KissMeData/452980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210400	356228943	1900	1900	1900	1900	1
3	20231018	210300	356228943	1900	1900	1900	1900	0
4	20231018	210200	356228943	1900	1900	1900	1900	0
5	20231018	210100	356228943	1900	1900	1900	1900	0
6	20231018	210000	356228943	1900	1900	1900	1900	0
7	20231018	205900	356228943	1900	1900	1900	1900	0
8	20231018	205800	356228943	1900	1900	1900	1900	0
9	20231018	205700	356228943	1900	1900	1900	1900	0
10	20231018	205600	356228943	1900	1900	1900	1900	0
11	20231018	205500	356228943	1900	1900	1900	1900	0
12	20231018	205400	356228943	1900	1900	1900	1900	0
13	20231018	205300	356228943	1900	1900	1900	1900	0
14	20231018	205200	356228943	1900	1900	1900	1900	0
15	20231018	205100	356228943	1900	1900	1900	1900	0
16	20231018	205000	356228943	1900	1900	1900	1900	0
17	20231018	204900	356228943	1900	1900	1900	1900	0
18	20231018	204800	356228943	1900	1900	1900	1900	0
19	20231018	204700	356228943	1900	1900	1900	1900	0
20	20231018	204600	356228943	1900	1900	1900	1900	0
21	20231018	204500	356228943	1900	1900	1900	1900	0
22	20231018	204400	356228943	1900	1900	1900	1900	0
23	20231018	204300	356228943	1900	1900	1900	1900	0
24	20231018	204200	356228943	1900	1900	1900	1900	0
25	20231018	204100	356228943	1900	1900	1900	1900	0
26	20231018	204000	356228943	1900	1900	1900	1900	0
27	20231018	203900	356228943	1900	1900	1900	1900	0
28	20231018	203800	356228943	1900	1900	1900	1900	0
29	20231018	203700	356228943	1900	1900	1900	1900	0
30	20231018	203600	356228943	1900	1900	1900	1900	0
31	20231018	203500	356228943	1900	1900	1900	1900	0
32	20231018	203400	356228943	1900	1900	1900	1900	1
33	20231018	203300	356228943	1900	1900	1900	1900	0
34	20231018	203200	356228943	1900	1900	1900	1900	0
35	20231018	203100	356228943	1900	1900	1900	1900	0
36	20231018	203000	356228943	1900	1900	1900	1900	0
37	20231018	202900	356228943	1900	1900	1900	1900	0
38	20231018	202800	356228943	1900	1900	1900	1900	0
39	20231018	202700	356228943	1900	1900	1900	1900	0
40	20231018	202600	356228943	1900	1900	1900	1900	0
41	20231018	202500	356228943	1900	1900	1900	1900	0
42	20231018	202400	356228943	1900	1900	1900	1900	0
43	20231018	202300	356228943	1900	1900	1900	1900	0
44	20231018	202200	356228943	1900	1900	1900	1900	0
45	20231018	202100	356228943	1900	1900	1900	1900	0
46	20231018	202000	356228943	1900	1900	1900	1900	0
47	20231018	201900	356228943	1900	1900	1900	1900	0
48	20231018	201800	356228943	1900	1900	1900	1900	0
49	20231018	201700	356228943	1900	1900	1900	1900	0
50	20231018	201600	356228943	1900	1900	1900	1900	0
51	20231018	201500	356228943	1900	1900	1900	1900	0
52	20231018	201400	356228943	1900	1900	1900	1900	0
53	20231018	201300	356228943	1900	1900	1900	1900	0
54	20231018	201200	356228943	1900	1900	1900	1900	0
55	20231018	201100	356228943	1900	1900	1900	1900	0
56	20231018	201000	356228943	1900	1900	1900	1900	0
57	20231018	200900	356228943	1900	1900	1900	1900	0
58	20231018	200800	356228943	1900	1900	1900	1900	0
59	20231018	200700	356228943	1900	1900	1900	1900	0
60	20231018	200600	356228943	1900	1900	1900	1900	0
61	20231018	200500	356228943	1900	1900	1900	1900	0
62	20231018	200400	356228943	1900	1900	1900	1900	1
63	20231018	200300	356228943	1900	1900	1900	1900	0
64	20231018	200200	356228943	1900	1900	1900	1900	0
