KissMeData/452670/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210400	42695018	1959	1959	1959	1959	49
3	20231026	210300	42695018	1959	1959	1959	1959	0
4	20231026	210200	42695018	1959	1959	1959	1959	0
5	20231026	210100	42695018	1959	1959	1959	1959	0
6	20231026	210000	42695018	1959	1959	1959	1959	0
7	20231026	205900	42695018	1959	1959	1959	1959	0
8	20231026	205800	42695018	1959	1959	1959	1959	0
9	20231026	205700	42695018	1959	1959	1959	1959	0
10	20231026	205600	42695018	1959	1959	1959	1959	0
11	20231026	205500	42695018	1959	1959	1959	1959	0
12	20231026	205400	42695018	1959	1959	1959	1959	0
13	20231026	205300	42695018	1959	1959	1959	1959	0
14	20231026	205200	42695018	1959	1959	1959	1959	0
15	20231026	205100	42695018	1959	1959	1959	1959	0
16	20231026	205000	42695018	1959	1959	1959	1959	0
17	20231026	204900	42695018	1959	1959	1959	1959	0
18	20231026	204800	42695018	1959	1959	1959	1959	0
19	20231026	204700	42695018	1959	1959	1959	1959	0
20	20231026	204600	42695018	1959	1959	1959	1959	0
21	20231026	204500	42695018	1959	1959	1959	1959	0
22	20231026	204400	42695018	1959	1959	1959	1959	0
23	20231026	204300	42695018	1959	1959	1959	1959	0
24	20231026	204200	42695018	1959	1959	1959	1959	0
25	20231026	204100	42695018	1959	1959	1959	1959	0
26	20231026	204000	42695018	1959	1959	1959	1959	0
27	20231026	203900	42695018	1959	1959	1959	1959	0
28	20231026	203800	42695018	1959	1959	1959	1959	0
29	20231026	203700	42695018	1959	1959	1959	1959	0
30	20231026	203600	42695018	1959	1959	1959	1959	0
31	20231026	203500	42695018	1959	1959	1959	1959	0
32	20231026	203400	42695018	1959	1959	1959	1959	49
33	20231026	203300	42695018	1959	1959	1959	1959	0
34	20231026	203200	42695018	1959	1959	1959	1959	0
35	20231026	203100	42695018	1959	1959	1959	1959	0
36	20231026	203000	42695018	1959	1959	1959	1959	0
37	20231026	202900	42695018	1959	1959	1959	1959	0
38	20231026	202800	42695018	1959	1959	1959	1959	0
39	20231026	202700	42695018	1959	1959	1959	1959	0
40	20231026	202600	42695018	1959	1959	1959	1959	0
41	20231026	202500	42695018	1959	1959	1959	1959	0
42	20231026	202400	42695018	1959	1959	1959	1959	0
43	20231026	202300	42695018	1959	1959	1959	1959	0
44	20231026	202200	42695018	1959	1959	1959	1959	0
45	20231026	202100	42695018	1959	1959	1959	1959	0
46	20231026	202000	42695018	1959	1959	1959	1959	0
47	20231026	201900	42695018	1959	1959	1959	1959	0
48	20231026	201800	42695018	1959	1959	1959	1959	0
49	20231026	201700	42695018	1959	1959	1959	1959	0
50	20231026	201600	42695018	1959	1959	1959	1959	0
51	20231026	201500	42695018	1959	1959	1959	1959	0
52	20231026	201400	42695018	1959	1959	1959	1959	0
53	20231026	201300	42695018	1959	1959	1959	1959	0
54	20231026	201200	42695018	1959	1959	1959	1959	0
55	20231026	201100	42695018	1959	1959	1959	1959	0
56	20231026	201000	42695018	1959	1959	1959	1959	0
57	20231026	200900	42695018	1959	1959	1959	1959	0
58	20231026	200800	42695018	1959	1959	1959	1959	0
59	20231026	200700	42695018	1959	1959	1959	1959	0
60	20231026	200600	42695018	1959	1959	1959	1959	0
61	20231026	200500	42695018	1959	1959	1959	1959	0
62	20231026	200400	42695018	1959	1959	1959	1959	49
63	20231026	200300	42695018	1959	1959	1959	1959	0
64	20231026	200200	42695018	1959	1959	1959	1959	0
65	20231026	200100	42695018	1959	1959	1959	1959	0
66	20231026	200000	42695018	1959	1959	1959	1959	0
67	20231026	195900	42695018	1959	1959	1959	1959	0
68	20231026	195800	42695018	1959	1959	1959	1959	0
69	20231026	195700	42695018	1959	1959	1959	1959	0
70	20231026	195600	42695018	1959	1959	1959	1959	0
71	20231026	195500	42695018	1959	1959	1959	1959	0
72	20231026	195400	42695018	1959	1959	1959	1959	0
73	20231026	195300	42695018	1959	1959	1959	1959	0
74	20231026	195200	42695018	1959	1959	1959	1959	0
75	20231026	195100	42695018	1959	1959	1959	1959	0
76	20231026	195000	42695018	1959	1959	1959	1959	0
77	20231026	194900	42695018	1959	1959	1959	1959	0
78	20231026	194800	42695018	1959	1959	1959	1959	0
79	20231026	194700	42695018	1959	1959	1959	1959	0
80	20231026	194600	42695018	1959	1959	1959	1959	0
81	20231026	194500	42695018	1959	1959	1959	1959	0
82	20231026	194400	42695018	1959	1959	1959	1959	0
83	20231026	194300	42695018	1959	1959	1959	1959	0
84	20231026	194200	42695018	1959	1959	1959	1959	0
85	20231026	194100	42695018	1959	1959	1959	1959	0
86	20231026	194000	42695018	1959	1959	1959	1959	0
87	20231026	193900	42695018	1959	1959	1959	1959	0
88	20231026	193800	42695018	1959	1959	1959	1959	0
89	20231026	193700	42695018	1959	1959	1959	1959	0
90	20231026	193600	42695018	1959	1959	1959	1959	0
91	20231026	193500	42695018	1959	1959	1959	1959	0
92	20231026	193400	42695018	1959	1959	1959	1959	49
