KissMeData/299170/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204000	666982393	1850	1850	1850	1850	2801
3	20231011	203900	666982393	1850	1850	1850	1850	0
4	20231011	203800	666982393	1850	1850	1850	1850	0
5	20231011	203700	666982393	1850	1850	1850	1850	0
6	20231011	203600	666982393	1850	1850	1850	1850	0
7	20231011	203500	666982393	1850	1850	1850	1850	0
8	20231011	203400	666982393	1850	1850	1850	1850	0
9	20231011	203300	666982393	1850	1850	1850	1850	0
10	20231011	203200	666982393	1850	1850	1850	1850	0
11	20231011	203100	666982393	1850	1850	1850	1850	0
12	20231011	203000	666982393	1850	1850	1850	1850	0
13	20231011	202900	666982393	1850	1850	1850	1850	0
14	20231011	202800	666982393	1850	1850	1850	1850	0
15	20231011	202700	666982393	1850	1850	1850	1850	0
16	20231011	202600	666982393	1850	1850	1850	1850	0
17	20231011	202500	666982393	1850	1850	1850	1850	0
18	20231011	202400	666982393	1850	1850	1850	1850	0
19	20231011	202300	666982393	1850	1850	1850	1850	0
20	20231011	202200	666982393	1850	1850	1850	1850	0
21	20231011	202100	666982393	1850	1850	1850	1850	0
22	20231011	202000	666982393	1850	1850	1850	1850	0
23	20231011	201900	666982393	1850	1850	1850	1850	0
24	20231011	201800	666982393	1850	1850	1850	1850	0
25	20231011	201700	666982393	1850	1850	1850	1850	0
26	20231011	201600	666982393	1850	1850	1850	1850	0
27	20231011	201500	666982393	1850	1850	1850	1850	0
28	20231011	201400	666982393	1850	1850	1850	1850	0
29	20231011	201300	666982393	1850	1850	1850	1850	0
30	20231011	201200	666982393	1850	1850	1850	1850	0
31	20231011	201100	666982393	1850	1850	1850	1850	0
32	20231011	201000	666982393	1850	1850	1850	1850	2801
33	20231011	200900	666982393	1850	1850	1850	1850	0
34	20231011	200800	666982393	1850	1850	1850	1850	0
35	20231011	200700	666982393	1850	1850	1850	1850	0
36	20231011	200600	666982393	1850	1850	1850	1850	0
37	20231011	200500	666982393	1850	1850	1850	1850	0
38	20231011	200400	666982393	1850	1850	1850	1850	0
39	20231011	200300	666982393	1850	1850	1850	1850	0
40	20231011	200200	666982393	1850	1850	1850	1850	0
41	20231011	200100	666982393	1850	1850	1850	1850	0
42	20231011	200000	666982393	1850	1850	1850	1850	0
43	20231011	195900	666982393	1850	1850	1850	1850	0
44	20231011	195800	666982393	1850	1850	1850	1850	0
45	20231011	195700	666982393	1850	1850	1850	1850	0
46	20231011	195600	666982393	1850	1850	1850	1850	0
47	20231011	195500	666982393	1850	1850	1850	1850	0
48	20231011	195400	666982393	1850	1850	1850	1850	0
49	20231011	195300	666982393	1850	1850	1850	1850	0
50	20231011	195200	666982393	1850	1850	1850	1850	0
51	20231011	195100	666982393	1850	1850	1850	1850	0
52	20231011	195000	666982393	1850	1850	1850	1850	0
53	20231011	194900	666982393	1850	1850	1850	1850	0
54	20231011	194800	666982393	1850	1850	1850	1850	0
55	20231011	194700	666982393	1850	1850	1850	1850	0
56	20231011	194600	666982393	1850	1850	1850	1850	0
57	20231011	194500	666982393	1850	1850	1850	1850	0
58	20231011	194400	666982393	1850	1850	1850	1850	0
59	20231011	194300	666982393	1850	1850	1850	1850	0
60	20231011	194200	666982393	1850	1850	1850	1850	0
61	20231011	194100	666982393	1850	1850	1850	1850	0
62	20231011	194000	666982393	1850	1850	1850	1850	2801
63	20231011	193900	666982393	1850	1850	1850	1850	0
64	20231011	193800	666982393	1850	1850	1850	1850	0
65	20231011	193700	666982393	1850	1850	1850	1850	0
66	20231011	193600	666982393	1850	1850	1850	1850	0
67	20231011	193500	666982393	1850	1850	1850	1850	0
68	20231011	193400	666982393	1850	1850	1850	1850	0
69	20231011	193300	666982393	1850	1850	1850	1850	0
70	20231011	193200	666982393	1850	1850	1850	1850	0
71	20231011	193100	666982393	1850	1850	1850	1850	0
72	20231011	193000	666982393	1850	1850	1850	1850	0
73	20231011	192900	666982393	1850	1850	1850	1850	0
74	20231011	192800	666982393	1850	1850	1850	1850	0
75	20231011	192700	666982393	1850	1850	1850	1850	0
76	20231011	192600	666982393	1850	1850	1850	1850	0
77	20231011	192500	666982393	1850	1850	1850	1850	0
78	20231011	192400	666982393	1850	1850	1850	1850	0
79	20231011	192300	666982393	1850	1850	1850	1850	0
80	20231011	192200	666982393	1850	1850	1850	1850	0
81	20231011	192100	666982393	1850	1850	1850	1850	0
82	20231011	192000	666982393	1850	1850	1850	1850	0
83	20231011	191900	666982393	1850	1850	1850	1850	0
84	20231011	191800	666982393	1850	1850	1850	1850	0
85	20231011	191700	666982393	1850	1850	1850	1850	0
86	20231011	191600	666982393	1850	1850	1850	1850	0
87	20231011	191500	666982393	1850	1850	1850	1850	0
88	20231011	191400	666982393	1850	1850	1850	1850	0
89	20231011	191300	666982393	1850	1850	1850	1850	0
90	20231011	191200	666982393	1850	1850	1850	1850	0
