KissMeData/452980/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210700	300364151	1892	1892	1892	1892	1940
3	20231011	210600	300364151	1892	1892	1892	1892	0
4	20231011	210500	300364151	1892	1892	1892	1892	0
5	20231011	210400	300364151	1892	1892	1892	1892	0
6	20231011	210300	300364151	1892	1892	1892	1892	0
7	20231011	210200	300364151	1892	1892	1892	1892	0
8	20231011	210100	300364151	1892	1892	1892	1892	0
9	20231011	210000	300364151	1892	1892	1892	1892	0
10	20231011	205900	300364151	1892	1892	1892	1892	0
11	20231011	205800	300364151	1892	1892	1892	1892	0
12	20231011	205700	300364151	1892	1892	1892	1892	0
13	20231011	205600	300364151	1892	1892	1892	1892	0
14	20231011	205500	300364151	1892	1892	1892	1892	0
15	20231011	205400	300364151	1892	1892	1892	1892	0
16	20231011	205300	300364151	1892	1892	1892	1892	0
17	20231011	205200	300364151	1892	1892	1892	1892	0
18	20231011	205100	300364151	1892	1892	1892	1892	0
19	20231011	205000	300364151	1892	1892	1892	1892	0
20	20231011	204900	300364151	1892	1892	1892	1892	0
21	20231011	204800	300364151	1892	1892	1892	1892	0
22	20231011	204700	300364151	1892	1892	1892	1892	0
23	20231011	204600	300364151	1892	1892	1892	1892	0
24	20231011	204500	300364151	1892	1892	1892	1892	0
25	20231011	204400	300364151	1892	1892	1892	1892	0
26	20231011	204300	300364151	1892	1892	1892	1892	0
27	20231011	204200	300364151	1892	1892	1892	1892	0
28	20231011	204100	300364151	1892	1892	1892	1892	0
29	20231011	204000	300364151	1892	1892	1892	1892	0
30	20231011	203900	300364151	1892	1892	1892	1892	0
31	20231011	203800	300364151	1892	1892	1892	1892	0
32	20231011	203700	300364151	1892	1892	1892	1892	1940
33	20231011	203600	300364151	1892	1892	1892	1892	0
34	20231011	203500	300364151	1892	1892	1892	1892	0
35	20231011	203400	300364151	1892	1892	1892	1892	0
36	20231011	203300	300364151	1892	1892	1892	1892	0
37	20231011	203200	300364151	1892	1892	1892	1892	0
38	20231011	203100	300364151	1892	1892	1892	1892	0
39	20231011	203000	300364151	1892	1892	1892	1892	0
40	20231011	202900	300364151	1892	1892	1892	1892	0
41	20231011	202800	300364151	1892	1892	1892	1892	0
42	20231011	202700	300364151	1892	1892	1892	1892	0
43	20231011	202600	300364151	1892	1892	1892	1892	0
44	20231011	202500	300364151	1892	1892	1892	1892	0
45	20231011	202400	300364151	1892	1892	1892	1892	0
46	20231011	202300	300364151	1892	1892	1892	1892	0
47	20231011	202200	300364151	1892	1892	1892	1892	0
48	20231011	202100	300364151	1892	1892	1892	1892	0
49	20231011	202000	300364151	1892	1892	1892	1892	0
50	20231011	201900	300364151	1892	1892	1892	1892	0
51	20231011	201800	300364151	1892	1892	1892	1892	0
52	20231011	201700	300364151	1892	1892	1892	1892	0
53	20231011	201600	300364151	1892	1892	1892	1892	0
54	20231011	201500	300364151	1892	1892	1892	1892	0
55	20231011	201400	300364151	1892	1892	1892	1892	0
56	20231011	201300	300364151	1892	1892	1892	1892	0
57	20231011	201200	300364151	1892	1892	1892	1892	0
58	20231011	201100	300364151	1892	1892	1892	1892	0
59	20231011	201000	300364151	1892	1892	1892	1892	0
60	20231011	200900	300364151	1892	1892	1892	1892	0
61	20231011	200800	300364151	1892	1892	1892	1892	0
62	20231011	200700	300364151	1892	1892	1892	1892	1940
63	20231011	200600	300364151	1892	1892	1892	1892	0
64	20231011	200500	300364151	1892	1892	1892	1892	0
65	20231011	200400	300364151	1892	1892	1892	1892	0
66	20231011	200300	300364151	1892	1892	1892	1892	0
67	20231011	200200	300364151	1892	1892	1892	1892	0
68	20231011	200100	300364151	1892	1892	1892	1892	0
69	20231011	200000	300364151	1892	1892	1892	1892	0
70	20231011	195900	300364151	1892	1892	1892	1892	0
71	20231011	195800	300364151	1892	1892	1892	1892	0
72	20231011	195700	300364151	1892	1892	1892	1892	0
73	20231011	195600	300364151	1892	1892	1892	1892	0
74	20231011	195500	300364151	1892	1892	1892	1892	0
75	20231011	195400	300364151	1892	1892	1892	1892	0
76	20231011	195300	300364151	1892	1892	1892	1892	0
77	20231011	195200	300364151	1892	1892	1892	1892	0
78	20231011	195100	300364151	1892	1892	1892	1892	0
79	20231011	195000	300364151	1892	1892	1892	1892	0
80	20231011	194900	300364151	1892	1892	1892	1892	0
81	20231011	194800	300364151	1892	1892	1892	1892	0
82	20231011	194700	300364151	1892	1892	1892	1892	0
83	20231011	194600	300364151	1892	1892	1892	1892	0
84	20231011	194500	300364151	1892	1892	1892	1892	0
85	20231011	194400	300364151	1892	1892	1892	1892	0
86	20231011	194300	300364151	1892	1892	1892	1892	0
87	20231011	194200	300364151	1892	1892	1892	1892	0
88	20231011	194100	300364151	1892	1892	1892	1892	0
89	20231011	194000	300364151	1892	1892	1892	1892	0
90	20231011	193900	300364151	1892	1892	1892	1892	0
91	20231011	193800	300364151	1892	1892	1892	1892	0
92	20231011	193700	300364151	1892	1892	1892	1892	1940
93	20231011	193600	300364151	1892	1892	1892	1892	0
94	20231011	193500	300364151	1892	1892	1892	1892	0