93	20231026	193300	42695018	1959	1959	1959	1959	0
94	20231026	193200	42695018	1959	1959	1959	1959	0
95	20231026	193100	42695018	1959	1959	1959	1959	0
96	20231026	193000	42695018	1959	1959	1959	1959	0
97	20231026	192900	42695018	1959	1959	1959	1959	0
98	20231026	192800	42695018	1959	1959	1959	1959	0
99	20231026	192700	42695018	1959	1959	1959	1959	0
100	20231026	192600	42695018	1959	1959	1959	1959	0
101	20231026	192500	42695018	1959	1959	1959	1959	0
102	20231026	192400	42695018	1959	1959	1959	1959	0
103	20231026	192300	42695018	1959	1959	1959	1959	0
104	20231026	192200	42695018	1959	1959	1959	1959	0
105	20231026	192100	42695018	1959	1959	1959	1959	0
106	20231026	192000	42695018	1959	1959	1959	1959	0
107	20231026	191900	42695018	1959	1959	1959	1959	0
108	20231026	191800	42695018	1959	1959	1959	1959	0
109	20231026	191700	42695018	1959	1959	1959	1959	0
110	20231026	191600	42695018	1959	1959	1959	1959	0
111	20231026	191500	42695018	1959	1959	1959	1959	0
112	20231026	191400	42695018	1959	1959	1959	1959	0
113	20231026	191300	42695018	1959	1959	1959	1959	0
114	20231026	191200	42695018	1959	1959	1959	1959	0
115	20231026	191100	42695018	1959	1959	1959	1959	0
116	20231026	191000	42695018	1959	1959	1959	1959	0
117	20231026	190900	42695018	1959	1959	1959	1959	0
118	20231026	190800	42695018	1959	1959	1959	1959	0
119	20231026	190700	42695018	1959	1959	1959	1959	0
120	20231026	190600	42695018	1959	1959	1959	1959	0
121	20231026	190500	42695018	1959	1959	1959	1959	0
122	20231026	190400	42695018	1959	1959	1959	1959	49
123	20231026	190300	42695018	1959	1959	1959	1959	0
124	20231026	190200	42695018	1959	1959	1959	1959	0
125	20231026	190100	42695018	1959	1959	1959	1959	0
126	20231026	190000	42695018	1959	1959	1959	1959	0
127	20231026	185900	42695018	1959	1959	1959	1959	0
128	20231026	185800	42695018	1959	1959	1959	1959	0
129	20231026	185700	42695018	1959	1959	1959	1959	0
130	20231026	185600	42695018	1959	1959	1959	1959	0
131	20231026	185500	42695018	1959	1959	1959	1959	0
132	20231026	185400	42695018	1959	1959	1959	1959	0
133	20231026	185300	42695018	1959	1959	1959	1959	0
134	20231026	185200	42695018	1959	1959	1959	1959	0
135	20231026	185100	42695018	1959	1959	1959	1959	0
136	20231026	185000	42695018	1959	1959	1959	1959	0
137	20231026	184900	42695018	1959	1959	1959	1959	0
138	20231026	184800	42695018	1959	1959	1959	1959	0
139	20231026	184700	42695018	1959	1959	1959	1959	0
140	20231026	184600	42695018	1959	1959	1959	1959	0
141	20231026	184500	42695018	1959	1959	1959	1959	0
142	20231026	184400	42695018	1959	1959	1959	1959	0
143	20231026	184300	42695018	1959	1959	1959	1959	0
144	20231026	184200	42695018	1959	1959	1959	1959	0
145	20231026	184100	42695018	1959	1959	1959	1959	0
146	20231026	184000	42695018	1959	1959	1959	1959	0
147	20231026	183900	42695018	1959	1959	1959	1959	0
148	20231026	183800	42695018	1959	1959	1959	1959	0
149	20231026	183700	42695018	1959	1959	1959	1959	0
150	20231026	183600	42695018	1959	1959	1959	1959	0
151	20231026	183500	42695018	1959	1959	1959	1959	0
152	20231026	183400	42695018	1959	1959	1959	1959	49
153	20231026	183300	42695018	1959	1959	1959	1959	0
154	20231026	183200	42695018	1959	1959	1959	1959	0
155	20231026	183100	42695018	1959	1959	1959	1959	0
156	20231026	183000	42695018	1959	1959	1959	1959	0
157	20231026	182900	42695018	1959	1959	1959	1959	0
158	20231026	182800	42695018	1959	1959	1959	1959	0
159	20231026	182700	42695018	1959	1959	1959	1959	0
160	20231026	182600	42695018	1959	1959	1959	1959	0
161	20231026	182500	42695018	1959	1959	1959	1959	0
162	20231026	182400	42695018	1959	1959	1959	1959	0
163	20231026	182300	42695018	1959	1959	1959	1959	0
164	20231026	182200	42695018	1959	1959	1959	1959	0
165	20231026	182100	42695018	1959	1959	1959	1959	0
166	20231026	182000	42695018	1959	1959	1959	1959	0
167	20231026	181900	42695018	1959	1959	1959	1959	0
168	20231026	181800	42695018	1959	1959	1959	1959	0
169	20231026	181700	42695018	1959	1959	1959	1959	0
170	20231026	181600	42695018	1959	1959	1959	1959	0
171	20231026	181500	42695018	1959	1959	1959	1959	0
172	20231026	181400	42695018	1959	1959	1959	1959	0
173	20231026	181300	42695018	1959	1959	1959	1959	0
174	20231026	181200	42695018	1959	1959	1959	1959	0
175	20231026	181100	42695018	1959	1959	1959	1959	0
176	20231026	181000	42695018	1959	1959	1959	1959	0
177	20231026	180900	42695018	1959	1959	1959	1959	0
178	20231026	180800	42695018	1959	1959	1959	1959	0
179	20231026	180700	42695018	1959	1959	1959	1959	0
180	20231026	180600	42695018	1959	1959	1959	1959	0
181	20231026	180500	42695018	1959	1959	1959	1959	0
182	20231026	180400	42695018	1959	1959	1959	1959	49
183	20231026	180300	42695018	1959	1959	1959	1959	0