91	20231011	191100	666982393	1850	1850	1850	1850	0
92	20231011	191000	666982393	1850	1850	1850	1850	2801
93	20231011	190900	666982393	1850	1850	1850	1850	0
94	20231011	190800	666982393	1850	1850	1850	1850	0
95	20231011	190700	666982393	1850	1850	1850	1850	0
96	20231011	190600	666982393	1850	1850	1850	1850	0
97	20231011	190500	666982393	1850	1850	1850	1850	0
98	20231011	190400	666982393	1850	1850	1850	1850	0
99	20231011	190300	666982393	1850	1850	1850	1850	0
100	20231011	190200	666982393	1850	1850	1850	1850	0
101	20231011	190100	666982393	1850	1850	1850	1850	0
102	20231011	190000	666982393	1850	1850	1850	1850	0
103	20231011	185900	666982393	1850	1850	1850	1850	0
104	20231011	185800	666982393	1850	1850	1850	1850	0
105	20231011	185700	666982393	1850	1850	1850	1850	0
106	20231011	185600	666982393	1850	1850	1850	1850	0
107	20231011	185500	666982393	1850	1850	1850	1850	0
108	20231011	185400	666982393	1850	1850	1850	1850	0
109	20231011	185300	666982393	1850	1850	1850	1850	0
110	20231011	185200	666982393	1850	1850	1850	1850	0
111	20231011	185100	666982393	1850	1850	1850	1850	0
112	20231011	185000	666982393	1850	1850	1850	1850	0
113	20231011	184900	666982393	1850	1850	1850	1850	0
114	20231011	184800	666982393	1850	1850	1850	1850	0
115	20231011	184700	666982393	1850	1850	1850	1850	0
116	20231011	184600	666982393	1850	1850	1850	1850	0
117	20231011	184500	666982393	1850	1850	1850	1850	0
118	20231011	184400	666982393	1850	1850	1850	1850	0
119	20231011	184300	666982393	1850	1850	1850	1850	0
120	20231011	184200	666982393	1850	1850	1850	1850	0
121	20231011	184100	666982393	1850	1850	1850	1850	0
122	20231011	184000	666982393	1850	1850	1850	1850	2801
123	20231011	183900	666982393	1850	1850	1850	1850	0
124	20231011	183800	666982393	1850	1850	1850	1850	0
125	20231011	183700	666982393	1850	1850	1850	1850	0
126	20231011	183600	666982393	1850	1850	1850	1850	0
127	20231011	183500	666982393	1850	1850	1850	1850	0
128	20231011	183400	666982393	1850	1850	1850	1850	0
129	20231011	183300	666982393	1850	1850	1850	1850	0
130	20231011	183200	666982393	1850	1850	1850	1850	0
131	20231011	183100	666982393	1850	1850	1850	1850	0
132	20231011	183000	666982393	1850	1850	1850	1850	0
133	20231011	182900	666982393	1850	1850	1850	1850	0
134	20231011	182800	666982393	1850	1850	1850	1850	0
135	20231011	182700	666982393	1850	1850	1850	1850	0
136	20231011	182600	666982393	1850	1850	1850	1850	0
137	20231011	182500	666982393	1850	1850	1850	1850	0
138	20231011	182400	666982393	1850	1850	1850	1850	0
139	20231011	182300	666982393	1850	1850	1850	1850	0
140	20231011	182200	666982393	1850	1850	1850	1850	0
141	20231011	182100	666982393	1850	1850	1850	1850	0
142	20231011	182000	666982393	1850	1850	1850	1850	0
143	20231011	181900	666982393	1850	1850	1850	1850	0
144	20231011	181800	666982393	1850	1850	1850	1850	0
145	20231011	181700	666982393	1850	1850	1850	1850	0
146	20231011	181600	666982393	1850	1850	1850	1850	0
147	20231011	181500	666982393	1850	1850	1850	1850	0
148	20231011	181400	666982393	1850	1850	1850	1850	0
149	20231011	181300	666982393	1850	1850	1850	1850	0
150	20231011	181200	666982393	1850	1850	1850	1850	0
151	20231011	181100	666982393	1850	1850	1850	1850	0
152	20231011	181000	666982393	1850	1850	1850	1850	2801
153	20231011	180900	666982393	1850	1850	1850	1850	0
154	20231011	180800	666982393	1850	1850	1850	1850	0
155	20231011	180700	666982393	1850	1850	1850	1850	0
156	20231011	180600	666982393	1850	1850	1850	1850	0
157	20231011	180500	666982393	1850	1850	1850	1850	0
158	20231011	180400	666982393	1850	1850	1850	1850	0
159	20231011	180300	666982393	1850	1850	1850	1850	0
160	20231011	180200	666982393	1850	1850	1850	1850	0
161	20231011	180100	666982393	1850	1850	1850	1850	0
162	20231011	180000	666982393	1850	1850	1850	1850	0
163	20231011	175900	666982393	1850	1850	1850	1850	0
164	20231011	175800	666982393	1850	1850	1850	1850	0
165	20231011	175700	666982393	1850	1850	1850	1850	0
166	20231011	175600	666982393	1850	1850	1850	1850	0
167	20231011	175500	666982393	1850	1850	1850	1850	0
168	20231011	175400	666982393	1850	1850	1850	1850	0
169	20231011	175300	666982393	1850	1850	1850	1850	0
170	20231011	175200	666982393	1850	1850	1850	1850	0
171	20231011	175100	666982393	1850	1850	1850	1850	0
172	20231011	175000	666982393	1850	1850	1850	1850	0
173	20231011	174900	666982393	1850	1850	1850	1850	0
174	20231011	174800	666982393	1850	1850	1850	1850	0
175	20231011	174700	666982393	1850	1850	1850	1850	0
176	20231011	174600	666982393	1850	1850	1850	1850	0
177	20231011	174500	666982393	1850	1850	1850	1850	0
178	20231011	174400	666982393	1850	1850	1850	1850	0