65	20231018	200100	356228943	1900	1900	1900	1900	0
66	20231018	200000	356228943	1900	1900	1900	1900	0
67	20231018	195900	356228943	1900	1900	1900	1900	0
68	20231018	195800	356228943	1900	1900	1900	1900	0
69	20231018	195700	356228943	1900	1900	1900	1900	0
70	20231018	195600	356228943	1900	1900	1900	1900	0
71	20231018	195500	356228943	1900	1900	1900	1900	0
72	20231018	195400	356228943	1900	1900	1900	1900	0
73	20231018	195300	356228943	1900	1900	1900	1900	0
74	20231018	195200	356228943	1900	1900	1900	1900	0
75	20231018	195100	356228943	1900	1900	1900	1900	0
76	20231018	195000	356228943	1900	1900	1900	1900	0
77	20231018	194900	356228943	1900	1900	1900	1900	0
78	20231018	194800	356228943	1900	1900	1900	1900	0
79	20231018	194700	356228943	1900	1900	1900	1900	0
80	20231018	194600	356228943	1900	1900	1900	1900	0
81	20231018	194500	356228943	1900	1900	1900	1900	0
82	20231018	194400	356228943	1900	1900	1900	1900	0
83	20231018	194300	356228943	1900	1900	1900	1900	0
84	20231018	194200	356228943	1900	1900	1900	1900	0
85	20231018	194100	356228943	1900	1900	1900	1900	0
86	20231018	194000	356228943	1900	1900	1900	1900	0
87	20231018	193900	356228943	1900	1900	1900	1900	0
88	20231018	193800	356228943	1900	1900	1900	1900	0
89	20231018	193700	356228943	1900	1900	1900	1900	0
90	20231018	193600	356228943	1900	1900	1900	1900	0
91	20231018	193500	356228943	1900	1900	1900	1900	0
92	20231018	193400	356228943	1900	1900	1900	1900	1
93	20231018	193300	356228943	1900	1900	1900	1900	0
94	20231018	193200	356228943	1900	1900	1900	1900	0
95	20231018	193100	356228943	1900	1900	1900	1900	0
96	20231018	193000	356228943	1900	1900	1900	1900	0
97	20231018	192900	356228943	1900	1900	1900	1900	0
98	20231018	192800	356228943	1900	1900	1900	1900	0
99	20231018	192700	356228943	1900	1900	1900	1900	0
100	20231018	192600	356228943	1900	1900	1900	1900	0
101	20231018	192500	356228943	1900	1900	1900	1900	0
102	20231018	192400	356228943	1900	1900	1900	1900	0
103	20231018	192300	356228943	1900	1900	1900	1900	0
104	20231018	192200	356228943	1900	1900	1900	1900	0
105	20231018	192100	356228943	1900	1900	1900	1900	0
106	20231018	192000	356228943	1900	1900	1900	1900	0
107	20231018	191900	356228943	1900	1900	1900	1900	0
108	20231018	191800	356228943	1900	1900	1900	1900	0
109	20231018	191700	356228943	1900	1900	1900	1900	0
110	20231018	191600	356228943	1900	1900	1900	1900	0
111	20231018	191500	356228943	1900	1900	1900	1900	0
112	20231018	191400	356228943	1900	1900	1900	1900	0
113	20231018	191300	356228943	1900	1900	1900	1900	0
114	20231018	191200	356228943	1900	1900	1900	1900	0
115	20231018	191100	356228943	1900	1900	1900	1900	0
116	20231018	191000	356228943	1900	1900	1900	1900	0
117	20231018	190900	356228943	1900	1900	1900	1900	0
118	20231018	190800	356228943	1900	1900	1900	1900	0
119	20231018	190700	356228943	1900	1900	1900	1900	0
120	20231018	190600	356228943	1900	1900	1900	1900	0
121	20231018	190500	356228943	1900	1900	1900	1900	0
122	20231018	190400	356228943	1900	1900	1900	1900	1
123	20231018	190300	356228943	1900	1900	1900	1900	0
124	20231018	190200	356228943	1900	1900	1900	1900	0
125	20231018	190100	356228943	1900	1900	1900	1900	0
126	20231018	190000	356228943	1900	1900	1900	1900	0
127	20231018	185900	356228943	1900	1900	1900	1900	0