184	20231026	180200	42695018	1959	1959	1959	1959	0
185	20231026	180100	42695018	1959	1959	1959	1959	0
186	20231026	180000	42695018	1959	1959	1959	1959	0
187	20231026	175900	42695018	1959	1959	1959	1959	0
188	20231026	175800	42695018	1959	1959	1959	1959	0
189	20231026	175700	42695018	1959	1959	1959	1959	0
190	20231026	175600	42695018	1959	1959	1959	1959	0
191	20231026	175500	42695018	1959	1959	1959	1959	0
192	20231026	175400	42695018	1959	1959	1959	1959	0
193	20231026	175300	42695018	1959	1959	1959	1959	0
194	20231026	175200	42695018	1959	1959	1959	1959	0
195	20231026	175100	42695018	1959	1959	1959	1959	0
196	20231026	175000	42695018	1959	1959	1959	1959	0
197	20231026	174900	42695018	1959	1959	1959	1959	0
198	20231026	174800	42695018	1959	1959	1959	1959	0
199	20231026	174700	42695018	1959	1959	1959	1959	0
200	20231026	174600	42695018	1959	1959	1959	1959	0
201	20231026	174500	42695018	1959	1959	1959	1959	0
202	20231026	174400	42695018	1959	1959	1959	1959	0
203	20231026	174300	42695018	1959	1959	1959	1959	0
204	20231026	174200	42695018	1959	1959	1959	1959	0
205	20231026	174100	42695018	1959	1959	1959	1959	0
206	20231026	174000	42695018	1959	1959	1959	1959	0
207	20231026	173900	42695018	1959	1959	1959	1959	0
208	20231026	173800	42695018	1959	1959	1959	1959	0
209	20231026	173700	42695018	1959	1959	1959	1959	0
210	20231026	173600	42695018	1959	1959	1959	1959	0
211	20231026	173500	42695018	1959	1959	1959	1959	0
212	20231026	173400	42695018	1959	1959	1959	1959	49
213	20231026	173300	42695018	1959	1959	1959	1959	0
214	20231026	173200	42695018	1959	1959	1959	1959	0
215	20231026	173100	42695018	1959	1959	1959	1959	0
216	20231026	173000	42695018	1959	1959	1959	1959	0
217	20231026	172900	42695018	1959	1959	1959	1959	0
218	20231026	172800	42695018	1959	1959	1959	1959	0
219	20231026	172700	42695018	1959	1959	1959	1959	0
220	20231026	172600	42695018	1959	1959	1959	1959	0
221	20231026	172500	42695018	1959	1959	1959	1959	0
222	20231026	172400	42695018	1959	1959	1959	1959	0
223	20231026	172300	42695018	1959	1959	1959	1959	0
224	20231026	172200	42695018	1959	1959	1959	1959	0
225	20231026	172100	42695018	1959	1959	1959	1959	0
226	20231026	172000	42695018	1959	1959	1959	1959	0
227	20231026	171900	42695018	1959	1959	1959	1959	0
228	20231026	171800	42695018	1959	1959	1959	1959	0
229	20231026	171700	42695018	1959	1959	1959	1959	0
230	20231026	171600	42695018	1959	1959	1959	1959	0
231	20231026	171500	42695018	1959	1959	1959	1959	0
232	20231026	171400	42695018	1959	1959	1959	1959	0
233	20231026	171300	42695018	1959	1959	1959	1959	0
234	20231026	171200	42695018	1959	1959	1959	1959	0
235	20231026	171100	42695018	1959	1959	1959	1959	0
236	20231026	171000	42695018	1959	1959	1959	1959	0
237	20231026	170900	42695018	1959	1959	1959	1959	0
238	20231026	170800	42695018	1959	1959	1959	1959	0
239	20231026	170700	42695018	1959	1959	1959	1959	0
240	20231026	170600	42695018	1959	1959	1959	1959	0
241	20231026	170500	42695018	1959	1959	1959	1959	0
242	20231026	170400	42695018	1959	1959	1959	1959	49
243	20231026	170300	42695018	1959	1959	1959	1959	0
244	20231026	170200	42695018	1959	1959	1959	1959	0
245	20231026	170100	42695018	1959	1959	1959	1959	0
246	20231026	170000	42695018	1959	1959	1959	1959	0
247	20231026	165900	42695018	1959	1959	1959	1959	0
248	20231026	165800	42695018	1959	1959	1959	1959	0
249	20231026	165700	42695018	1959	1959	1959	1959	0
250	20231026	165600	42695018	1959	1959	1959	1959	0
251	20231026	165500	42695018	1959	1959	1959	1959	0
252	20231026	165400	42695018	1959	1959	1959	1959	0
253	20231026	165300	42695018	1959	1959	1959	1959	0
254	20231026	165200	42695018	1959	1959	1959	1959	0
255	20231026	165100	42695018	1959	1959	1959	1959	0
256	20231026	165000	42695018	1959	1959	1959	1959	0
257	20231026	164900	42695018	1959	1959	1959	1959	0
258	20231026	164800	42695018	1959	1959	1959	1959	0
259	20231026	164700	42695018	1959	1959	1959	1959	0
260	20231026	164600	42695018	1959	1959	1959	1959	0
261	20231026	164500	42695018	1959	1959	1959	1959	0
262	20231026	164400	42695018	1959	1959	1959	1959	0
263	20231026	164300	42695018	1959	1959	1959	1959	0
264	20231026	164200	42695018	1959	1959	1959	1959	0
265	20231026	164100	42695018	1959	1959	1959	1959	0
266	20231026	164000	42695018	1959	1959	1959	1959	0
267	20231026	163900	42695018	1959	1959	1959	1959	0
268	20231026	163800	42695018	1959	1959	1959	1959	0
269	20231026	163700	42695018	1959	1959	1959	1959	0
270	20231026	163600	42695018	1959	1959	1959	1959	0
271	20231026	163500	42695018	1959	1959	1959	1959	0
272	20231026	163400	42695018	1959	1959	1959	1959	49
273	20231026	163300	42695018	1959	1959	1959	1959	0