179	20231011	174300	666982393	1850	1850	1850	1850	0
180	20231011	174200	666982393	1850	1850	1850	1850	0
181	20231011	174100	666982393	1850	1850	1850	1850	0
182	20231011	174000	666982393	1850	1850	1850	1850	2801
183	20231011	173900	666982393	1850	1850	1850	1850	0
184	20231011	173800	666982393	1850	1850	1850	1850	0
185	20231011	173700	666982393	1850	1850	1850	1850	0
186	20231011	173600	666982393	1850	1850	1850	1850	0
187	20231011	173500	666982393	1850	1850	1850	1850	0
188	20231011	173400	666982393	1850	1850	1850	1850	0
189	20231011	173300	666982393	1850	1850	1850	1850	0
190	20231011	173200	666982393	1850	1850	1850	1850	0
191	20231011	173100	666982393	1850	1850	1850	1850	0
192	20231011	173000	666982393	1850	1850	1850	1850	0
193	20231011	172900	666982393	1850	1850	1850	1850	0
194	20231011	172800	666982393	1850	1850	1850	1850	0
195	20231011	172700	666982393	1850	1850	1850	1850	0
196	20231011	172600	666982393	1850	1850	1850	1850	0
197	20231011	172500	666982393	1850	1850	1850	1850	0
198	20231011	172400	666982393	1850	1850	1850	1850	0
199	20231011	172300	666982393	1850	1850	1850	1850	0
200	20231011	172200	666982393	1850	1850	1850	1850	0
201	20231011	172100	666982393	1850	1850	1850	1850	0
202	20231011	172000	666982393	1850	1850	1850	1850	0
203	20231011	171900	666982393	1850	1850	1850	1850	0
204	20231011	171800	666982393	1850	1850	1850	1850	0
205	20231011	171700	666982393	1850	1850	1850	1850	0
206	20231011	171600	666982393	1850	1850	1850	1850	0
207	20231011	171500	666982393	1850	1850	1850	1850	0
208	20231011	171400	666982393	1850	1850	1850	1850	0
209	20231011	171300	666982393	1850	1850	1850	1850	0
210	20231011	171200	666982393	1850	1850	1850	1850	0
211	20231011	171100	666982393	1850	1850	1850	1850	0
212	20231011	171000	666982393	1850	1850	1850	1850	2801
213	20231011	170900	666982393	1850	1850	1850	1850	0
214	20231011	170800	666982393	1850	1850	1850	1850	0
215	20231011	170700	666982393	1850	1850	1850	1850	0
216	20231011	170600	666982393	1850	1850	1850	1850	0
217	20231011	170500	666982393	1850	1850	1850	1850	0
218	20231011	170400	666982393	1850	1850	1850	1850	0
219	20231011	170300	666982393	1850	1850	1850	1850	0
220	20231011	170200	666982393	1850	1850	1850	1850	0
221	20231011	170100	666982393	1850	1850	1850	1850	0
222	20231011	170000	666982393	1850	1850	1850	1850	0
223	20231011	165900	666982393	1850	1850	1850	1850	0
224	20231011	165800	666982393	1850	1850	1850	1850	0
225	20231011	165700	666982393	1850	1850	1850	1850	0
226	20231011	165600	666982393	1850	1850	1850	1850	0
227	20231011	165500	666982393	1850	1850	1850	1850	0
228	20231011	165400	666982393	1850	1850	1850	1850	0
229	20231011	165300	666982393	1850	1850	1850	1850	0
230	20231011	165200	666982393	1850	1850	1850	1850	0
231	20231011	165100	666982393	1850	1850	1850	1850	0
232	20231011	165000	666982393	1850	1850	1850	1850	0
233	20231011	164900	666982393	1850	1850	1850	1850	0
234	20231011	164800	666982393	1850	1850	1850	1850	0
235	20231011	164700	666982393	1850	1850	1850	1850	0
236	20231011	164600	666982393	1850	1850	1850	1850	0
237	20231011	164500	666982393	1850	1850	1850	1850	0
238	20231011	164400	666982393	1850	1850	1850	1850	0
239	20231011	164300	666982393	1850	1850	1850	1850	0
240	20231011	164200	666982393	1850	1850	1850	1850	0
241	20231011	164100	666982393	1850	1850	1850	1850	0
242	20231011	164000	666982393	1850	1850	1850	1850	2801
243	20231011	163900	666982393	1850	1850	1850	1850	0
244	20231011	163800	666982393	1850	1850	1850	1850	0
245	20231011	163700	666982393	1850	1850	1850	1850	0
246	20231011	163600	666982393	1850	1850	1850	1850	0
247	20231011	163500	666982393	1850	1850	1850	1850	0
248	20231011	163400	666982393	1850	1850	1850	1850	0
249	20231011	163300	666982393	1850	1850	1850	1850	0
250	20231011	163200	666982393	1850	1850	1850	1850	0
251	20231011	163100	666982393	1850	1850	1850	1850	0
252	20231011	163000	666982393	1850	1850	1850	1850	0
253	20231011	162900	666982393	1850	1850	1850	1850	0
254	20231011	162800	666982393	1850	1850	1850	1850	0
255	20231011	162700	666982393	1850	1850	1850	1850	0
256	20231011	162600	666982393	1850	1850	1850	1850	0
257	20231011	162500	666982393	1850	1850	1850	1850	0
258	20231011	162400	666982393	1850	1850	1850	1850	0
259	20231011	162300	666982393	1850	1850	1850	1850	0
260	20231011	162200	666982393	1850	1850	1850	1850	0
261	20231011	162100	666982393	1850	1850	1850	1850	0
262	20231011	162000	666982393	1850	1850	1850	1850	0
263	20231011	161900	666982393	1850	1850	1850	1850	0
264	20231011	161800	666982393	1850	1850	1850	1850	0
265	20231011	161700	666982393	1850	1850	1850	1850	0
266	20231011	161600	666982393	1850	1850	1850	1850	0