128	20231018	185800	356228943	1900	1900	1900	1900	0
129	20231018	185700	356228943	1900	1900	1900	1900	0
130	20231018	185600	356228943	1900	1900	1900	1900	0
131	20231018	185500	356228943	1900	1900	1900	1900	0
132	20231018	185400	356228943	1900	1900	1900	1900	0
133	20231018	185300	356228943	1900	1900	1900	1900	0
134	20231018	185200	356228943	1900	1900	1900	1900	0
135	20231018	185100	356228943	1900	1900	1900	1900	0
136	20231018	185000	356228943	1900	1900	1900	1900	0
137	20231018	184900	356228943	1900	1900	1900	1900	0
138	20231018	184800	356228943	1900	1900	1900	1900	0
139	20231018	184700	356228943	1900	1900	1900	1900	0
140	20231018	184600	356228943	1900	1900	1900	1900	0
141	20231018	184500	356228943	1900	1900	1900	1900	0
142	20231018	184400	356228943	1900	1900	1900	1900	0
143	20231018	184300	356228943	1900	1900	1900	1900	0
144	20231018	184200	356228943	1900	1900	1900	1900	0
145	20231018	184100	356228943	1900	1900	1900	1900	0
146	20231018	184000	356228943	1900	1900	1900	1900	0
147	20231018	183900	356228943	1900	1900	1900	1900	0
148	20231018	183800	356228943	1900	1900	1900	1900	0
149	20231018	183700	356228943	1900	1900	1900	1900	0
150	20231018	183600	356228943	1900	1900	1900	1900	0
151	20231018	183500	356228943	1900	1900	1900	1900	0
152	20231018	183400	356228943	1900	1900	1900	1900	1
153	20231018	183300	356228943	1900	1900	1900	1900	0
154	20231018	183200	356228943	1900	1900	1900	1900	0
155	20231018	183100	356228943	1900	1900	1900	1900	0
156	20231018	183000	356228943	1900	1900	1900	1900	0
157	20231018	182900	356228943	1900	1900	1900	1900	0
158	20231018	182800	356228943	1900	1900	1900	1900	0
159	20231018	182700	356228943	1900	1900	1900	1900	0
160	20231018	182600	356228943	1900	1900	1900	1900	0
161	20231018	182500	356228943	1900	1900	1900	1900	0
162	20231018	182400	356228943	1900	1900	1900	1900	0
163	20231018	182300	356228943	1900	1900	1900	1900	0
164	20231018	182200	356228943	1900	1900	1900	1900	0
165	20231018	182100	356228943	1900	1900	1900	1900	0
166	20231018	182000	356228943	1900	1900	1900	1900	0
167	20231018	181900	356228943	1900	1900	1900	1900	0
168	20231018	181800	356228943	1900	1900	1900	1900	0
169	20231018	181700	356228943	1900	1900	1900	1900	0
170	20231018	181600	356228943	1900	1900	1900	1900	0
171	20231018	181500	356228943	1900	1900	1900	1900	0
172	20231018	181400	356228943	1900	1900	1900	1900	0
173	20231018	181300	356228943	1900	1900	1900	1900	0
174	20231018	181200	356228943	1900	1900	1900	1900	0
175	20231018	181100	356228943	1900	1900	1900	1900	0
176	20231018	181000	356228943	1900	1900	1900	1900	0
177	20231018	180900	356228943	1900	1900	1900	1900	0
178	20231018	180800	356228943	1900	1900	1900	1900	0
179	20231018	180700	356228943	1900	1900	1900	1900	0
180	20231018	180600	356228943	1900	1900	1900	1900	0
181	20231018	180500	356228943	1900	1900	1900	1900	0
182	20231018	180400	356228943	1900	1900	1900	1900	1
183	20231018	180300	356228943	1900	1900	1900	1900	0
184	20231018	180200	356228943	1900	1900	1900	1900	0
185	20231018	180100	356228943	1900	1900	1900	1900	0
186	20231018	180000	356228943	1900	1900	1900	1900	0
187	20231018	175900	356228943	1900	1900	1900	1900	0
188	20231018	175800	356228943	1900	1900	1900	1900	0
189	20231018	175700	356228943	1900	1900	1900	1900	0
190	20231018	175600	356228943	1900	1900	1900	1900	0