274	20231026	163200	42695018	1959	1959	1959	1959	0
275	20231026	163100	42695018	1959	1959	1959	1959	0
276	20231026	163000	42695018	1959	1959	1959	1959	0
277	20231026	162900	42695018	1959	1959	1959	1959	0
278	20231026	162800	42695018	1959	1959	1959	1959	0
279	20231026	162700	42695018	1959	1959	1959	1959	0
280	20231026	162600	42695018	1959	1959	1959	1959	0
281	20231026	162500	42695018	1959	1959	1959	1959	0
282	20231026	162400	42695018	1959	1959	1959	1959	0
283	20231026	162300	42695018	1959	1959	1959	1959	0
284	20231026	162200	42695018	1959	1959	1959	1959	0
285	20231026	162100	42695018	1959	1959	1959	1959	0
286	20231026	162000	42695018	1959	1959	1959	1959	0
287	20231026	161900	42695018	1959	1959	1959	1959	0
288	20231026	161800	42695018	1959	1959	1959	1959	0
289	20231026	161700	42695018	1959	1959	1959	1959	0
290	20231026	161600	42695018	1959	1959	1959	1959	0
291	20231026	161500	42695018	1959	1959	1959	1959	0
292	20231026	161400	42695018	1959	1959	1959	1959	0
293	20231026	161300	42695018	1959	1959	1959	1959	0
294	20231026	161200	42695018	1959	1959	1959	1959	0
295	20231026	161100	42695018	1959	1959	1959	1959	0
296	20231026	161000	42695018	1959	1959	1959	1959	0
297	20231026	160900	42695018	1959	1959	1959	1959	0
298	20231026	160800	42695018	1959	1959	1959	1959	0
299	20231026	160700	42695018	1959	1959	1959	1959	0
300	20231026	160600	42695018	1959	1959	1959	1959	0
301	20231026	160500	42695018	1959	1959	1959	1959	0
302	20231026	160400	42695018	1959	1959	1959	1959	49
303	20231026	160300	42695018	1959	1959	1959	1959	0
304	20231026	160200	42695018	1959	1959	1959	1959	0
305	20231026	160100	42695018	1959	1959	1959	1959	0
306	20231026	160000	42695018	1959	1959	1959	1959	0
307	20231026	155900	42695018	1959	1959	1959	1959	0
308	20231026	155800	42695018	1959	1959	1959	1959	0
309	20231026	155700	42695018	1959	1959	1959	1959	0
310	20231026	155600	42695018	1959	1959	1959	1959	0
311	20231026	155500	42695018	1959	1959	1959	1959	0
312	20231026	155400	42695018	1959	1959	1959	1959	0
313	20231026	155300	42695018	1959	1959	1959	1959	0
314	20231026	155200	42695018	1959	1959	1959	1959	0
315	20231026	155100	42695018	1959	1959	1959	1959	0
316	20231026	155000	42695018	1959	1959	1959	1959	0
317	20231026	154900	42695018	1959	1959	1959	1959	0
318	20231026	154800	42695018	1959	1959	1959	1959	0
319	20231026	154700	42695018	1959	1959	1959	1959	0
320	20231026	154600	42695018	1959	1959	1959	1959	0
321	20231026	154500	42695018	1959	1959	1959	1959	0
322	20231026	154400	42695018	1959	1959	1959	1959	0
323	20231026	154300	42695018	1959	1959	1959	1959	0
324	20231026	154200	42695018	1959	1959	1959	1959	0
325	20231026	154100	42695018	1959	1959	1959	1959	0
326	20231026	154000	42695018	1959	1959	1959	1959	0
327	20231026	153900	42695018	1959	1959	1959	1959	0
328	20231026	153800	42695018	1959	1959	1959	1959	0
329	20231026	153700	42695018	1959	1959	1959	1959	0
330	20231026	153600	42695018	1959	1959	1959	1959	0
331	20231026	153500	42695018	1959	1959	1959	1959	0
332	20231026	153400	42695018	1959	1959	1959	1959	49
333	20231026	153300	42695018	1959	1959	1959	1959	0
334	20231026	153200	42695018	1959	1959	1959	1959	0
335	20231026	153100	42695018	1959	1959	1959	1959	0
336	20231026	153000	42695018	1959	1959	1959	1959	49
337	20231026	152900	42599027	1960	1960	1960	1960	0
338	20231026	152800	42599027	1960	1960	1960	1960	0
339	20231026	152700	42599027	1960	1960	1960	1960	0
340	20231026	152600	42599027	1960	1960	1960	1960	0
341	20231026	152500	42599027	1960	1960	1960	1960	0
342	20231026	152400	42599027	1960	1960	1960	1960	0
343	20231026	152300	42599027	1960	1960	1960	1960	0
344	20231026	152200	42599027	1960	1960	1960	1960	0
345	20231026	152100	42599027	1960	1960	1960	1960	0
346	20231026	152000	42599027	1960	1960	1960	1960	0
347	20231026	151900	42599027	1960	1960	1960	1960	0
348	20231026	151800	42599027	1960	1960	1960	1960	0
349	20231026	151700	42599027	1960	1960	1960	1960	0
350	20231026	151600	42599027	1960	1960	1960	1960	0
351	20231026	151500	42599027	1960	1960	1960	1960	0
352	20231026	151400	42599027	1960	1960	1960	1960	0
353	20231026	151300	42599027	1960	1960	1960	1960	10
354	20231026	151200	42579427	1956	1956	1956	1956	208
355	20231026	151100	42172579	1957	1957	1957	1957	789
356	20231026	151000	40628506	1958	1959	1959	1958	3
357	20231026	150900	40622631	1960	1960	1960	1960	0
358	20231026	150800	40622631	1960	1960	1960	1960	0
359	20231026	150700	40622631	1960	1960	1960	1960	0
360	20231026	150600	40622631	1960	1960	1960	1960	0
361	20231026	150500	40622631	1960	1960	1960	1960	0
362	20231026	150400	40622631	1960	1960	1960	1960	0
363	20231026	150300	40622631	1960	1960	1960	1960	0
364	20231026	150200	40622631	1960	1960	1960	1960	0