267	20231011	161500	666982393	1850	1850	1850	1850	0
268	20231011	161400	666982393	1850	1850	1850	1850	0
269	20231011	161300	666982393	1850	1850	1850	1850	0
270	20231011	161200	666982393	1850	1850	1850	1850	0
271	20231011	161100	666982393	1850	1850	1850	1850	0
272	20231011	161000	666982393	1850	1850	1850	1850	2801
273	20231011	160900	666982393	1850	1850	1850	1850	0
274	20231011	160800	666982393	1850	1850	1850	1850	0
275	20231011	160700	666982393	1850	1850	1850	1850	0
276	20231011	160600	666982393	1850	1850	1850	1850	0
277	20231011	160500	666982393	1850	1850	1850	1850	0
278	20231011	160400	666982393	1850	1850	1850	1850	0
279	20231011	160300	666982393	1850	1850	1850	1850	0
280	20231011	160200	666982393	1850	1850	1850	1850	0
281	20231011	160100	666982393	1850	1850	1850	1850	0
282	20231011	160000	666982393	1850	1850	1850	1850	0
283	20231011	155900	666982393	1850	1850	1850	1850	0
284	20231011	155800	666982393	1850	1850	1850	1850	0
285	20231011	155700	666982393	1850	1850	1850	1850	0
286	20231011	155600	666982393	1850	1850	1850	1850	0
287	20231011	155500	666982393	1850	1850	1850	1850	0
288	20231011	155400	666982393	1850	1850	1850	1850	0
289	20231011	155300	666982393	1850	1850	1850	1850	0
290	20231011	155200	666982393	1850	1850	1850	1850	0
291	20231011	155100	666982393	1850	1850	1850	1850	0
292	20231011	155000	666982393	1850	1850	1850	1850	0
293	20231011	154900	666982393	1850	1850	1850	1850	0
294	20231011	154800	666982393	1850	1850	1850	1850	0
295	20231011	154700	666982393	1850	1850	1850	1850	0
296	20231011	154600	666982393	1850	1850	1850	1850	0
297	20231011	154500	666982393	1850	1850	1850	1850	0
298	20231011	154400	666982393	1850	1850	1850	1850	0
299	20231011	154300	666982393	1850	1850	1850	1850	0
300	20231011	154200	666982393	1850	1850	1850	1850	0
301	20231011	154100	666982393	1850	1850	1850	1850	0
302	20231011	154000	666982393	1850	1850	1850	1850	2801
303	20231011	153900	666982393	1850	1850	1850	1850	0
304	20231011	153800	666982393	1850	1850	1850	1850	0
305	20231011	153700	666982393	1850	1850	1850	1850	0
306	20231011	153600	666982393	1850	1850	1850	1850	0
307	20231011	153500	666982393	1850	1850	1850	1850	0
308	20231011	153400	666982393	1850	1850	1850	1850	0
309	20231011	153300	666982393	1850	1850	1850	1850	0
310	20231011	153200	666982393	1850	1850	1850	1850	0
311	20231011	153100	666982393	1850	1850	1850	1850	0
312	20231011	153000	666982393	1850	1850	1850	1850	2801
313	20231011	152900	661800543	1833	1833	1833	1833	0
314	20231011	152800	661800543	1833	1833	1833	1833	0
315	20231011	152700	661800543	1833	1833	1833	1833	0
316	20231011	152600	661800543	1833	1833	1833	1833	0
317	20231011	152500	661800543	1833	1833	1833	1833	0
318	20231011	152400	661800543	1833	1833	1833	1833	0
319	20231011	152300	661800543	1833	1833	1833	1833	0
320	20231011	152200	661800543	1833	1833	1833	1833	0
321	20231011	152100	661800543	1833	1833	1833	1833	0
322	20231011	152000	661800543	1833	1833	1833	1833	0
323	20231011	151900	661800543	1833	1831	1833	1827	1293
324	20231011	151800	659437508	1831	1828	1831	1828	38
325	20231011	151700	659368041	1834	1834	1834	1834	0
326	20231011	151600	659368041	1834	1827	1834	1827	82
327	20231011	151500	659218214	1827	1827	1827	1827	1
328	20231011	151400	659216387	1827	1827	1827	1827	0
329	20231011	151300	659216387	1827	1829	1829	1827	198
330	20231011	151200	658854367	1829	1830	1830	1829	473
331	20231011	151100	657988950	1832	1832	1832	1832	0
332	20231011	151000	657988950	1832	1832	1832	1832	100
333	20231011	150900	657805750	1833	1833	1833	1833	0
334	20231011	150800	657805750	1833	1835	1835	1833	802
335	20231011	150700	656335281	1837	1837	1837	1837	0
336	20231011	150600	656335281	1837	1837	1837	1837	0
337	20231011	150500	656335281	1837	1837	1837	1837	1
338	20231011	150400	656333444	1834	1834	1834	1834	0
339	20231011	150300	656333444	1834	1834	1834	1834	1000
340	20231011	150200	654499444	1839	1841	1841	1839	2
341	20231011	150100	654495764	1837	1837	1837	1837	0
342	20231011	150000	654495764	1837	1837	1837	1837	0
343	20231011	145900	654495764	1837	1837	1837	1837	0
344	20231011	145800	654495764	1837	1838	1838	1837	2000
345	20231011	145700	650820764	1844	1844	1844	1844	0
346	20231011	145600	650820764	1844	1844	1844	1844	0
347	20231011	145500	650820764	1844	1838	1844	1838	2
348	20231011	145400	650817082	1829	1829	1829	1829	0
349	20231011	145300	650817082	1829	1829	1829	1829	0
350	20231011	145200	650817082	1829	1829	1829	1829	1
351	20231011	145100	650815253	1827	1827	1827	1827	362
352	20231011	145000	650153879	1846	1830	1846	1826	2293
353	20231011	144900	645962239	1831	1839	1843	1831	2166