95	20231011	193400	300364151	1892	1892	1892	1892	0
96	20231011	193300	300364151	1892	1892	1892	1892	0
97	20231011	193200	300364151	1892	1892	1892	1892	0
98	20231011	193100	300364151	1892	1892	1892	1892	0
99	20231011	193000	300364151	1892	1892	1892	1892	0
100	20231011	192900	300364151	1892	1892	1892	1892	0
101	20231011	192800	300364151	1892	1892	1892	1892	0
102	20231011	192700	300364151	1892	1892	1892	1892	0
103	20231011	192600	300364151	1892	1892	1892	1892	0
104	20231011	192500	300364151	1892	1892	1892	1892	0
105	20231011	192400	300364151	1892	1892	1892	1892	0
106	20231011	192300	300364151	1892	1892	1892	1892	0
107	20231011	192200	300364151	1892	1892	1892	1892	0
108	20231011	192100	300364151	1892	1892	1892	1892	0
109	20231011	192000	300364151	1892	1892	1892	1892	0
110	20231011	191900	300364151	1892	1892	1892	1892	0
111	20231011	191800	300364151	1892	1892	1892	1892	0
112	20231011	191700	300364151	1892	1892	1892	1892	0
113	20231011	191600	300364151	1892	1892	1892	1892	0
114	20231011	191500	300364151	1892	1892	1892	1892	0
115	20231011	191400	300364151	1892	1892	1892	1892	0
116	20231011	191300	300364151	1892	1892	1892	1892	0
117	20231011	191200	300364151	1892	1892	1892	1892	0
118	20231011	191100	300364151	1892	1892	1892	1892	0
119	20231011	191000	300364151	1892	1892	1892	1892	0
120	20231011	190900	300364151	1892	1892	1892	1892	0
121	20231011	190800	300364151	1892	1892	1892	1892	0
122	20231011	190700	300364151	1892	1892	1892	1892	1940
123	20231011	190600	300364151	1892	1892	1892	1892	0
124	20231011	190500	300364151	1892	1892	1892	1892	0
125	20231011	190400	300364151	1892	1892	1892	1892	0
126	20231011	190300	300364151	1892	1892	1892	1892	0
127	20231011	190200	300364151	1892	1892	1892	1892	0
128	20231011	190100	300364151	1892	1892	1892	1892	0
129	20231011	190000	300364151	1892	1892	1892	1892	0
130	20231011	185900	300364151	1892	1892	1892	1892	0
131	20231011	185800	300364151	1892	1892	1892	1892	0
132	20231011	185700	300364151	1892	1892	1892	1892	0
133	20231011	185600	300364151	1892	1892	1892	1892	0
134	20231011	185500	300364151	1892	1892	1892	1892	0
135	20231011	185400	300364151	1892	1892	1892	1892	0
136	20231011	185300	300364151	1892	1892	1892	1892	0
137	20231011	185200	300364151	1892	1892	1892	1892	0
138	20231011	185100	300364151	1892	1892	1892	1892	0
139	20231011	185000	300364151	1892	1892	1892	1892	0
140	20231011	184900	300364151	1892	1892	1892	1892	0
141	20231011	184800	300364151	1892	1892	1892	1892	0
142	20231011	184700	300364151	1892	1892	1892	1892	0
143	20231011	184600	300364151	1892	1892	1892	1892	0
144	20231011	184500	300364151	1892	1892	1892	1892	0
145	20231011	184400	300364151	1892	1892	1892	1892	0
146	20231011	184300	300364151	1892	1892	1892	1892	0
147	20231011	184200	300364151	1892	1892	1892	1892	0
148	20231011	184100	300364151	1892	1892	1892	1892	0
149	20231011	184000	300364151	1892	1892	1892	1892	0
150	20231011	183900	300364151	1892	1892	1892	1892	0
151	20231011	183800	300364151	1892	1892	1892	1892	0
152	20231011	183700	300364151	1892	1892	1892	1892	1940
153	20231011	183600	300364151	1892	1892	1892	1892	0
154	20231011	183500	300364151	1892	1892	1892	1892	0
155	20231011	183400	300364151	1892	1892	1892	1892	0
156	20231011	183300	300364151	1892	1892	1892	1892	0
157	20231011	183200	300364151	1892	1892	1892	1892	0
158	20231011	183100	300364151	1892	1892	1892	1892	0
159	20231011	183000	300364151	1892	1892	1892	1892	0
160	20231011	182900	300364151	1892	1892	1892	1892	0
161	20231011	182800	300364151	1892	1892	1892	1892	0
162	20231011	182700	300364151	1892	1892	1892	1892	0
163	20231011	182600	300364151	1892	1892	1892	1892	0
164	20231011	182500	300364151	1892	1892	1892	1892	0
165	20231011	182400	300364151	1892	1892	1892	1892	0
166	20231011	182300	300364151	1892	1892	1892	1892	0
167	20231011	182200	300364151	1892	1892	1892	1892	0
168	20231011	182100	300364151	1892	1892	1892	1892	0
169	20231011	182000	300364151	1892	1892	1892	1892	0
170	20231011	181900	300364151	1892	1892	1892	1892	0
171	20231011	181800	300364151	1892	1892	1892	1892	0
172	20231011	181700	300364151	1892	1892	1892	1892	0
173	20231011	181600	300364151	1892	1892	1892	1892	0
174	20231011	181500	300364151	1892	1892	1892	1892	0
175	20231011	181400	300364151	1892	1892	1892	1892	0
176	20231011	181300	300364151	1892	1892	1892	1892	0
177	20231011	181200	300364151	1892	1892	1892	1892	0
178	20231011	181100	300364151	1892	1892	1892	1892	0
179	20231011	181000	300364151	1892	1892	1892	1892	0
180	20231011	180900	300364151	1892	1892	1892	1892	0
181	20231011	180800	300364151	1892	1892	1892	1892	0
182	20231011	180700	300364151	1892	1892	1892	1892	1940
183	20231011	180600	300364151	1892	1892	1892	1892	0
184	20231011	180500	300364151	1892	1892	1892	1892	0
185	20231011	180400	300364151	1892	1892	1892	1892	0