365	20231026	150100	40622631	1960	1960	1960	1960	0
366	20231026	150000	40622631	1960	1960	1960	1960	0
367	20231026	145900	40622631	1960	1960	1960	1960	0
368	20231026	145800	40622631	1960	1960	1960	1960	0
369	20231026	145700	40622631	1960	1960	1960	1960	0
370	20231026	145600	40622631	1960	1960	1960	1960	0
371	20231026	145500	40622631	1960	1960	1960	1960	0
372	20231026	145400	40622631	1960	1960	1960	1960	0
373	20231026	145300	40622631	1960	1960	1960	1960	0
374	20231026	145200	40622631	1960	1960	1960	1960	0
375	20231026	145100	40622631	1960	1960	1960	1960	0
376	20231026	145000	40622631	1960	1960	1960	1960	0
377	20231026	144900	40622631	1960	1960	1960	1960	0
378	20231026	144800	40622631	1960	1960	1960	1960	0
379	20231026	144700	40622631	1960	1960	1960	1960	0
380	20231026	144600	40622631	1960	1960	1960	1960	0
381	20231026	144500	40622631	1960	1960	1960	1960	0
382	20231026	144400	40622631	1960	1960	1960	1960	0
383	20231026	144300	40622631	1960	1960	1960	1960	0
384	20231026	144200	40622631	1960	1960	1960	1960	0
385	20231026	144100	40622631	1960	1960	1960	1960	0
386	20231026	144000	40622631	1960	1960	1960	1960	10
387	20231026	143900	40603031	1956	1956	1956	1956	0
388	20231026	143800	40603031	1956	1956	1956	1956	0
389	20231026	143700	40603031	1956	1956	1956	1956	0
390	20231026	143600	40603031	1956	1956	1956	1956	0
391	20231026	143500	40603031	1956	1956	1956	1956	0
392	20231026	143400	40603031	1956	1956	1956	1956	0
393	20231026	143300	40603031	1956	1956	1956	1956	0
394	20231026	143200	40603031	1956	1956	1956	1956	0
395	20231026	143100	40603031	1956	1956	1956	1956	0
396	20231026	143000	40603031	1956	1956	1956	1956	100
397	20231026	142900	40407431	1960	1960	1960	1960	0
398	20231026	142800	40407431	1960	1960	1960	1960	0
399	20231026	142700	40407431	1960	1960	1960	1960	0
400	20231026	142600	40407431	1960	1960	1960	1960	0
401	20231026	142500	40407431	1960	1960	1960	1960	0
402	20231026	142400	40407431	1960	1960	1960	1960	0
403	20231026	142300	40407431	1960	1960	1960	1960	0
404	20231026	142200	40407431	1960	1960	1960	1960	0
405	20231026	142100	40407431	1960	1960	1960	1960	0
406	20231026	142000	40407431	1960	1960	1960	1960	0
407	20231026	141900	40407431	1960	1960	1960	1960	0
408	20231026	141800	40407431	1960	1960	1960	1960	0
409	20231026	141700	40407431	1960	1960	1960	1960	0
410	20231026	141600	40407431	1960	1960	1960	1960	0
411	20231026	141500	40407431	1960	1960	1960	1960	0
412	20231026	141400	40407431	1960	1960	1960	1960	0
413	20231026	141300	40407431	1960	1960	1960	1960	0
414	20231026	141200	40407431	1960	1960	1960	1960	0
415	20231026	141100	40407431	1960	1960	1960	1960	0
416	20231026	141000	40407431	1960	1960	1960	1960	0
417	20231026	140900	40407431	1960	1960	1960	1960	0
418	20231026	140800	40407431	1960	1960	1960	1960	0
419	20231026	140700	40407431	1960	1960	1960	1960	0
420	20231026	140600	40407431	1960	1960	1960	1960	0
421	20231026	140500	40407431	1960	1960	1960	1960	0
422	20231026	140400	40407431	1960	1960	1960	1960	0
423	20231026	140300	40407431	1960	1960	1960	1960	0
424	20231026	140200	40407431	1960	1960	1960	1960	0
425	20231026	140100	40407431	1960	1960	1960	1960	0
426	20231026	140000	40407431	1960	1960	1960	1960	0
427	20231026	135900	40407431	1960	1960	1960	1960	0
428	20231026	135800	40407431	1960	1960	1960	1960	0
429	20231026	135700	40407431	1960	1960	1960	1960	100
430	20231026	135600	40211431	1960	1960	1960	1960	0
431	20231026	135500	40211431	1960	1960	1960	1960	0
432	20231026	135400	40211431	1960	1960	1960	1960	0
433	20231026	135300	40211431	1960	1956	1960	1956	80
434	20231026	135200	40054911	1960	1960	1960	1960	0
435	20231026	135100	40054911	1960	1960	1960	1960	0
436	20231026	135000	40054911	1960	1960	1960	1960	0
437	20231026	134900	40054911	1960	1960	1960	1960	0
438	20231026	134800	40054911	1960	1960	1960	1960	0
439	20231026	134700	40054911	1960	1960	1960	1960	0
440	20231026	134600	40054911	1960	1960	1960	1960	0
441	20231026	134500	40054911	1960	1960	1960	1960	0
442	20231026	134400	40054911	1960	1960	1960	1960	0
443	20231026	134300	40054911	1960	1960	1960	1960	0
444	20231026	134200	40054911	1960	1960	1960	1960	0
445	20231026	134100	40054911	1960	1960	1960	1960	10
446	20231026	134000	40035311	1956	1956	1956	1956	0
447	20231026	133900	40035311	1956	1956	1956	1956	0
448	20231026	133800	40035311	1956	1956	1956	1956	1
449	20231026	133700	40033355	1960	1960	1960	1960	0
450	20231026	133600	40033355	1960	1960	1960	1960	0
451	20231026	133500	40033355	1960	1960	1960	1960	0
452	20231026	133400	40033355	1960	1960	1960	1960	0
453	20231026	133300	40033355	1960	1960	1960	1960	0
454	20231026	133200	40033355	1960	1960	1960	1960	0