354	20231011	144800	641996114	1845	1845	1845	1845	0
355	20231011	144700	641996114	1845	1845	1845	1845	0
356	20231011	144600	641996114	1845	1833	1845	1832	409
357	20231011	144500	641246759	1839	1833	1840	1833	8
358	20231011	144400	641232082	1840	1840	1840	1840	204
359	20231011	144300	640856722	1831	1833	1833	1831	400
360	20231011	144200	640123753	1836	1838	1838	1836	780
361	20231011	144100	638691531	1838	1838	1838	1838	600
362	20231011	144000	637588731	1838	1840	1840	1838	449
363	20231011	143900	636763454	1844	1844	1844	1844	0
364	20231011	143800	636763454	1844	1844	1844	1844	1
365	20231011	143700	636761610	1842	1842	1842	1842	449
366	20231011	143600	635934552	1841	1841	1841	1841	1
367	20231011	143500	635932711	1839	1839	1839	1839	0
368	20231011	143400	635932711	1839	1839	1839	1839	0
369	20231011	143300	635932711	1839	1839	1839	1839	1719
370	20231011	143200	632771470	1840	1840	1840	1840	0
371	20231011	143100	632771470	1840	1840	1840	1840	0
372	20231011	143000	632771470	1840	1840	1840	1840	0
373	20231011	142900	632771470	1840	1840	1840	1840	0
374	20231011	142800	632771470	1840	1840	1840	1840	0
375	20231011	142700	632771470	1840	1838	1840	1838	4
376	20231011	142600	632764116	1840	1842	1842	1840	1788
377	20231011	142500	629473943	1842	1842	1842	1842	0
378	20231011	142400	629473943	1842	1849	1849	1842	23
379	20231011	142300	629431556	1849	1849	1849	1849	1
380	20231011	142200	629429707	1849	1849	1849	1849	3
381	20231011	142100	629424160	1847	1847	1854	1847	1749
382	20231011	142000	626191853	1846	1832	1853	1832	4452
383	20231011	141900	617995206	1832	1832	1832	1832	555
384	20231011	141800	616978446	1832	1832	1832	1832	0
385	20231011	141700	616978446	1832	1832	1832	1832	1
386	20231011	141600	616976614	1832	1832	1832	1832	0
387	20231011	141500	616976614	1832	1832	1832	1832	66
388	20231011	141400	616855702	1832	1832	1832	1832	301
389	20231011	141300	616304270	1832	1832	1832	1832	100
390	20231011	141200	616121070	1831	1831	1831	1831	0
391	20231011	141100	616121070	1831	1831	1831	1831	0
392	20231011	141000	616121070	1831	1831	1831	1831	300
393	20231011	140900	615571770	1832	1832	1832	1832	0
394	20231011	140800	615571770	1832	1832	1832	1832	0
395	20231011	140700	615571770	1832	1832	1832	1832	0
396	20231011	140600	615571770	1832	1832	1832	1832	0
397	20231011	140500	615571770	1832	1832	1832	1832	0
398	20231011	140400	615571770	1832	1832	1832	1832	0
399	20231011	140300	615571770	1832	1832	1832	1832	0
400	20231011	140200	615571770	1832	1832	1832	1832	0
401	20231011	140100	615571770	1832	1832	1832	1832	0
402	20231011	140000	615571770	1832	1832	1832	1832	69
403	20231011	135900	615445362	1832	1832	1832	1832	0
404	20231011	135800	615445362	1832	1832	1832	1832	100
405	20231011	135700	615262162	1832	1832	1832	1832	500
406	20231011	135600	614346162	1832	1833	1833	1832	2394
407	20231011	135500	609960301	1833	1833	1833	1833	260
408	20231011	135400	609483721	1833	1833	1833	1833	0
409	20231011	135300	609483721	1833	1833	1833	1833	0
410	20231011	135200	609483721	1833	1833	1833	1833	0
411	20231011	135100	609483721	1833	1834	1834	1833	570
412	20231011	135000	608438475	1838	1838	1838	1838	0
413	20231011	134900	608438475	1838	1838	1838	1838	0
414	20231011	134800	608438475	1838	1838	1838	1838	0
415	20231011	134700	608438475	1838	1838	1838	1838	0
416	20231011	134600	608438475	1838	1838	1838	1838	0
417	20231011	134500	608438475	1838	1834	1838	1834	375
418	20231011	134400	607750721	1835	1837	1837	1835	853
419	20231011	134300	606185298	1843	1843	1843	1843	0
420	20231011	134200	606185298	1843	1843	1843	1843	0
421	20231011	134100	606185298	1843	1843	1843	1843	2
422	20231011	134000	606181612	1843	1843	1843	1843	2
423	20231011	133900	606177926	1843	1843	1843	1837	1001
424	20231011	133800	604335335	1847	1847	1847	1847	0
425	20231011	133700	604335335	1847	1846	1847	1846	2
426	20231011	133600	604331642	1843	1843	1843	1843	0
427	20231011	133500	604331642	1843	1843	1843	1843	1
428	20231011	133400	604329799	1846	1846	1846	1846	0
429	20231011	133300	604329799	1846	1846	1846	1846	0
430	20231011	133200	604329799	1846	1846	1846	1846	100
431	20231011	133100	604145199	1846	1846	1846	1846	0
432	20231011	133000	604145199	1846	1846	1846	1846	1
433	20231011	132900	604143353	1844	1844	1844	1844	0
434	20231011	132800	604143353	1844	1844	1844	1844	0
435	20231011	132700	604143353	1844	1844	1844	1844	0
436	20231011	132600	604143353	1844	1844	1844	1844	173
437	20231011	132500	603824341	1847	1847	1847	1847	0
438	20231011	132400	603824341	1847	1847	1847	1847	0
439	20231011	132300	603824341	1847	1847	1847	1847	0
440	20231011	132200	603824341	1847	1847	1847	1847	1