186	20231011	180300	300364151	1892	1892	1892	1892	0
187	20231011	180200	300364151	1892	1892	1892	1892	0
188	20231011	180100	300364151	1892	1892	1892	1892	0
189	20231011	180000	300364151	1892	1892	1892	1892	0
190	20231011	175900	300364151	1892	1892	1892	1892	0
191	20231011	175800	300364151	1892	1892	1892	1892	0
192	20231011	175700	300364151	1892	1892	1892	1892	0
193	20231011	175600	300364151	1892	1892	1892	1892	0
194	20231011	175500	300364151	1892	1892	1892	1892	0
195	20231011	175400	300364151	1892	1892	1892	1892	0
196	20231011	175300	300364151	1892	1892	1892	1892	0
197	20231011	175200	300364151	1892	1892	1892	1892	0
198	20231011	175100	300364151	1892	1892	1892	1892	0
199	20231011	175000	300364151	1892	1892	1892	1892	0
200	20231011	174900	300364151	1892	1892	1892	1892	0
201	20231011	174800	300364151	1892	1892	1892	1892	0
202	20231011	174700	300364151	1892	1892	1892	1892	0
203	20231011	174600	300364151	1892	1892	1892	1892	0
204	20231011	174500	300364151	1892	1892	1892	1892	0
205	20231011	174400	300364151	1892	1892	1892	1892	0
206	20231011	174300	300364151	1892	1892	1892	1892	0
207	20231011	174200	300364151	1892	1892	1892	1892	0
208	20231011	174100	300364151	1892	1892	1892	1892	0
209	20231011	174000	300364151	1892	1892	1892	1892	0
210	20231011	173900	300364151	1892	1892	1892	1892	0
211	20231011	173800	300364151	1892	1892	1892	1892	0
212	20231011	173700	300364151	1892	1892	1892	1892	1940
213	20231011	173600	300364151	1892	1892	1892	1892	0
214	20231011	173500	300364151	1892	1892	1892	1892	0
215	20231011	173400	300364151	1892	1892	1892	1892	0
216	20231011	173300	300364151	1892	1892	1892	1892	0
217	20231011	173200	300364151	1892	1892	1892	1892	0
218	20231011	173100	300364151	1892	1892	1892	1892	0
219	20231011	173000	300364151	1892	1892	1892	1892	0
220	20231011	172900	300364151	1892	1892	1892	1892	0
221	20231011	172800	300364151	1892	1892	1892	1892	0
222	20231011	172700	300364151	1892	1892	1892	1892	0
223	20231011	172600	300364151	1892	1892	1892	1892	0
224	20231011	172500	300364151	1892	1892	1892	1892	0
225	20231011	172400	300364151	1892	1892	1892	1892	0
226	20231011	172300	300364151	1892	1892	1892	1892	0
227	20231011	172200	300364151	1892	1892	1892	1892	0
228	20231011	172100	300364151	1892	1892	1892	1892	0
229	20231011	172000	300364151	1892	1892	1892	1892	0
230	20231011	171900	300364151	1892	1892	1892	1892	0
231	20231011	171800	300364151	1892	1892	1892	1892	0
232	20231011	171700	300364151	1892	1892	1892	1892	0
233	20231011	171600	300364151	1892	1892	1892	1892	0
234	20231011	171500	300364151	1892	1892	1892	1892	0
235	20231011	171400	300364151	1892	1892	1892	1892	0
236	20231011	171300	300364151	1892	1892	1892	1892	0
237	20231011	171200	300364151	1892	1892	1892	1892	0
238	20231011	171100	300364151	1892	1892	1892	1892	0
239	20231011	171000	300364151	1892	1892	1892	1892	0
240	20231011	170900	300364151	1892	1892	1892	1892	0
241	20231011	170800	300364151	1892	1892	1892	1892	0
242	20231011	170700	300364151	1892	1892	1892	1892	1940
243	20231011	170600	300364151	1892	1892	1892	1892	0
244	20231011	170500	300364151	1892	1892	1892	1892	0
245	20231011	170400	300364151	1892	1892	1892	1892	0
246	20231011	170300	300364151	1892	1892	1892	1892	0
247	20231011	170200	300364151	1892	1892	1892	1892	0
248	20231011	170100	300364151	1892	1892	1892	1892	0
249	20231011	170000	300364151	1892	1892	1892	1892	0
250	20231011	165900	300364151	1892	1892	1892	1892	0
251	20231011	165800	300364151	1892	1892	1892	1892	0
252	20231011	165700	300364151	1892	1892	1892	1892	0
253	20231011	165600	300364151	1892	1892	1892	1892	0
254	20231011	165500	300364151	1892	1892	1892	1892	0
255	20231011	165400	300364151	1892	1892	1892	1892	0
256	20231011	165300	300364151	1892	1892	1892	1892	0
257	20231011	165200	300364151	1892	1892	1892	1892	0
258	20231011	165100	300364151	1892	1892	1892	1892	0
259	20231011	165000	300364151	1892	1892	1892	1892	0
260	20231011	164900	300364151	1892	1892	1892	1892	0
261	20231011	164800	300364151	1892	1892	1892	1892	0
262	20231011	164700	300364151	1892	1892	1892	1892	0
263	20231011	164600	300364151	1892	1892	1892	1892	0
264	20231011	164500	300364151	1892	1892	1892	1892	0
265	20231011	164400	300364151	1892	1892	1892	1892	0
266	20231011	164300	300364151	1892	1892	1892	1892	0
267	20231011	164200	300364151	1892	1892	1892	1892	0
268	20231011	164100	300364151	1892	1892	1892	1892	0
269	20231011	164000	300364151	1892	1892	1892	1892	0
270	20231011	163900	300364151	1892	1892	1892	1892	0
271	20231011	163800	300364151	1892	1892	1892	1892	0
272	20231011	163700	300364151	1892	1892	1892	1892	1940
273	20231011	163600	300364151	1892	1892	1892	1892	0
274	20231011	163500	300364151	1892	1892	1892	1892	0
275	20231011	163400	300364151	1892	1892	1892	1892	0
276	20231011	163300	300364151	1892	1892	1892	1892	0
277	20231011	163200	300364151	1892	1892	1892	1892	0