455	20231026	133100	40033355	1960	1960	1960	1960	0
456	20231026	133000	40033355	1960	1960	1960	1960	0
457	20231026	132900	40033355	1960	1960	1960	1960	0
458	20231026	132800	40033355	1960	1960	1960	1960	0
459	20231026	132700	40033355	1960	1960	1960	1960	0
460	20231026	132600	40033355	1960	1960	1960	1960	0
461	20231026	132500	40033355	1960	1960	1960	1960	0
462	20231026	132400	40033355	1960	1960	1960	1960	0
463	20231026	132300	40033355	1960	1960	1960	1960	0
464	20231026	132200	40033355	1960	1960	1960	1960	0
465	20231026	132100	40033355	1960	1960	1960	1960	0
466	20231026	132000	40033355	1960	1960	1960	1960	0
467	20231026	131900	40033355	1960	1960	1960	1960	0
468	20231026	131800	40033355	1960	1960	1960	1960	0
469	20231026	131700	40033355	1960	1960	1960	1960	0
470	20231026	131600	40033355	1960	1960	1960	1960	1
471	20231026	131500	40031395	1963	1963	1963	1963	0
472	20231026	131400	40031395	1963	1963	1963	1963	0
473	20231026	131300	40031395	1963	1963	1963	1963	0
474	20231026	131200	40031395	1963	1963	1963	1963	0
475	20231026	131100	40031395	1963	1963	1963	1963	0
476	20231026	131000	40031395	1963	1963	1963	1963	0
477	20231026	130900	40031395	1963	1963	1963	1963	0
478	20231026	130800	40031395	1963	1963	1963	1963	0
479	20231026	130700	40031395	1963	1963	1963	1963	0
480	20231026	130600	40031395	1963	1963	1963	1963	0
481	20231026	130500	40031395	1963	1963	1963	1963	0
482	20231026	130400	40031395	1963	1963	1963	1963	1
483	20231026	130300	40029432	1956	1956	1956	1956	3
484	20231026	130200	40023564	1963	1963	1963	1963	0
485	20231026	130100	40023564	1963	1963	1963	1963	0
486	20231026	130000	40023564	1963	1963	1963	1963	0
487	20231026	125900	40023564	1963	1963	1963	1963	0
488	20231026	125800	40023564	1963	1963	1963	1963	0
489	20231026	125700	40023564	1963	1963	1963	1963	0
490	20231026	125600	40023564	1963	1963	1963	1963	0
491	20231026	125500	40023564	1963	1963	1963	1963	10
492	20231026	125400	40003934	1955	1955	1955	1955	0
493	20231026	125300	40003934	1955	1955	1955	1955	1142
494	20231026	125200	37771324	1963	1963	1963	1963	0
495	20231026	125100	37771324	1963	1963	1963	1963	0
496	20231026	125000	37771324	1963	1963	1963	1963	0
497	20231026	124900	37771324	1963	1963	1963	1963	0
498	20231026	124800	37771324	1963	1963	1963	1963	0
499	20231026	124700	37771324	1963	1963	1963	1963	0
500	20231026	124600	37771324	1963	1963	1963	1963	0
501	20231026	124500	37771324	1963	1963	1963	1963	0
502	20231026	124400	37771324	1963	1963	1963	1963	0
503	20231026	124300	37771324	1963	1963	1963	1963	0
504	20231026	124200	37771324	1963	1963	1963	1963	0
505	20231026	124100	37771324	1963	1963	1963	1963	0
506	20231026	124000	37771324	1963	1963	1963	1963	1
507	20231026	123900	37769361	1963	1963	1963	1963	0
508	20231026	123800	37769361	1963	1963	1963	1963	0
509	20231026	123700	37769361	1963	1963	1963	1963	0
510	20231026	123600	37769361	1963	1963	1963	1963	0
511	20231026	123500	37769361	1963	1963	1963	1963	0
512	20231026	123400	37769361	1963	1963	1963	1963	0
513	20231026	123300	37769361	1963	1963	1963	1963	0
514	20231026	123200	37769361	1963	1963	1963	1963	1
515	20231026	123100	37767398	1963	1963	1963	1963	0
516	20231026	123000	37767398	1963	1963	1963	1963	0
517	20231026	122900	37767398	1963	1963	1963	1963	0
518	20231026	122800	37767398	1963	1963	1963	1963	0
519	20231026	122700	37767398	1963	1963	1963	1963	0
520	20231026	122600	37767398	1963	1963	1963	1963	0
521	20231026	122500	37767398	1963	1963	1963	1963	1
522	20231026	122400	37765435	1963	1963	1963	1963	10
523	20231026	122300	37745805	1955	1955	1955	1955	130
524	20231026	122200	37491655	1955	1963	1963	1955	3004
525	20231026	122100	31617127	1957	1957	1957	1957	0
526	20231026	122000	31617127	1957	1957	1957	1957	0
527	20231026	121900	31617127	1957	1957	1957	1957	0
528	20231026	121800	31617127	1957	1957	1957	1957	0
529	20231026	121700	31617127	1957	1957	1957	1957	2000
530	20231026	121600	27703127	1963	1963	1963	1963	1
531	20231026	121500	27701164	1963	1963	1963	1963	0
532	20231026	121400	27701164	1963	1963	1963	1963	0
533	20231026	121300	27701164	1963	1963	1963	1963	0
534	20231026	121200	27701164	1963	1963	1963	1963	0
535	20231026	121100	27701164	1963	1963	1963	1963	0
536	20231026	121000	27701164	1963	1963	1963	1963	0
537	20231026	120900	27701164	1963	1963	1963	1963	0
538	20231026	120800	27701164	1963	1963	1963	1963	1
539	20231026	120700	27699201	1964	1964	1964	1964	0
540	20231026	120600	27699201	1964	1964	1964	1964	0
541	20231026	120500	27699201	1964	1964	1964	1964	0
542	20231026	120400	27699201	1964	1964	1964	1964	0
543	20231026	120300	27699201	1964	1964	1964	1964	0
544	20231026	120200	27699201	1964	1964	1964	1964	1