441	20231011	132100	603822494	1847	1847	1847	1847	0
442	20231011	132000	603822494	1847	1847	1847	1847	0
443	20231011	131900	603822494	1847	1847	1847	1847	0
444	20231011	131800	603822494	1847	1847	1847	1847	0
445	20231011	131700	603822494	1847	1847	1847	1847	0
446	20231011	131600	603822494	1847	1847	1847	1847	0
447	20231011	131500	603822494	1847	1847	1847	1847	0
448	20231011	131400	603822494	1847	1847	1847	1847	4
449	20231011	131300	603815106	1843	1843	1843	1843	0
450	20231011	131200	603815106	1843	1843	1843	1843	0
451	20231011	131100	603815106	1843	1843	1843	1843	25
452	20231011	131000	603769031	1843	1843	1843	1843	4
453	20231011	130900	603761659	1836	1836	1836	1836	784
454	20231011	130800	602322235	1836	1836	1836	1836	280
455	20231011	130700	601808155	1836	1836	1836	1836	0
456	20231011	130600	601808155	1836	1836	1836	1836	45
457	20231011	130500	601725535	1836	1836	1836	1836	26
458	20231011	130400	601677799	1836	1837	1837	1836	1000
459	20231011	130300	599841298	1847	1843	1847	1843	2
460	20231011	130200	599837608	1838	1840	1840	1838	1500
461	20231011	130100	597080156	1845	1845	1845	1845	18
462	20231011	130000	597046946	1845	1845	1845	1845	200
463	20231011	125900	596677946	1847	1847	1847	1847	0
464	20231011	125800	596677946	1847	1845	1847	1845	8
465	20231011	125700	596663178	1840	1840	1840	1840	0
466	20231011	125600	596663178	1840	1840	1840	1840	0
467	20231011	125500	596663178	1840	1840	1840	1840	0
468	20231011	125400	596663178	1840	1839	1840	1839	1194
469	20231011	125300	594467403	1840	1840	1840	1840	1010
470	20231011	125200	592609003	1842	1842	1842	1842	0
471	20231011	125100	592609003	1842	1842	1842	1842	500
472	20231011	125000	591688003	1835	1835	1835	1835	10
473	20231011	124900	591669653	1835	1838	1838	1835	16740
474	20231011	124800	560943866	1844	1844	1844	1844	0
475	20231011	124700	560943866	1844	1844	1844	1844	0
476	20231011	124600	560943866	1844	1844	1844	1844	1
477	20231011	124500	560942022	1838	1838	1838	1838	0
478	20231011	124400	560942022	1838	1838	1838	1838	0
479	20231011	124300	560942022	1838	1838	1838	1838	34
480	20231011	124200	560879530	1838	1838	1838	1838	219
481	20231011	124100	560477008	1840	1841	1841	1838	6875
482	20231011	124000	547833123	1841	1841	1841	1841	90
483	20231011	123900	547667433	1841	1841	1841	1841	0
484	20231011	123800	547667433	1841	1841	1841	1841	2
485	20231011	123700	547663751	1841	1841	1841	1841	250
486	20231011	123600	547203501	1841	1841	1841	1841	0
487	20231011	123500	547203501	1841	1841	1841	1841	56
488	20231011	123400	547100405	1845	1845	1845	1845	0
489	20231011	123300	547100405	1845	1845	1845	1845	0
490	20231011	123200	547100405	1845	1845	1845	1845	0
491	20231011	123100	547100405	1845	1845	1845	1845	2
492	20231011	123000	547096715	1841	1841	1841	1841	0
493	20231011	122900	547096715	1841	1841	1841	1841	0
494	20231011	122800	547096715	1841	1841	1841	1841	1
495	20231011	122700	547094874	1845	1845	1845	1845	0
496	20231011	122600	547094874	1845	1845	1845	1845	0
497	20231011	122500	547094874	1845	1845	1845	1845	0
498	20231011	122400	547094874	1845	1840	1845	1840	41
499	20231011	122300	547019429	1838	1841	1841	1838	1840
500	20231011	122200	543635106	1845	1845	1845	1845	100
501	20231011	122100	543450606	1857	1847	1857	1842	3553
502	20231011	122000	536902941	1848	1848	1848	1848	0
503	20231011	121900	536902941	1848	1849	1849	1848	1520
504	20231011	121800	534093918	1855	1855	1855	1855	1
505	20231011	121700	534092063	1855	1855	1855	1855	1
506	20231011	121600	534090208	1850	1850	1850	1850	4150
507	20231011	121500	526412708	1850	1850	1850	1850	0
508	20231011	121400	526412708	1850	1850	1850	1850	500
509	20231011	121300	525487708	1858	1860	1860	1858	1620
510	20231011	121200	522476878	1860	1856	1860	1849	4259
511	20231011	121100	514580087	1863	1863	1863	1863	31
512	20231011	121000	514522334	1862	1862	1862	1862	1
513	20231011	120900	514520472	1863	1863	1863	1863	67
514	20231011	120800	514395651	1862	1860	1862	1859	13
515	20231011	120700	514371472	1849	1849	1849	1849	0
516	20231011	120600	514371472	1849	1850	1850	1849	472
517	20231011	120500	513498676	1860	1851	1860	1851	82
518	20231011	120400	513346350	1851	1851	1851	1851	0
519	20231011	120300	513346350	1851	1851	1851	1851	46
520	20231011	120200	513261204	1851	1851	1851	1851	0
521	20231011	120100	513261204	1851	1851	1851	1851	6
522	20231011	120000	513250098	1851	1857	1857	1851	57
523	20231011	115900	513144273	1850	1850	1850	1850	0
524	20231011	115800	513144273	1850	1850	1850	1850	52
525	20231011	115700	513048073	1854	1854	1854	1854	0
526	20231011	115600	513048073	1854	1854	1854	1854	0