191	20231018	175500	356228943	1900	1900	1900	1900	0
192	20231018	175400	356228943	1900	1900	1900	1900	0
193	20231018	175300	356228943	1900	1900	1900	1900	0
194	20231018	175200	356228943	1900	1900	1900	1900	0
195	20231018	175100	356228943	1900	1900	1900	1900	0
196	20231018	175000	356228943	1900	1900	1900	1900	0
197	20231018	174900	356228943	1900	1900	1900	1900	0
198	20231018	174800	356228943	1900	1900	1900	1900	0
199	20231018	174700	356228943	1900	1900	1900	1900	0
200	20231018	174600	356228943	1900	1900	1900	1900	0
201	20231018	174500	356228943	1900	1900	1900	1900	0
202	20231018	174400	356228943	1900	1900	1900	1900	0
203	20231018	174300	356228943	1900	1900	1900	1900	0
204	20231018	174200	356228943	1900	1900	1900	1900	0
205	20231018	174100	356228943	1900	1900	1900	1900	0
206	20231018	174000	356228943	1900	1900	1900	1900	0
207	20231018	173900	356228943	1900	1900	1900	1900	0
208	20231018	173800	356228943	1900	1900	1900	1900	0
209	20231018	173700	356228943	1900	1900	1900	1900	0
210	20231018	173600	356228943	1900	1900	1900	1900	0
211	20231018	173500	356228943	1900	1900	1900	1900	0
212	20231018	173400	356228943	1900	1900	1900	1900	1
213	20231018	173300	356228943	1900	1900	1900	1900	0
214	20231018	173200	356228943	1900	1900	1900	1900	0
215	20231018	173100	356228943	1900	1900	1900	1900	0
216	20231018	173000	356228943	1900	1900	1900	1900	0
217	20231018	172900	356228943	1900	1900	1900	1900	0
218	20231018	172800	356228943	1900	1900	1900	1900	0
219	20231018	172700	356228943	1900	1900	1900	1900	0
220	20231018	172600	356228943	1900	1900	1900	1900	0
221	20231018	172500	356228943	1900	1900	1900	1900	0
222	20231018	172400	356228943	1900	1900	1900	1900	0
223	20231018	172300	356228943	1900	1900	1900	1900	0
224	20231018	172200	356228943	1900	1900	1900	1900	0
225	20231018	172100	356228943	1900	1900	1900	1900	0
226	20231018	172000	356228943	1900	1900	1900	1900	0
227	20231018	171900	356228943	1900	1900	1900	1900	0
228	20231018	171800	356228943	1900	1900	1900	1900	0
229	20231018	171700	356228943	1900	1900	1900	1900	0
230	20231018	171600	356228943	1900	1900	1900	1900	0
231	20231018	171500	356228943	1900	1900	1900	1900	0
232	20231018	171400	356228943	1900	1900	1900	1900	0
233	20231018	171300	356228943	1900	1900	1900	1900	0
234	20231018	171200	356228943	1900	1900	1900	1900	0
235	20231018	171100	356228943	1900	1900	1900	1900	0
236	20231018	171000	356228943	1900	1900	1900	1900	0
237	20231018	170900	356228943	1900	1900	1900	1900	0
238	20231018	170800	356228943	1900	1900	1900	1900	0
239	20231018	170700	356228943	1900	1900	1900	1900	0
240	20231018	170600	356228943	1900	1900	1900	1900	0
241	20231018	170500	356228943	1900	1900	1900	1900	0
242	20231018	170400	356228943	1900	1900	1900	1900	1
243	20231018	170300	356228943	1900	1900	1900	1900	0
244	20231018	170200	356228943	1900	1900	1900	1900	0
245	20231018	170100	356228943	1900	1900	1900	1900	0
246	20231018	170000	356228943	1900	1900	1900	1900	0
247	20231018	165900	356228943	1900	1900	1900	1900	0
248	20231018	165800	356228943	1900	1900	1900	1900	0
249	20231018	165700	356228943	1900	1900	1900	1900	0
250	20231018	165600	356228943	1900	1900	1900	1900	0
251	20231018	165500	356228943	1900	1900	1900	1900	0
252	20231018	165400	356228943	1900	1900	1900	1900	0
253	20231018	165300	356228943	1900	1900	1900	1900	0