545	20231026	120100	27697237	1964	1964	1964	1964	0
546	20231026	120000	27697237	1964	1964	1964	1964	0
547	20231026	115900	27697237	1964	1964	1964	1964	0
548	20231026	115800	27697237	1964	1964	1964	1964	0
549	20231026	115700	27697237	1964	1964	1964	1964	0
550	20231026	115600	27697237	1964	1964	1964	1964	0
551	20231026	115500	27697237	1964	1964	1964	1964	10
552	20231026	115400	27677597	1956	1956	1956	1956	0
553	20231026	115300	27677597	1956	1956	1956	1956	48
554	20231026	115200	27583709	1964	1964	1964	1964	0
555	20231026	115100	27583709	1964	1964	1964	1964	0
556	20231026	115000	27583709	1964	1964	1964	1964	0
557	20231026	114900	27583709	1964	1964	1964	1964	0
558	20231026	114800	27583709	1964	1964	1964	1964	0
559	20231026	114700	27583709	1964	1964	1964	1964	0
560	20231026	114600	27583709	1964	1964	1964	1964	0
561	20231026	114500	27583709	1964	1964	1964	1964	0
562	20231026	114400	27583709	1964	1964	1964	1964	0
563	20231026	114300	27583709	1964	1964	1964	1964	0
564	20231026	114200	27583709	1964	1964	1964	1964	0
565	20231026	114100	27583709	1964	1964	1964	1964	0
566	20231026	114000	27583709	1964	1964	1964	1964	0
567	20231026	113900	27583709	1964	1964	1964	1964	0
568	20231026	113800	27583709	1964	1964	1964	1964	0
569	20231026	113700	27583709	1964	1964	1964	1964	0
570	20231026	113600	27583709	1964	1964	1964	1964	0
571	20231026	113500	27583709	1964	1964	1964	1964	0
572	20231026	113400	27583709	1964	1964	1964	1964	0
573	20231026	113300	27583709	1964	1964	1964	1964	0
574	20231026	113200	27583709	1964	1964	1964	1964	0
575	20231026	113100	27583709	1964	1964	1964	1964	0
576	20231026	113000	27583709	1964	1964	1964	1964	0
577	20231026	112900	27583709	1964	1964	1964	1964	0
578	20231026	112800	27583709	1964	1964	1964	1964	0
579	20231026	112700	27583709	1964	1964	1964	1964	0
580	20231026	112600	27583709	1964	1964	1964	1964	0
581	20231026	112500	27583709	1964	1964	1964	1964	0
582	20231026	112400	27583709	1964	1964	1964	1964	0
583	20231026	112300	27583709	1964	1964	1964	1964	0
584	20231026	112200	27583709	1964	1964	1964	1964	0
585	20231026	112100	27583709	1964	1957	1964	1956	349
586	20231026	112000	26900982	1965	1965	1965	1965	0
587	20231026	111900	26900982	1965	1965	1965	1965	0
588	20231026	111800	26900982	1965	1965	1965	1965	0
589	20231026	111700	26900982	1965	1965	1965	1965	0
590	20231026	111600	26900982	1965	1965	1965	1965	0
591	20231026	111500	26900982	1965	1965	1965	1965	0
592	20231026	111400	26900982	1965	1965	1965	1965	0
593	20231026	111300	26900982	1965	1965	1965	1965	0
594	20231026	111200	26900982	1965	1965	1965	1965	0
595	20231026	111100	26900982	1965	1965	1965	1965	0
596	20231026	111000	26900982	1965	1965	1965	1965	0
597	20231026	110900	26900982	1965	1965	1965	1965	0
598	20231026	110800	26900982	1965	1965	1965	1965	0
599	20231026	110700	26900982	1965	1965	1965	1965	10
600	20231026	110600	26881332	1957	1957	1957	1957	0
601	20231026	110500	26881332	1957	1957	1957	1957	0
602	20231026	110400	26881332	1957	1957	1957	1957	0
603	20231026	110300	26881332	1957	1957	1957	1957	0
604	20231026	110200	26881332	1957	1958	1958	1957	7500
605	20231026	110100	12203829	1966	1966	1966	1966	0
606	20231026	110000	12203829	1966	1966	1966	1966	0
607	20231026	105900	12203829	1966	1966	1966	1966	0
608	20231026	105800	12203829	1966	1966	1966	1966	0
609	20231026	105700	12203829	1966	1966	1966	1966	0
610	20231026	105600	12203829	1966	1966	1966	1966	0
611	20231026	105500	12203829	1966	1966	1966	1966	0
612	20231026	105400	12203829	1966	1966	1966	1966	0
613	20231026	105300	12203829	1966	1966	1966	1966	0
614	20231026	105200	12203829	1966	1966	1966	1966	0
615	20231026	105100	12203829	1966	1966	1966	1966	0
616	20231026	105000	12203829	1966	1966	1966	1966	0
617	20231026	104900	12203829	1966	1966	1966	1966	0
618	20231026	104800	12203829	1966	1966	1966	1966	0
619	20231026	104700	12203829	1966	1966	1966	1966	0
620	20231026	104600	12203829	1966	1966	1966	1966	0
621	20231026	104500	12203829	1966	1966	1966	1966	0
622	20231026	104400	12203829	1966	1966	1966	1966	0
623	20231026	104300	12203829	1966	1966	1966	1966	0
624	20231026	104200	12203829	1966	1966	1966	1966	0
625	20231026	104100	12203829	1966	1966	1966	1966	0
626	20231026	104000	12203829	1966	1966	1966	1966	0
627	20231026	103900	12203829	1966	1966	1966	1966	0
628	20231026	103800	12203829	1966	1966	1966	1966	0
629	20231026	103700	12203829	1966	1964	1966	1956	45
630	20231026	103600	12115659	1960	1960	1960	1960	219
631	20231026	103500	11686419	1958	1958	1958	1958	0
632	20231026	103400	11686419	1958	1958	1958	1958	0
633	20231026	103300	11686419	1958	1958	1958	1958	1
634	20231026	103200	11684461	1960	1960	1960	1960	0
635	20231026	103100	11684461	1960	1960	1960	1960	0