527	20231011	115500	513048073	1854	1854	1854	1854	0
528	20231011	115400	513048073	1854	1854	1854	1854	0
529	20231011	115300	513048073	1854	1852	1854	1852	1200
530	20231011	115200	510824350	1852	1852	1852	1852	22
531	20231011	115100	510783606	1852	1852	1852	1852	0
532	20231011	115000	510783606	1852	1852	1852	1852	0
533	20231011	114900	510783606	1852	1853	1853	1852	248
534	20231011	114800	510324110	1852	1852	1852	1852	2
535	20231011	114700	510320406	1852	1851	1852	1851	200
536	20231011	114600	509950032	1854	1854	1854	1854	0
537	20231011	114500	509950032	1854	1854	1854	1854	0
538	20231011	114400	509950032	1854	1854	1854	1854	0
539	20231011	114300	509950032	1854	1854	1854	1854	0
540	20231011	114200	509950032	1854	1854	1854	1854	0
541	20231011	114100	509950032	1854	1854	1854	1854	1
542	20231011	114000	509948178	1848	1848	1848	1848	0
543	20231011	113900	509948178	1848	1848	1848	1848	0
544	20231011	113800	509948178	1848	1848	1848	1848	0
545	20231011	113700	509948178	1848	1849	1849	1848	29
546	20231011	113600	509894570	1854	1854	1854	1854	0
547	20231011	113500	509894570	1854	1854	1854	1854	0
548	20231011	113400	509894570	1854	1854	1854	1854	1
549	20231011	113300	509892716	1855	1855	1855	1855	0
550	20231011	113200	509892716	1855	1855	1855	1855	0
551	20231011	113100	509892716	1855	1855	1855	1855	0
552	20231011	113000	509892716	1855	1855	1855	1855	0
553	20231011	112900	509892716	1855	1855	1855	1855	0
554	20231011	112800	509892716	1855	1855	1855	1855	1
555	20231011	112700	509890861	1845	1849	1849	1845	2000
556	20231011	112600	506195351	1857	1857	1857	1857	0
557	20231011	112500	506195351	1857	1847	1857	1847	284
558	20231011	112400	505670526	1847	1847	1847	1847	0
559	20231011	112300	505670526	1847	1847	1847	1847	0
560	20231011	112200	505670526	1847	1847	1847	1847	0
561	20231011	112100	505670526	1847	1847	1847	1847	10
562	20231011	112000	505652056	1847	1847	1847	1847	284
563	20231011	111900	505127508	1857	1857	1857	1857	3
564	20231011	111800	505121937	1857	1856	1857	1856	50
565	20231011	111700	505029105	1844	1857	1857	1844	114
566	20231011	111600	504818273	1858	1856	1858	1856	100
567	20231011	111500	504632477	1858	1858	1858	1858	0
568	20231011	111400	504632477	1858	1858	1858	1858	2
569	20231011	111300	504628761	1842	1848	1848	1842	1311
570	20231011	111200	502211766	1850	1851	1851	1850	302
571	20231011	111100	501653064	1860	1860	1860	1860	0
572	20231011	111000	501653064	1860	1860	1860	1859	1390
573	20231011	110900	499067814	1866	1866	1866	1866	150
574	20231011	110800	498787914	1866	1864	1866	1864	30
575	20231011	110700	498731938	1867	1867	1867	1867	1019
576	20231011	110600	496829465	1869	1856	1869	1855	1114
577	20231011	110500	494758729	1857	1848	1857	1848	1518
578	20231011	110400	491952105	1848	1848	1848	1848	1
579	20231011	110300	491950257	1848	1844	1848	1844	827
580	20231011	110200	490424307	1845	1844	1845	1842	217
581	20231011	110100	490024178	1844	1839	1845	1839	23
582	20231011	110000	489981858	1840	1843	1843	1840	2000
583	20231011	105900	486301846	1839	1846	1846	1839	471
584	20231011	105800	485435670	1846	1845	1846	1844	349
585	20231011	105700	484791765	1844	1845	1846	1844	6
586	20231011	105600	484780694	1847	1846	1847	1845	1191
587	20231011	105500	482582104	1847	1840	1847	1840	1501
588	20231011	105400	479820257	1847	1847	1847	1847	105
589	20231011	105300	479626322	1847	1847	1847	1840	24
590	20231011	105200	479582122	1847	1847	1847	1847	0
591	20231011	105100	479582122	1847	1837	1847	1837	1549
592	20231011	105000	476727463	1844	1844	1844	1844	0
593	20231011	104900	476727463	1844	1846	1846	1837	2548
594	20231011	104800	472046696	1837	1846	1858	1832	3624
595	20231011	104700	465385825	1847	1846	1847	1835	185
596	20231011	104600	465044741	1832	1833	1844	1832	2521
597	20231011	104500	460412808	1846	1841	1846	1830	3338
598	20231011	104400	454299264	1856	1839	1871	1830	19104
599	20231011	104300	419093923	1847	1832	1847	1827	10963
600	20231011	104200	399002955	1831	1846	1856	1820	28016
601	20231011	104100	347384343	1850	1899	1905	1843	29932
602	20231011	104000	291734708	1907	1888	1934	1883	18593
603	20231011	103900	256113691	1888	1897	1897	1887	1501
604	20231011	103800	253279983	1891	1895	1895	1876	1570
605	20231011	103700	250318004	1895	1907	1935	1895	33194
606	20231011	103600	186467576	1906	1871	1906	1864	5519
607	20231011	103500	176026437	1878	1890	1900	1865	10456
608	20231011	103400	156264669	1890	1900	1910	1890	12954
609	20231011	103300	131700455	1910	1931	1931	1888	11699
610	20231011	103200	109456624	1919	1840	1932	1839	41040
611	20231011	103100	31486716	1840	1791	1880	1791	8070
612	20231011	103000	16743966	1791	1791	1791	1791	0
