	103200	75798048	1858	1857	1858	1857	14
530	20231011	103100	75772045	1857	1855	1857	1855	110
531	20231011	103000	75567983	1855	1854	1855	1854	85
532	20231011	102900	75410392	1854	1854	1854	1854	1
533	20231011	102800	75408538	1854	1854	1854	1854	2
534	20231011	102700	75404830	1854	1853	1854	1853	20
535	20231011	102600	75367769	1853	1852	1853	1852	122
536	20231011	102500	75141824	1852	1852	1852	1852	1
537	20231011	102400	75139972	1852	1853	1853	1850	353
538	20231011	102300	74486915	1853	1853	1853	1853	20
539	20231011	102200	74449855	1853	1854	1854	1853	49
540	20231011	102100	74359057	1854	1855	1855	1854	56
541	20231011	102000	74255232	1856	1856	1856	1856	1
542	20231011	101900	74253376	1856	1856	1856	1856	1
543	20231011	101800	74251520	1856	1856	1856	1856	2
544	20231011	101700	74247808	1857	1858	1858	1852	362
545	20231011	101600	73577373	1858	1858	1858	1858	1
546	20231011	101500	73575515	1858	1858	1858	1858	2
547	20231011	101400	73571799	1858	1860	1860	1849	261
548	20231011	101300	73089135	1861	1856	1861	1851	57
549	20231011	101200	72983613	1856	1845	1856	1843	1820
550	20231011	101100	69626530	1844	1843	1865	1843	3321
551	20231011	101000	63488246	1764	1764	1764	1764	0
552	20231011	100900	63488246	1764	1866	1866	1764	25533
553	20231011	100800	17283693	1875	1875	1875	1875	4
554	20231011	100700	17276193	1875	1875	1875	1875	2
555	20231011	100600	17272443	1875	1875	1875	1875	1
556	20231011	100500	17270568	1875	1875	1875	1875	6
557	20231011	100400	17259318	1875	1875	1875	1875	2
558	20231011	100300	17255568	1875	1875	1875	1875	2
559	20231011	100200	17251818	1875	1875	1875	1875	2
560	20231011	100100	17248068	1876	1876	1876	1876	1
561	20231011	100000	17246192	1876	1876	1876	1876	2
562	20231011	095900	17242440	1876	1876	1876	1876	1
563	20231011	095800	17240564	1876	1878	1878	1867	12
564	20231011	095700	17218140	1878	1878	1878	1878	1
565	20231011	095600	17216262	1878	1878	1878	1878	2
566	20231011	095500	17212506	1878	1878	1878	1878	43
567	20231011	095400	17131752	1878	1878	1878	1878	2
568	20231011	095300	17127996	1878	1878	1878	1878	2
569	20231011	095200	17124240	1878	1878	1878	1878	1
570	20231011	095100	17122362	1878	1878	1878	1878	2
571	20231011	095000	17118606	1878	1878	1878	1878	43
572	20231011	094900	17037852	1878	1878	1878	1878	1
573	20231011	094800	17035974	1878	1878	1878	1878	2
574	20231011	094700	17032218	1878	1878	1878	1878	1
575	20231011	094600	17030340	1878	1878	1878	1878	2
576	20231011	094500	17026584	1878	1878	1878	1878	44
577	20231011	094400	16943952	1878	1878	1878	1878	2
578	20231011	094300	16940196	1878	1878	1878	1878	1
579	20231011	094200	16938318	1878	1880	1880	1866	260
580	20231011	094100	16452943	1880	1880	1880	1880	2
581	20231011	094000	16449183	1880	1880	1880	1880	2
582	20231011	093900	16445423	1880	1880	1880	1880	1
583	20231011	093800	16443543	1880	1880	1880	1880	1
584	20231011	093700	16441663	1880	1880	1880	1880	102
585	20231011	093600	16249903	1880	1880	1881	1879	36
586	20231011	093500	16182223	1881	1881	1881	1881	3
587	20231011	093400	16176580	1881	1881	1881	1881	2
588	20231011	093300	16172818	1881	1881	1881	1881	11
589	20231011	093200	16152127	1881	1881	1881	1881	2
590	20231011	093100	16148365	1881	1881	1881	1881	7
591	20231011	093000	16135198	1881	1881	1881	1881	2
592	20231011	092900	16131436	1881	1881	1881	1881	0
593	20231011	092800	16131436	1881	1881	1881	1881	2
594	20231011	092700	16127674	1880	1880	1880	1880	239
595	20231011	092600	15678354	1880	1879	1880	1869	144
596	20231011	092500	15408735	1879	1879	1879	1879	2
597	20231011	092400	15404977	1869	1881	1881	1869	201
598	20231011	092300	15029296	1881	1881	1881	1881	2
599	20231011	092200	15025534	1881	1881	1881	1881	2
600	20231011	092100	15021772	1881	1881	1881	1881	2
601	20231011	092000	15018010	1881	1881	1881	1881	2
602	20231011	091900	15014248	1881	1881	1881	1881	0
603	20231011	091800	15014248	1881	1881	1881	1881	45
604	20231011	091700	14929603	1881	1881	1881	1881	2
605	20231011	091600	14925841	1881	1881	1881	1881	2
606	20231011	091500	14922079	1881	1881	1881	1881	1
607	20231011	091400	14920198	1881	1881	1881	1881	2
608	20231011	091300	14916436	1881	1881	1881	1881	2
609	20231011	091200	14912674	1881	1881	1881	1881	2
610	20231011	091100	14908912	1881	1881	1881	1881	2
611	20231011	091000	14905150	1869	1869	1869	1869	138
612	20231011	090900	14647228	1869	1869	1869	1869	1
613	20231011	090800	14645359	1869	1861	1869	1861	3030
614	20231011	090700	8997437	1861	1861	1861	1860	86
615	20231011	090600	8837475	1859	1858	1860	1858	163
616	20231011	090500	8534396	1858	1861	1861	1858	2139
617	20231011	090400	4559102	1861	1862	1862	1861	2
618	20231011	090300	4555379	1862	1862	1862	1862	2
619	20231011	090200	4551655	1862	1862	1862	1862	2
620	20231011	090100	4547931	1863	1863	1863	1863	1
621	20231011	090000	4546068	1863	1851	1863	1851	2456