278	20231011	163100	300364151	1892	1892	1892	1892	0
279	20231011	163000	300364151	1892	1892	1892	1892	0
280	20231011	162900	300364151	1892	1892	1892	1892	0
281	20231011	162800	300364151	1892	1892	1892	1892	0
282	20231011	162700	300364151	1892	1892	1892	1892	0
283	20231011	162600	300364151	1892	1892	1892	1892	0
284	20231011	162500	300364151	1892	1892	1892	1892	0
285	20231011	162400	300364151	1892	1892	1892	1892	0
286	20231011	162300	300364151	1892	1892	1892	1892	0
287	20231011	162200	300364151	1892	1892	1892	1892	0
288	20231011	162100	300364151	1892	1892	1892	1892	0
289	20231011	162000	300364151	1892	1892	1892	1892	0
290	20231011	161900	300364151	1892	1892	1892	1892	0
291	20231011	161800	300364151	1892	1892	1892	1892	0
292	20231011	161700	300364151	1892	1892	1892	1892	0
293	20231011	161600	300364151	1892	1892	1892	1892	0
294	20231011	161500	300364151	1892	1892	1892	1892	0
295	20231011	161400	300364151	1892	1892	1892	1892	0
296	20231011	161300	300364151	1892	1892	1892	1892	0
297	20231011	161200	300364151	1892	1892	1892	1892	0
298	20231011	161100	300364151	1892	1892	1892	1892	0
299	20231011	161000	300364151	1892	1892	1892	1892	0
300	20231011	160900	300364151	1892	1892	1892	1892	0
301	20231011	160800	300364151	1892	1892	1892	1892	0
302	20231011	160700	300364151	1892	1892	1892	1892	1940
303	20231011	160600	300364151	1892	1892	1892	1892	0
304	20231011	160500	300364151	1892	1892	1892	1892	0
305	20231011	160400	300364151	1892	1892	1892	1892	0
306	20231011	160300	300364151	1892	1892	1892	1892	0
307	20231011	160200	300364151	1892	1892	1892	1892	0
308	20231011	160100	300364151	1892	1892	1892	1892	0
309	20231011	160000	300364151	1892	1892	1892	1892	0
310	20231011	155900	300364151	1892	1892	1892	1892	0
311	20231011	155800	300364151	1892	1892	1892	1892	0
312	20231011	155700	300364151	1892	1892	1892	1892	0
313	20231011	155600	300364151	1892	1892	1892	1892	0
314	20231011	155500	300364151	1892	1892	1892	1892	0
315	20231011	155400	300364151	1892	1892	1892	1892	0
316	20231011	155300	300364151	1892	1892	1892	1892	0
317	20231011	155200	300364151	1892	1892	1892	1892	0
318	20231011	155100	300364151	1892	1892	1892	1892	0
319	20231011	155000	300364151	1892	1892	1892	1892	0
320	20231011	154900	300364151	1892	1892	1892	1892	0
321	20231011	154800	300364151	1892	1892	1892	1892	0
322	20231011	154700	300364151	1892	1892	1892	1892	0
323	20231011	154600	300364151	1892	1892	1892	1892	0
324	20231011	154500	300364151	1892	1892	1892	1892	0
325	20231011	154400	300364151	1892	1892	1892	1892	0
326	20231011	154300	300364151	1892	1892	1892	1892	0
327	20231011	154200	300364151	1892	1892	1892	1892	0
328	20231011	154100	300364151	1892	1892	1892	1892	0
329	20231011	154000	300364151	1892	1892	1892	1892	0
330	20231011	153900	300364151	1892	1892	1892	1892	0
331	20231011	153800	300364151	1892	1892	1892	1892	0
332	20231011	153700	300364151	1892	1892	1892	1892	1940
333	20231011	153600	300364151	1892	1892	1892	1892	0
334	20231011	153500	300364151	1892	1892	1892	1892	0
335	20231011	153400	300364151	1892	1892	1892	1892	0
336	20231011	153300	300364151	1892	1892	1892	1892	0
337	20231011	153200	300364151	1892	1892	1892	1892	0
338	20231011	153100	300364151	1892	1892	1892	1892	0
339	20231011	153000	300364151	1892	1892	1892	1892	1940
340	20231011	152900	296693671	1894	1894	1894	1894	0
341	20231011	152800	296693671	1894	1894	1894	1894	0
342	20231011	152700	296693671	1894	1894	1894	1894	0
343	20231011	152600	296693671	1894	1894	1894	1894	0
344	20231011	152500	296693671	1894	1894	1894	1894	0
345	20231011	152400	296693671	1894	1894	1894	1894	0
346	20231011	152300	296693671	1894	1894	1894	1894	0
347	20231011	152200	296693671	1894	1894	1894	1894	0
348	20231011	152100	296693671	1894	1894	1894	1894	0
349	20231011	152000	296693671	1894	1894	1894	1894	0
350	20231011	151900	296693671	1894	1894	1894	1894	0
351	20231011	151800	296693671	1894	1892	1894	1892	63
352	20231011	151700	296574440	1894	1894	1894	1894	10
353	20231011	151600	296555500	1894	1894	1894	1894	20
354	20231011	151500	296517620	1892	1894	1894	1892	47
355	20231011	151400	296428663	1894	1894	1894	1894	20
356	20231011	151300	296390783	1894	1894	1894	1894	9
357	20231011	151200	296373737	1894	1893	1894	1892	254
358	20231011	151100	295893138	1894	1894	1894	1894	11
359	20231011	151000	295872304	1894	1894	1894	1894	20
360	20231011	150900	295834424	1892	1894	1894	1892	43
361	20231011	150800	295753050	1896	1896	1896	1896	20
362	20231011	150700	295715130	1896	1896	1896	1896	12
363	20231011	150600	295692378	1892	1895	1895	1892	43
364	20231011	150500	295610980	1896	1896	1896	1896	9
365	20231011	150400	295593916	1896	1896	1896	1896	20
366	20231011	150300	295555996	1892	1893	1893	1891	62
367	20231011	150200	295438712	1895	1896	1896	1895	21
368	20231011	150100	295398906	1896	1896	1896	1896	9
369	20231011	150000	295381842	1896	1896	1896	1891	5418