636	20231026	103000	11684461	1960	1960	1960	1960	0
637	20231026	102900	11684461	1960	1960	1960	1960	1
638	20231026	102800	11682501	1960	1957	1960	1956	279
639	20231026	102700	11136408	1960	1960	1960	1960	0
640	20231026	102600	11136408	1960	1959	1960	1959	111
641	20231026	102500	10918948	1957	1957	1957	1957	0
642	20231026	102400	10918948	1957	1957	1957	1957	0
643	20231026	102300	10918948	1957	1957	1957	1957	0
644	20231026	102200	10918948	1957	1957	1957	1957	100
645	20231026	102100	10723248	1957	1957	1957	1957	0
646	20231026	102000	10723248	1957	1960	1960	1957	113
647	20231026	101900	10502094	1960	1960	1960	1960	1
648	20231026	101800	10500134	1960	1960	1960	1960	1
649	20231026	101700	10498174	1960	1960	1960	1960	0
650	20231026	101600	10498174	1960	1960	1960	1960	0
651	20231026	101500	10498174	1960	1959	1960	1959	10
652	20231026	101400	10478578	1959	1959	1959	1959	0
653	20231026	101300	10478578	1959	1959	1959	1959	200
654	20231026	101200	10086778	1959	1959	1959	1959	0
655	20231026	101100	10086778	1959	1959	1959	1959	0
656	20231026	101000	10086778	1959	1959	1959	1959	0
657	20231026	100900	10086778	1959	1959	1959	1959	0
658	20231026	100800	10086778	1959	1959	1959	1959	0
659	20231026	100700	10086778	1959	1958	1959	1958	21
660	20231026	100600	10045655	1955	1958	1958	1955	2607
661	20231026	100500	4947718	1959	1959	1959	1959	0
662	20231026	100400	4947718	1959	1959	1959	1959	0
663	20231026	100300	4947718	1959	1959	1959	1959	0
664	20231026	100200	4947718	1959	1959	1959	1959	0
665	20231026	100100	4947718	1959	1959	1959	1959	200
666	20231026	100000	4555918	1960	1960	1960	1960	0
667	20231026	095900	4555918	1960	1960	1960	1960	200
668	20231026	095800	4163918	1960	1960	1960	1960	5
669	20231026	095700	4154118	1960	1960	1960	1960	0
670	20231026	095600	4154118	1960	1960	1960	1960	0
671	20231026	095500	4154118	1960	1960	1960	1960	0
672	20231026	095400	4154118	1960	1960	1960	1960	0
673	20231026	095300	4154118	1960	1960	1960	1960	0
674	20231026	095200	4154118	1960	1960	1960	1960	0
675	20231026	095100	4154118	1960	1960	1960	1960	0
676	20231026	095000	4154118	1960	1960	1960	1960	0
677	20231026	094900	4154118	1960	1960	1960	1960	0
678	20231026	094800	4154118	1960	1960	1960	1960	0
679	20231026	094700	4154118	1960	1960	1960	1960	0
680	20231026	094600	4154118	1960	1960	1960	1960	0
681	20231026	094500	4154118	1960	1960	1960	1960	0
682	20231026	094400	4154118	1960	1960	1960	1960	0
683	20231026	094300	4154118	1960	1960	1966	1960	310
684	20231026	094200	3546458	1959	1959	1959	1959	0
685	20231026	094100	3546458	1959	1959	1959	1959	474
686	20231026	094000	2617892	1960	1960	1960	1960	752
687	20231026	093900	1143972	1966	1966	1966	1966	0
688	20231026	093800	1143972	1966	1966	1966	1966	0
689	20231026	093700	1143972	1966	1966	1966	1966	0
690	20231026	093600	1143972	1966	1966	1966	1966	5
691	20231026	093500	1134142	1960	1960	1960	1960	20
692	20231026	093400	1094942	1967	1967	1967	1967	0
693	20231026	093300	1094942	1967	1967	1967	1967	0
694	20231026	093200	1094942	1967	1967	1967	1967	0
695	20231026	093100	1094942	1967	1967	1967	1967	0
696	20231026	093000	1094942	1967	1967	1967	1967	0
697	20231026	092900	1094942	1967	1967	1967	1967	0
698	20231026	092800	1094942	1967	1967	1967	1967	0
699	20231026	092700	1094942	1967	1967	1967	1967	0
700	20231026	092600	1094942	1967	1967	1967	1967	0
701	20231026	092500	1094942	1967	1967	1967	1967	0
702	20231026	092400	1094942	1967	1967	1967	1967	0
703	20231026	092300	1094942	1967	1967	1967	1967	0
704	20231026	092200	1094942	1967	1967	1967	1967	0
705	20231026	092100	1094942	1967	1967	1967	1967	1
706	20231026	092000	1092975	1967	1967	1967	1967	0
707	20231026	091900	1092975	1967	1967	1967	1967	0
708	20231026	091800	1092975	1967	1967	1967	1967	0
709	20231026	091700	1092975	1967	1967	1967	1967	0
710	20231026	091600	1092975	1967	1967	1967	1967	0
711	20231026	091500	1092975	1967	1967	1967	1967	0
712	20231026	091400	1092975	1967	1967	1967	1967	0
713	20231026	091300	1092975	1967	1967	1967	1967	0
714	20231026	091200	1092975	1967	1967	1967	1967	0
715	20231026	091100	1092975	1967	1964	1967	1959	402
716	20231026	091000	304600	1967	1967	1967	1967	0
717	20231026	090900	304600	1967	1967	1967	1967	0
718	20231026	090800	304600	1967	1967	1967	1967	0
719	20231026	090700	304600	1967	1967	1967	1967	5
720	20231026	090600	294765	1964	1967	1967	1964	99
721	20231026	090500	100317	1967	1967	1967	1967	0
722	20231026	090400	100317	1967	1967	1967	1967	0
723	20231026	090300	100317	1967	1967	1967	1967	0
724	20231026	090200	100317	1967	1967	1967	1967	0
725	20231026	090100	100317	1967	1967	1967	1967	0
726	20231026	090000	100317	1967	1967	1967	1967	51