254	20231018	165200	356228943	1900	1900	1900	1900	0
255	20231018	165100	356228943	1900	1900	1900	1900	0
256	20231018	165000	356228943	1900	1900	1900	1900	0
257	20231018	164900	356228943	1900	1900	1900	1900	0
258	20231018	164800	356228943	1900	1900	1900	1900	0
259	20231018	164700	356228943	1900	1900	1900	1900	0
260	20231018	164600	356228943	1900	1900	1900	1900	0
261	20231018	164500	356228943	1900	1900	1900	1900	0
262	20231018	164400	356228943	1900	1900	1900	1900	0
263	20231018	164300	356228943	1900	1900	1900	1900	0
264	20231018	164200	356228943	1900	1900	1900	1900	0
265	20231018	164100	356228943	1900	1900	1900	1900	0
266	20231018	164000	356228943	1900	1900	1900	1900	0
267	20231018	163900	356228943	1900	1900	1900	1900	0
268	20231018	163800	356228943	1900	1900	1900	1900	0
269	20231018	163700	356228943	1900	1900	1900	1900	0
270	20231018	163600	356228943	1900	1900	1900	1900	0
271	20231018	163500	356228943	1900	1900	1900	1900	0
272	20231018	163400	356228943	1900	1900	1900	1900	1
273	20231018	163300	356228943	1900	1900	1900	1900	0
274	20231018	163200	356228943	1900	1900	1900	1900	0
275	20231018	163100	356228943	1900	1900	1900	1900	0
276	20231018	163000	356228943	1900	1900	1900	1900	0
277	20231018	162900	356228943	1900	1900	1900	1900	0
278	20231018	162800	356228943	1900	1900	1900	1900	0
279	20231018	162700	356228943	1900	1900	1900	1900	0
280	20231018	162600	356228943	1900	1900	1900	1900	0
281	20231018	162500	356228943	1900	1900	1900	1900	0
282	20231018	162400	356228943	1900	1900	1900	1900	0
283	20231018	162300	356228943	1900	1900	1900	1900	0
284	20231018	162200	356228943	1900	1900	1900	1900	0
285	20231018	162100	356228943	1900	1900	1900	1900	0
286	20231018	162000	356228943	1900	1900	1900	1900	0
287	20231018	161900	356228943	1900	1900	1900	1900	0
288	20231018	161800	356228943	1900	1900	1900	1900	0
289	20231018	161700	356228943	1900	1900	1900	1900	0
290	20231018	161600	356228943	1900	1900	1900	1900	0
291	20231018	161500	356228943	1900	1900	1900	1900	0
292	20231018	161400	356228943	1900	1900	1900	1900	0
293	20231018	161300	356228943	1900	1900	1900	1900	0
294	20231018	161200	356228943	1900	1900	1900	1900	0
295	20231018	161100	356228943	1900	1900	1900	1900	0
296	20231018	161000	356228943	1900	1900	1900	1900	0
297	20231018	160900	356228943	1900	1900	1900	1900	0
298	20231018	160800	356228943	1900	1900	1900	1900	0
299	20231018	160700	356228943	1900	1900	1900	1900	0
300	20231018	160600	356228943	1900	1900	1900	1900	0
301	20231018	160500	356228943	1900	1900	1900	1900	0
302	20231018	160400	356228943	1900	1900	1900	1900	1
303	20231018	160300	356228943	1900	1900	1900	1900	0
304	20231018	160200	356228943	1900	1900	1900	1900	0
305	20231018	160100	356228943	1900	1900	1900	1900	0
306	20231018	160000	356228943	1900	1900	1900	1900	0
307	20231018	155900	356228943	1900	1900	1900	1900	0
308	20231018	155800	356228943	1900	1900	1900	1900	0
309	20231018	155700	356228943	1900	1900	1900	1900	0
310	20231018	155600	356228943	1900	1900	1900	1900	0
311	20231018	155500	356228943	1900	1900	1900	1900	0
312	20231018	155400	356228943	1900	1900	1900	1900	0
313	20231018	155300	356228943	1900	1900	1900	1900	0
314	20231018	155200	356228943	1900	1900	1900	1900	0
315	20231018	155100	356228943	1900	1900	1900	1900	0