370	20231011	145900	285133960	1896	1896	1896	1895	55
371	20231011	145800	285029723	1895	1896	1896	1895	200
372	20231011	145700	284650703	1895	1894	1895	1894	685
373	20231011	145600	283352744	1893	1894	1894	1892	54
374	20231011	145500	283250555	1894	1894	1894	1894	11
375	20231011	145400	283229721	1894	1894	1894	1894	19
376	20231011	145300	283193735	1892	1893	1893	1892	42
377	20231011	145200	283114261	1894	1894	1894	1894	20
378	20231011	145100	283076381	1895	1895	1895	1895	10
379	20231011	145000	283057431	1892	1895	1895	1892	54
380	20231011	144900	282955220	1896	1896	1896	1896	9
381	20231011	144800	282938156	1896	1893	1896	1892	42
382	20231011	144700	282858642	1894	1894	1894	1894	11
383	20231011	144600	282837808	1896	1896	1896	1896	20
384	20231011	144500	282799888	1896	1892	1896	1892	29
385	20231011	144400	282744984	1892	1893	1893	1892	32
386	20231011	144300	282684430	1895	1896	1896	1895	21
387	20231011	144200	282644624	1896	1896	1896	1896	9
388	20231011	144100	282627560	1896	1894	1896	1892	53
389	20231011	144000	282527224	1896	1896	1896	1896	11
390	20231011	143900	282506368	1896	1896	1896	1896	20
391	20231011	143800	282468448	1896	1892	1896	1892	21
392	20231011	143700	282428680	1893	1895	1895	1893	30
393	20231011	143600	282371850	1895	1895	1895	1895	1
394	20231011	143500	282369955	1895	1895	1895	1895	20
395	20231011	143400	282332055	1895	1892	1895	1892	251
396	20231011	143300	281857136	1895	1895	1895	1895	20
397	20231011	143200	281819236	1895	1892	1895	1892	43
398	20231011	143100	281737850	1893	1895	1895	1893	21
399	20231011	143000	281698075	1895	1895	1895	1895	9
400	20231011	142900	281681020	1895	1895	1895	1895	30
401	20231011	142800	281624170	1892	1893	1893	1892	42
402	20231011	142700	281544696	1895	1895	1895	1895	21
403	20231011	142600	281504901	1895	1895	1895	1895	9
404	20231011	142500	281487846	1895	1894	1895	1892	53
405	20231011	142400	281387520	1895	1895	1895	1895	11
406	20231011	142300	281366675	1895	1895	1895	1895	19
407	20231011	142200	281330670	1892	1893	1893	1892	43
408	20231011	142100	281249304	1895	1895	1895	1895	20
409	20231011	142000	281211404	1895	1892	1895	1892	20
410	20231011	141900	281173534	1895	1893	1895	1892	52
411	20231011	141800	281075109	1895	1895	1895	1895	9
412	20231011	141700	281058054	1895	1895	1895	1895	20
413	20231011	141600	281020154	1895	1892	1895	1892	44
414	20231011	141500	280936873	1894	1895	1895	1894	20
415	20231011	141400	280898982	1895	1895	1895	1895	9
416	20231011	141300	280881927	1895	1895	1895	1895	20
417	20231011	141200	280844027	1895	1892	1895	1892	777
418	20231011	141100	279373910	1895	1895	1895	1895	19
419	20231011	141000	279337905	1895	1892	1895	1892	30
420	20231011	140900	279281115	1893	1895	1895	1893	22
421	20231011	140800	279239447	1895	1895	1895	1895	9
422	20231011	140700	279222392	1895	1895	1895	1895	20
423	20231011	140600	279184492	1892	1894	1894	1892	42
424	20231011	140500	279105010	1895	1895	1895	1895	20
425	20231011	140400	279067110	1895	1895	1895	1895	11
426	20231011	140300	279046265	1892	1895	1895	1892	53
427	20231011	140200	278945950	1895	1895	1895	1895	10
428	20231011	140100	278927000	1895	1895	1895	1895	20
429	20231011	140000	278889100	1895	1892	1895	1892	43
430	20231011	135900	278807714	1893	1893	1893	1893	21
431	20231011	135800	278767961	1893	1892	1893	1892	31
432	20231011	135700	278709300	1893	1895	1895	1891	220
433	20231011	135600	278293212	1896	1896	1896	1896	10
434	20231011	135500	278274252	1896	1896	1896	1896	21
435	20231011	135400	278234436	1892	1894	1894	1892	42
436	20231011	135300	278154954	1896	1896	1896	1896	20
437	20231011	135200	278117034	1896	1892	1896	1892	162
438	20231011	135100	277810486	1892	1894	1896	1892	101
439	20231011	135000	277619333	1896	1896	1896	1896	9
440	20231011	134900	277602269	1896	1896	1896	1896	20
441	20231011	134800	277564349	1892	1892	1893	1892	134
442	20231011	134700	277310810	1895	1892	1895	1892	109
443	20231011	134600	277104555	1896	1896	1896	1892	120
444	20231011	134500	276877435	1896	1892	1896	1892	44
445	20231011	134400	276794143	1894	1896	1896	1894	19
446	20231011	134300	276758137	1896	1892	1896	1892	77
447	20231011	134200	276612413	1896	1892	1896	1892	52
448	20231011	134100	276513949	1891	1894	1894	1891	210
449	20231011	134000	276116782	1896	1896	1896	1896	21
450	20231011	133900	276076966	1896	1896	1896	1896	9
451	20231011	133800	276059902	1896	1894	1896	1892	53
452	20231011	133700	275959566	1895	1895	1895	1895	11
453	20231011	133600	275938721	1895	1892	1895	1891	42
454	20231011	133500	275859252	1894	1894	1894	1894	9
455	20231011	133400	275842206	1896	1896	1896	1896	20
456	20231011	133300	275804286	1896	1891	1896	1891	34
457	20231011	133200	275739937	1892	1894	1894	1892	19
458	20231011	133100	275703969	1891	1896	1896	1891	11730
459	20231011	133000	253522489	1896	1896	1896	1896	20