613	20231011	102900	16743966	1791	1791	1791	1791	0
614	20231011	102800	16743966	1791	1791	1791	1791	0
615	20231011	102700	16743966	1791	1791	1791	1791	0
616	20231011	102600	16743966	1791	1791	1791	1791	0
617	20231011	102500	16743966	1791	1791	1791	1791	0
618	20231011	102400	16743966	1791	1791	1791	1791	0
619	20231011	102300	16743966	1791	1791	1791	1791	0
620	20231011	102200	16743966	1791	1791	1791	1791	0
621	20231011	102100	16743966	1791	1791	1791	1791	0
622	20231011	102000	16743966	1791	1791	1791	1791	0
623	20231011	101900	16743966	1791	1791	1791	1791	0
624	20231011	101800	16743966	1791	1791	1791	1791	0
625	20231011	101700	16743966	1791	1791	1791	1791	0
626	20231011	101600	16743966	1791	1791	1791	1791	0
627	20231011	101500	16743966	1791	1791	1791	1791	0
628	20231011	101400	16743966	1791	1791	1791	1791	0
629	20231011	101300	16743966	1791	1791	1791	1791	0
630	20231011	101200	16743966	1791	1791	1791	1791	100
631	20231011	101100	16564866	1791	1791	1791	1791	0
632	20231011	101000	16564866	1791	1791	1791	1791	0
633	20231011	100900	16564866	1791	1791	1791	1791	0
634	20231011	100800	16564866	1791	1791	1791	1791	0
635	20231011	100700	16564866	1791	1791	1791	1791	0
636	20231011	100600	16564866	1791	1791	1791	1791	0
637	20231011	100500	16564866	1791	1791	1791	1791	0
638	20231011	100400	16564866	1791	1791	1791	1791	0
639	20231011	100300	16564866	1791	1791	1791	1791	0
640	20231011	100200	16564866	1791	1791	1791	1791	220
641	20231011	100100	16170846	1791	1791	1791	1791	1
642	20231011	100000	16169055	1786	1786	1786	1786	0
643	20231011	095900	16169055	1786	1786	1786	1786	0
644	20231011	095800	16169055	1786	1787	1787	1786	1144
645	20231011	095700	14125781	1791	1791	1791	1791	0
646	20231011	095600	14125781	1791	1790	1791	1790	1144
647	20231011	095500	12077924	1790	1790	1790	1790	0
648	20231011	095400	12077924	1790	1790	1790	1790	0
649	20231011	095300	12077924	1790	1790	1790	1790	0
650	20231011	095200	12077924	1790	1790	1790	1790	0
651	20231011	095100	12077924	1790	1790	1790	1790	0
652	20231011	095000	12077924	1790	1790	1790	1790	0
653	20231011	094900	12077924	1790	1790	1790	1790	0
654	20231011	094800	12077924	1790	1790	1790	1790	0
655	20231011	094700	12077924	1790	1790	1790	1790	0
656	20231011	094600	12077924	1790	1790	1790	1790	10
657	20231011	094500	12060024	1786	1786	1786	1786	0
658	20231011	094400	12060024	1786	1786	1786	1786	5
659	20231011	094300	12051094	1786	1786	1786	1786	0
660	20231011	094200	12051094	1786	1786	1786	1786	0
661	20231011	094100	12051094	1786	1786	1786	1786	0
662	20231011	094000	12051094	1786	1786	1786	1786	0
663	20231011	093900	12051094	1786	1784	1786	1784	1189
664	20231011	093800	9929910	1786	1786	1786	1786	0
665	20231011	093700	9929910	1786	1786	1786	1786	0
666	20231011	093600	9929910	1786	1784	1786	1784	8
667	20231011	093500	9915634	1784	1784	1784	1784	9
668	20231011	093400	9899578	1784	1784	1784	1784	0
669	20231011	093300	9899578	1784	1784	1784	1784	4
670	20231011	093200	9892442	1786	1786	1786	1786	1
671	20231011	093100	9890656	1786	1786	1786	1786	0
672	20231011	093000	9890656	1786	1786	1786	1786	3
673	20231011	092900	9885298	1790	1786	1790	1786	2
674	20231011	092800	9881722	1782	1782	1782	1782	300
675	20231011	092700	9347122	1782	1782	1782	1782	80
676	20231011	092600	9204562	1781	1781	1781	1781	0
677	20231011	092500	9204562	1781	1781	1781	1781	0
678	20231011	092400	9204562	1781	1781	1781	1781	0
679	20231011	092300	9204562	1781	1781	1781	1781	1
680	20231011	092200	9202781	1778	1778	1778	1778	7
681	20231011	092100	9190335	1777	1777	1777	1777	0
682	20231011	092000	9190335	1777	1777	1777	1777	0
683	20231011	091900	9190335	1777	1777	1777	1777	0
684	20231011	091800	9190335	1777	1777	1777	1777	0
685	20231011	091700	9190335	1777	1778	1778	1777	1400
686	20231011	091600	6702435	1778	1781	1781	1778	341
687	20231011	091500	6095414	1778	1778	1778	1778	0
688	20231011	091400	6095414	1778	1785	1785	1778	2685
689	20231011	091300	1316742	1787	1787	1787	1787	46
690	20231011	091200	1234540	1790	1790	1790	1790	0
691	20231011	091100	1234540	1790	1790	1790	1790	0
692	20231011	091000	1234540	1790	1790	1790	1790	0
693	20231011	090900	1234540	1790	1790	1790	1790	0
694	20231011	090800	1234540	1790	1790	1790	1790	10
695	20231011	090700	1216640	1790	1790	1790	1790	0
696	20231011	090600	1216640	1790	1790	1790	1790	0
697	20231011	090500	1216640	1790	1789	1790	1789	6
698	20231011	090400	1205905	1789	1789	1789	1789	37
699	20231011	090300	1139712	1790	1779	1790	1779	50
700	20231011	090200	1050223	1778	1778	1778	1778	0
701	20231011	090100	1050223	1778	1778	1778	1778	0
702	20231011	090000	1050223	1778	1777	1778	1777	591