316	20231018	155000	356228943	1900	1900	1900	1900	0
317	20231018	154900	356228943	1900	1900	1900	1900	0
318	20231018	154800	356228943	1900	1900	1900	1900	0
319	20231018	154700	356228943	1900	1900	1900	1900	0
320	20231018	154600	356228943	1900	1900	1900	1900	0
321	20231018	154500	356228943	1900	1900	1900	1900	0
322	20231018	154400	356228943	1900	1900	1900	1900	0
323	20231018	154300	356228943	1900	1900	1900	1900	0
324	20231018	154200	356228943	1900	1900	1900	1900	0
325	20231018	154100	356228943	1900	1900	1900	1900	0
326	20231018	154000	356228943	1900	1900	1900	1900	0
327	20231018	153900	356228943	1900	1900	1900	1900	0
328	20231018	153800	356228943	1900	1900	1900	1900	0
329	20231018	153700	356228943	1900	1900	1900	1900	0
330	20231018	153600	356228943	1900	1900	1900	1900	0
331	20231018	153500	356228943	1900	1900	1900	1900	0
332	20231018	153400	356228943	1900	1900	1900	1900	1
333	20231018	153300	356228943	1900	1900	1900	1900	0
334	20231018	153200	356228943	1900	1900	1900	1900	0
335	20231018	153100	356228943	1900	1900	1900	1900	0
336	20231018	153000	356228943	1900	1900	1900	1900	1
337	20231018	152900	356227043	1900	1900	1900	1900	0
338	20231018	152800	356227043	1900	1900	1900	1900	0
339	20231018	152700	356227043	1900	1900	1900	1900	0
340	20231018	152600	356227043	1900	1900	1900	1900	0
341	20231018	152500	356227043	1900	1900	1900	1900	0
342	20231018	152400	356227043	1900	1900	1900	1900	0
343	20231018	152300	356227043	1900	1900	1900	1900	0
344	20231018	152200	356227043	1900	1900	1900	1900	0
345	20231018	152100	356227043	1900	1900	1900	1900	0
346	20231018	152000	356227043	1900	1900	1900	1900	0
347	20231018	151900	356227043	1900	1901	1901	1900	8677
348	20231018	151800	339740628	1901	1901	1901	1901	1
349	20231018	151700	339738727	1902	1902	1902	1902	1
350	20231018	151600	339736825	1900	1901	1901	1900	206
351	20231018	151500	339345328	1901	1901	1901	1900	389
352	20231018	151400	338606039	1900	1901	1901	1900	404
353	20231018	151300	337838235	1900	1901	1901	1900	497
354	20231018	151200	336893838	1901	1901	1901	1901	71
355	20231018	151100	336758867	1901	1901	1901	1900	2688
356	20231018	151000	331651476	1900	1901	1901	1900	393
357	20231018	150900	330904583	1901	1901	1901	1900	398
358	20231018	150800	330148185	1900	1901	1901	1900	6597
359	20231018	150700	317613770	1900	1901	1901	1900	303
360	20231018	150600	317037967	1901	1901	1901	1901	1212
361	20231018	150500	314733955	1900	1901	1901	1900	394
362	20231018	150400	313985161	1900	1900	1901	1900	1020
363	20231018	150300	312046541	1901	1901	1901	1901	225
364	20231018	150200	311618816	1900	1901	1901	1900	337
365	20231018	150100	310978379	1901	1901	1901	1900	405
366	20231018	150000	310208674	1901	1901	1901	1900	416
367	20231018	145900	309418098	1901	1900	1901	1900	681
368	20231018	145800	308123917	1900	1901	1901	1900	2210
369	20231018	145700	303924707	1900	1900	1900	1900	850
370	20231018	145600	302309707	1900	1901	1901	1900	6984
371	20231018	145500	289039924	1901	1901	1901	1901	200
372	20231018	145400	288659724	1900	1901	1901	1900	6887
373	20231018	145300	275574037	1901	1901	1901	1900	477
374	20231018	145200	274667460	1900	1901	1901	1900	1112
375	20231018	145100	272554619	1901	1902	1902	1901	250
376	20231018	145000	272079319	1901	1900	1901	1900	485
377	20231018	144900	271157534	1901	1901	1901	1901	210