460	20231011	132900	253484569	1896	1894	1896	1891	793
461	20231011	132800	251984522	1895	1894	1896	1894	868
462	20231011	132700	250340501	1896	1896	1896	1896	10
463	20231011	132600	250321541	1896	1894	1896	1894	23
464	20231011	132500	250277939	1894	1896	1896	1894	54
465	20231011	132400	250175637	1896	1896	1896	1896	21
466	20231011	132300	250135821	1894	1896	1896	1894	5009
467	20231011	132200	240648757	1896	1896	1896	1894	63
468	20231011	132100	240529395	1896	1896	1896	1896	11
469	20231011	132000	240508539	1896	1896	1896	1896	19
470	20231011	131900	240472515	1894	1895	1895	1894	42
471	20231011	131800	240392957	1896	1894	1896	1894	1017
472	20231011	131700	238466737	1894	1894	1894	1894	10
473	20231011	131600	238447797	1894	1893	1894	1891	53
474	20231011	131500	238347492	1894	1894	1894	1894	9
475	20231011	131400	238330446	1894	1892	1894	1891	326
476	20231011	131300	237713938	1892	1891	1892	1891	53
477	20231011	131200	237613704	1891	1892	1892	1891	240
478	20231011	131100	237159844	1892	1894	1894	1892	3647
479	20231011	131000	230259702	1894	1893	1894	1892	1403
480	20231011	130900	227605195	1894	1894	1894	1894	11
481	20231011	130800	227584361	1894	1894	1894	1892	70
482	20231011	130700	227451881	1892	1892	1894	1892	442
483	20231011	130600	226615599	1893	1894	1894	1893	40
484	20231011	130500	226539849	1894	1894	1894	1894	10
485	20231011	130400	226520909	1892	1892	1892	1892	0
486	20231011	130300	226520909	1892	1893	1893	1892	42
487	20231011	130200	226441420	1892	1892	1892	1892	0
488	20231011	130100	226441420	1892	1892	1892	1892	0
489	20231011	130000	226441420	1892	1892	1892	1892	42
490	20231011	125900	226361956	1892	1892	1892	1892	180
491	20231011	125800	226021396	1892	1892	1892	1892	0
492	20231011	125700	226021396	1892	1892	1892	1892	43
493	20231011	125600	225940040	1894	1894	1894	1894	3
494	20231011	125500	225934358	1894	1894	1894	1894	0
495	20231011	125400	225934358	1894	1894	1894	1894	1
496	20231011	125300	225932464	1892	1892	1892	1892	143
497	20231011	125200	225661908	1892	1892	1892	1892	60
498	20231011	125100	225548388	1892	1892	1892	1892	4
499	20231011	125000	225540820	1892	1892	1892	1892	42
500	20231011	124900	225461356	1892	1893	1893	1892	800
501	20231011	124800	223947540	1894	1894	1894	1894	2
502	20231011	124700	223943752	1893	1893	1893	1893	42
503	20231011	124600	223864246	1893	1893	1893	1893	0
504	20231011	124500	223864246	1893	1893	1893	1893	0
505	20231011	124400	223864246	1893	1893	1893	1893	42
506	20231011	124300	223784740	1892	1892	1892	1892	200
507	20231011	124200	223406340	1894	1893	1894	1892	4000
508	20231011	124100	215833395	1893	1893	1893	1893	42
509	20231011	124000	215753889	1893	1893	1893	1893	50
510	20231011	123900	215659239	1893	1893	1893	1893	0
511	20231011	123800	215659239	1893	1893	1893	1893	42
512	20231011	123700	215579733	1894	1894	1894	1894	0
513	20231011	123600	215579733	1894	1894	1894	1894	6
514	20231011	123500	215568369	1893	1894	1894	1893	48
515	20231011	123400	215477499	1893	1893	1893	1893	0
516	20231011	123300	215477499	1893	1893	1893	1893	0
517	20231011	123200	215477499	1893	1893	1893	1893	0
518	20231011	123100	215477499	1893	1893	1893	1893	243
519	20231011	123000	215017500	1893	1893	1893	1893	0
520	20231011	122900	215017500	1893	1893	1893	1893	42
521	20231011	122800	214937994	1894	1894	1894	1894	0
522	20231011	122700	214937994	1894	1894	1894	1894	0
523	20231011	122600	214937994	1894	1893	1894	1893	48
524	20231011	122500	214847124	1894	1894	1894	1894	0
525	20231011	122400	214847124	1894	1894	1894	1894	0
526	20231011	122300	214847124	1894	1894	1894	1894	3534
527	20231011	122200	208153728	1894	1894	1894	1894	42
528	20231011	122100	208074180	1894	1894	1894	1894	0
529	20231011	122000	208074180	1894	1894	1894	1894	10
530	20231011	121900	208055240	1894	1894	1894	1894	142
531	20231011	121800	207786292	1894	1894	1894	1894	500
532	20231011	121700	206839292	1894	1894	1894	1894	0
533	20231011	121600	206839292	1894	1894	1894	1894	142
534	20231011	121500	206570344	1894	1894	1894	1894	0
535	20231011	121400	206570344	1894	1894	1894	1894	0
536	20231011	121300	206570344	1894	1894	1894	1894	143
537	20231011	121200	206299502	1894	1894	1894	1894	0
538	20231011	121100	206299502	1894	1894	1894	1894	0
539	20231011	121000	206299502	1894	1894	1894	1894	76
540	20231011	120900	206155558	1895	1895	1895	1895	627
541	20231011	120800	204967393	1895	1895	1895	1895	10
542	20231011	120700	204948443	1895	1895	1895	1895	0
543	20231011	120600	204948443	1895	1895	1895	1895	42
544	20231011	120500	204868853	1895	1895	1895	1895	0
545	20231011	120400	204868853	1895	1895	1895	1895	0
546	20231011	120300	204868853	1895	1895	1895	1895	43
547	20231011	120200	204787368	1895	1895	1895	1895	0
548	20231011	120100	204787368	1895	1896	1896	1895	31
549	20231011	120000	204728622	1897	1898	1898	1897	311
550	20231011	115900	204138405	1898	1898	1898	1898	100
551	20231011	115800	203948605	1898	1898	1898	1898	0
552	20231011	115700	203948605	1898	1898	1898	1897	349
553	20231011	115600	203286245	1898	1898	1898	1898	0
554	20231011	115500	203286245	1898	1898	1898	1898	250
555	20231011	115400	202811745	1897	1898	1898	1897	143
556	20231011	115300	202540374	1898	1898	1898	1898	457
557	20231011	115200	201672988	1898	1898	1898	1898	50
558	20231011	115100	201578088	1897	1897	1897	1897	43
559	20231011	115000	201496517	1898	1898	1898	1898	50
560	20231011	114900	201401617	1898	1894	1898	1894	293
561	20231011	114800	200845675	1894	1894	1894	1894	10
562	20231011	114700	200826735	1898	1894	1898	1894	260
563	20231011	114600	200333295	1894	1896	1896	1894	970
564	20231011	114500	198495431	1897	1896	1897	1896	343
565	20231011	114400	197844803	1897	1898	1898	1897	101
566	20231011	114300	197653106	1898	1898	1898	1898	250
567	20231011	114200	197178606	1898	1897	1898	1897	313
568	20231011	114100	196584575	1898	1898	1898	1898	418
569	20231011	114000	195791211	1898	1898	1898	1898	4802
570	20231011	113900	186677015	1897	1896	1897	1896	174
571	20231011	113800	186346979	1896	1897	1897	1896	80
572	20231011	113700	186195249	1897	1897	1897	1897	300
573	20231011	113600	185626149	1896	1896	1896	1896	0
574	20231011	113500	185626149	1896	1897	1897	1896	601
575	20231011	113400	184486095	1896	1896	1896	1896	0
576	20231011	113300	184486095	1896	1896	1896	1896	42
577	20231011	113200	184406463	1897	1897	1897	1897	50
578	20231011	113100	184311613	1897	1897	1897	1897	250
579	20231011	113000	183837363	1894	1894	1894	1894	36
580	20231011	112900	183769179	1896	1897	1897	1896	56
581	20231011	112800	183662953	1897	1897	1897	1897	250
582	20231011	112700	183188703	1897	1898	1898	1897	81
583	20231011	112600	183034996	1898	1897	1898	1897	317
584	20231011	112500	182433397	1897	1897	1897	1897	0
585	20231011	112400	182433397	1897	1897	1897	1895	477
586	20231011	112300	181528534	1897	1897	1897	1897	42
587	20231011	112200	181448860	1897	1897	1897	1897	292
588	20231011	112100	180894936	1897	1897	1897	1897	50
589	20231011	112000	180800086	1895	1894	1895	1894	242
590	20231011	111900	180341696	1897	1897	1897	1897	50
591	20231011	111800	180246846	1897	1897	1897	1897	250
592	20231011	111700	179772596	1897	1895	1897	1895	50
593	20231011	111600	179677830	1898	1898	1898	1898	250
594	20231011	111500	179203330	1894	1894	1894	1894	11
595	20231011	111400	179182496	1894	1897	1898	1894	302
596	20231011	111300	178609347	1898	1898	1898	1898	0
597	20231011	111200	178609347	1898	1898	1898	1898	353
598	20231011	111100	177939353	1897	1896	1897	1896	50
599	20231011	111000	177844523	1897	1897	1897	1897	250
600	20231011	110900	177370273	1897	1897	1897	1897	50
601	20231011	110800	177275423	1897	1897	1897	1897	250
602	20231011	110700	176801173	1893	1893	1893	1893	43
603	20231011	110600	176719774	1893	1897	1897	1893	391
604	20231011	110500	175978277	1897	1897	1897	1897	0
605	20231011	110400	175978277	1897	1897	1897	1895	362
606	20231011	110300	175291687	1897	1897	1897	1897	0
607	20231011	110200	175291687	1897	1897	1897	1895	501
608	20231011	110100	174341332	1895	1895	1895	1895	43
609	20231011	110000	174259847	1895	1895	1895	1895	1
610	20231011	105900	174257952	1894	1894	1894	1894	0
611	20231011	105800	174257952	1894	1894	1894	1894	394
612	20231011	105700	173511716	1895	1895	1895	1894	262
613	20231011	105600	173015227	1895	1895	1895	1895	50
614	20231011	105500	172920477	1895	1895	1895	1895	502
615	20231011	105400	171969187	1895	1897	1897	1895	2
616	20231011	105300	171965395	1897	1897	1897	1897	250
617	20231011	105200	171491145	1895	1896	1896	1895	42
618	20231011	105100	171411552	1897	1897	1897	1897	300
619	20231011	105000	170842452	1897	1897	1897	1897	0
620	20231011	104900	170842452	1897	1897	1898	1897	520
621	20231011	104800	169856011	1898	1898	1898	1898	100
622	20231011	104700	169666211	1898	1897	1898	1897	260
623	20231011	104600	169172741	1897	1897	1897	1897	42
624	20231011	104500	169093067	1898	1898	1898	1898	250
625	20231011	104400	168618567	1898	1898	1898	1898	100
626	20231011	104300	168428767	1898	1898	1898	1898	250
627	20231011	104200	167954267	1897	1897	1897	1897	43
628	20231011	104100	167872696	1898	1898	1898	1898	300
629	20231011	104000	167303296	1897	1897	1897	1897	0
630	20231011	103900	167303296	1897	1898	1898	1897	293
631	20231011	103800	166747225	1898	1898	1898	1898	50
632	20231011	103700	166652325	1898	1898	1898	1898	250
633	20231011	103600	166177825	1897	1898	1898	1897	93
634	20231011	103500	166001354	1898	1898	1898	1898	250
635	20231011	103400	165526854	1898	1898	1898	1898	7
636	20231011	103300	165513568	1897	1898	1898	1897	393
637	20231011	103200	164767697	1898	1898	1898	1898	0
638	20231011	103100	164767697	1898	1897	1898	1897	487
639	20231011	103000	163843392	1897	1897	1898	1897	74