378	20231018	144800	270758324	1901	1900	1901	1900	9794
379	20231018	144700	252149674	1901	1901	1901	1900	485
380	20231018	144600	251227889	1901	1900	1901	1900	488
381	20231018	144500	250300411	1900	1900	1901	1900	630
382	20231018	144400	249103191	1900	1901	1901	1900	424
383	20231018	144300	248297367	1901	1901	1901	1900	310
384	20231018	144200	247708257	1901	1900	1901	1900	622
385	20231018	144100	246526235	1901	1901	1901	1900	415
386	20231018	144000	245737520	1900	1901	1901	1900	1552
387	20231018	143900	242788383	1900	1901	1901	1900	516
388	20231018	143800	241807867	1901	1901	1901	1900	362
389	20231018	143700	241119905	1901	1901	1901	1900	475
390	20231018	143600	240217130	1900	1900	1900	1900	400
391	20231018	143500	239457130	1900	1901	1901	1900	7641
392	20231018	143400	224939114	1901	1900	1901	1900	993
393	20231018	143300	223052121	1901	1900	1901	1900	302
394	20231018	143200	222478219	1901	1901	1901	1900	456
395	20231018	143100	221611563	1900	1900	1901	1900	516
396	20231018	143000	220631047	1901	1901	1901	1900	571
397	20231018	142900	219545776	1900	1901	1901	1900	414
398	20231018	142800	218758962	1900	1900	1901	1900	517
399	20231018	142700	217776545	1901	1901	1901	1900	425
400	20231018	142600	216968820	1901	1901	1901	1900	411
401	20231018	142500	216187709	1900	1900	1901	1900	626
402	20231018	142400	214998083	1901	1901	1901	1900	420
403	20231018	142300	214199863	1901	1900	1901	1900	422
404	20231018	142200	213397947	1900	1901	1901	1900	2670
405	20231018	142100	208324781	1900	1901	1901	1900	547
406	20231018	142000	207285214	1900	1900	1901	1900	3354
407	20231018	141900	200912498	1901	1900	1901	1900	250
408	20231018	141800	200437448	1901	1901	1901	1900	474
409	20231018	141700	199536574	1900	1900	1901	1900	605
410	20231018	141600	198386869	1901	1900	1901	1900	580
411	20231018	141500	197284819	1900	1900	1900	1900	1576
412	20231018	141400	194290419	1900	1900	1900	1900	169
413	20231018	141300	193969319	1900	1900	1900	1900	2877
414	20231018	141200	188503019	1900	1900	1900	1900	266
415	20231018	141100	187997619	1900	1900	1900	1900	176
416	20231018	141000	187663219	1896	1900	1900	1896	1014
417	20231018	140900	185739253	1900	1900	1900	1900	246
418	20231018	140800	185271853	1900	1900	1900	1900	337
419	20231018	140700	184631553	1900	1900	1900	1900	235
420	20231018	140600	184185053	1900	1900	1900	1900	265
421	20231018	140500	183681553	1900	1900	1900	1900	226
422	20231018	140400	183252153	1900	1900	1900	1900	0
423	20231018	140300	183252153	1900	1901	1901	1900	336
424	20231018	140200	182613470	1900	1901	1901	1900	313
425	20231018	140100	182018657	1901	1901	1901	1900	387
426	20231018	140000	181283070	1901	1901	1901	1901	167
427	20231018	135900	180965603	1901	1901	1901	1901	239
428	20231018	135800	180511264	1901	1901	1901	1901	174
429	20231018	135700	180180490	1901	1901	1901	1901	262
430	20231018	135600	179682428	1900	1901	1901	1900	1028
431	20231018	135500	177729000	1901	1901	1901	1901	214
432	20231018	135400	177322186	1901	1901	1901	1901	114
433	20231018	135300	177105472	1901	1901	1901	1901	219
434	20231018	135200	176689153	1901	1901	1901	1901	337
435	20231018	135100	176048516	1901	1901	1901	1901	234
436	20231018	135000	175603682	1901	1901	1901	1901	0
437	20231018	134900	175603682	1901	1901	1901	1901	335