640	20231011	102900	163702998	1897	1897	1897	1897	5
641	20231011	102800	163693513	1895	1895	1895	1895	42
642	20231011	102700	163613923	1898	1898	1898	1898	0
643	20231011	102600	163613923	1898	1898	1898	1898	300
644	20231011	102500	163044523	1898	1898	1898	1898	109
645	20231011	102400	162837641	1898	1892	1898	1892	300
646	20231011	102300	162268541	1892	1898	1898	1892	743
647	20231011	102200	160861652	1898	1898	1898	1898	250
648	20231011	102100	160387152	1896	1896	1896	1896	43
649	20231011	102000	160305624	1896	1898	1898	1896	359
650	20231011	101900	159624262	1898	1898	1898	1898	0
651	20231011	101800	159624262	1898	1898	1898	1898	250
652	20231011	101700	159149762	1896	1898	1898	1896	143
653	20231011	101600	158878434	1898	1898	1898	1898	250
654	20231011	101500	158403934	1898	1896	1898	1896	94
655	20231011	101400	158225608	1898	1898	1898	1898	450
656	20231011	101300	157371508	1896	1896	1896	1896	0
657	20231011	101200	157371508	1896	1896	1896	1896	231
658	20231011	101100	156933532	1895	1895	1895	1895	63
659	20231011	101000	156814147	1895	1895	1895	1895	6
660	20231011	100900	156802777	1896	1895	1896	1895	6
661	20231011	100800	156791402	1896	1898	1898	1896	633
662	20231011	100700	155590713	1898	1898	1898	1898	50
663	20231011	100600	155495813	1898	1898	1898	1898	315
664	20231011	100500	154897943	1898	1898	1898	1898	60
665	20231011	100400	154784063	1898	1898	1898	1898	250
666	20231011	100300	154309563	1898	1898	1898	1898	50
667	20231011	100200	154214663	1898	1898	1898	1898	300
668	20231011	100100	153645263	1898	1898	1898	1898	0
669	20231011	100000	153645263	1898	1897	1898	1897	380
670	20231011	095900	152924103	1897	1897	1897	1897	51
671	20231011	095800	152827356	1897	1897	1897	1897	250
672	20231011	095700	152353106	1897	1897	1897	1897	200
673	20231011	095600	151973706	1898	1898	1898	1898	0
674	20231011	095500	151973706	1898	1897	1898	1897	466
675	20231011	095400	151089254	1897	1897	1897	1897	0
676	20231011	095300	151089254	1897	1896	1897	1896	43
677	20231011	095200	151007686	1896	1896	1896	1896	0
678	20231011	095100	151007686	1896	1897	1898	1896	1997
679	20231011	095000	147220599	1897	1898	1898	1897	68
680	20231011	094900	147091544	1897	1897	1897	1897	101
681	20231011	094800	146899947	1896	1896	1896	1896	1
682	20231011	094700	146898051	1898	1898	1898	1898	250
683	20231011	094600	146423551	1896	1897	1897	1896	600
684	20231011	094500	145285776	1897	1897	1897	1897	125
685	20231011	094400	145048651	1897	1897	1897	1897	100
686	20231011	094300	144858951	1897	1897	1897	1897	251
687	20231011	094200	144382804	1897	1897	1897	1897	50
688	20231011	094100	144287954	1897	1897	1897	1897	455
689	20231011	094000	143424819	1897	1897	1897	1897	0
690	20231011	093900	143424819	1897	1896	1897	1896	148
691	20231011	093800	143144210	1897	1897	1897	1897	1
692	20231011	093700	143142313	1897	1891	1897	1891	310
693	20231011	093600	142554303	1890	1890	1890	1890	0
694	20231011	093500	142554303	1890	1894	1895	1890	41005
695	20231011	093400	64971723	1895	1894	1895	1894	66
696	20231011	093300	64846703	1895	1895	1895	1895	250
697	20231011	093200	64372953	1895	1895	1895	1895	51
698	20231011	093100	64276308	1895	1895	1895	1895	300
699	20231011	093000	63707808	1895	1895	1895	1895	12
700	20231011	092900	63685068	1895	1895	1895	1895	301
701	20231011	092800	63114673	1895	1895	1895	1895	50
702	20231011	092700	63019923	1895	1895	1895	1895	0
703	20231011	092600	63019923	1895	1895	1895	1895	1002
704	20231011	092500	61121133	1895	1895	1897	1895	2706
705	20231011	092400	55993251	1898	1898	1898	1898	306
706	20231011	092300	55412463	1898	1898	1898	1898	56
707	20231011	092200	55306175	1898	1898	1898	1898	250
708	20231011	092100	54831675	1898	1898	1898	1898	54
709	20231011	092000	54729183	1898	1898	1898	1898	250
710	20231011	091900	54254683	1898	1898	1898	1898	110
711	20231011	091800	54045903	1898	1898	1898	1898	300
712	20231011	091700	53476503	1898	1898	1898	1898	2
713	20231011	091600	53472707	1898	1894	1898	1894	400
714	20231011	091500	52713957	1893	1893	1893	1893	0
715	20231011	091400	52713957	1893	1894	1899	1893	6847
716	20231011	091300	39743255	1894	1893	1894	1893	136
717	20231011	091200	39485775	1893	1893	1893	1893	205
718	20231011	091100	39097710	1894	1893	1894	1893	517
719	20231011	091000	38118523	1893	1893	1894	1893	512
720	20231011	090900	37149301	1894	1894	1894	1894	506
721	20231011	090800	36190937	1894	1894	1894	1892	1622
722	20231011	090700	33118881	1892	1893	1894	1892	1464
723	20231011	090600	30347788	1893	1894	1894	1893	124
724	20231011	090500	30113046	1894	1894	1894	1894	5
725	20231011	090400	30103576	1894	1893	1894	1893	328
726	20231011	090300	29482645	1894	1894	1894	1893	1924
727	20231011	090200	25839188	1894	1894	1894	1894	10370
728	20231011	090100	6198408	1895	1896	1896	1895	1540
729	20231011	090000	3280080	1896	1896	1896	1896	1730