438	20231018	134800	174966847	1900	1900	1900	1900	0
439	20231018	134700	174966847	1900	1901	1901	1900	100
440	20231018	134600	174776797	1901	1901	1901	1901	0
441	20231018	134500	174776797	1901	1901	1901	1901	60
442	20231018	134400	174662737	1901	1901	1901	1901	50
443	20231018	134300	174567687	1901	1901	1901	1901	0
444	20231018	134200	174567687	1901	1901	1901	1901	60
445	20231018	134100	174453627	1901	1901	1901	1901	50
446	20231018	134000	174358577	1901	1901	1901	1901	0
447	20231018	133900	174358577	1901	1900	1901	1900	1610
448	20231018	133800	171299467	1901	1901	1901	1901	0
449	20231018	133700	171299467	1901	1901	1901	1901	0
450	20231018	133600	171299467	1901	1901	1901	1901	110
451	20231018	133500	171090357	1901	1901	1901	1901	0
452	20231018	133400	171090357	1901	1901	1901	1901	0
453	20231018	133300	171090357	1901	1901	1901	1901	50
454	20231018	133200	170995307	1901	1901	1901	1901	60
455	20231018	133100	170881247	1901	1901	1901	1901	50
456	20231018	133000	170786197	1901	1901	1901	1901	0
457	20231018	132900	170786197	1901	1900	1901	1900	1142
458	20231018	132800	168616337	1901	1901	1901	1901	50
459	20231018	132700	168521287	1901	1901	1901	1901	0
460	20231018	132600	168521287	1901	1901	1901	1901	60
461	20231018	132500	168407227	1901	1901	1901	1901	50
462	20231018	132400	168312177	1901	1901	1901	1901	0
463	20231018	132300	168312177	1901	1901	1901	1901	110
464	20231018	132200	168103067	1901	1901	1901	1901	0
465	20231018	132100	168103067	1901	1901	1901	1901	0
466	20231018	132000	168103067	1901	1901	1901	1901	50
467	20231018	131900	168008017	1901	1901	1901	1901	60
468	20231018	131800	167893957	1901	1901	1901	1901	0
469	20231018	131700	167893957	1901	1901	1901	1901	50
470	20231018	131600	167798907	1901	1901	1901	1901	60
471	20231018	131500	167684847	1900	1900	1900	1900	40
472	20231018	131400	167608847	1901	1901	1901	1901	50
473	20231018	131300	167513797	1900	1901	1901	1900	70
474	20231018	131200	167380737	1901	1901	1901	1901	50
475	20231018	131100	167285687	1901	1901	1901	1901	250
476	20231018	131000	166810437	1901	1901	1901	1901	60
477	20231018	130900	166696377	1901	1901	1901	1901	50
478	20231018	130800	166601327	1900	1900	1900	1900	300
479	20231018	130700	166031327	1901	1901	1901	1901	60
480	20231018	130600	165917267	1901	1901	1901	1901	50
481	20231018	130500	165822217	1901	1901	1901	1901	0
482	20231018	130400	165822217	1901	1901	1901	1901	50
483	20231018	130300	165727167	1901	1901	1901	1901	60
484	20231018	130200	165613107	1901	1901	1901	1901	0
485	20231018	130100	165613107	1901	1901	1901	1901	50
486	20231018	130000	165518057	1901	1901	1901	1901	60
487	20231018	125900	165403997	1901	1901	1901	1901	0
488	20231018	125800	165403997	1901	1900	1901	1900	986
489	20231018	125700	163530547	1901	1901	1901	1901	60
490	20231018	125600	163416487	1901	1901	1901	1901	50
491	20231018	125500	163321437	1901	1901	1901	1901	1
492	20231018	125400	163319536	1901	1901	1901	1901	60
493	20231018	125300	163205476	1901	1900	1901	1900	110
494	20231018	125200	162996426	1901	1901	1901	1901	0
495	20231018	125100	162996426	1901	1901	1901	1901	0
496	20231018	125000	162996426	1901	1901	1901	1901	110
497	20231018	124900	162787316	1901	1901	1901	1901	0
498	20231018	124800	162787316	1901	1901	1901	1901	50
499	20231018	124700	162692266	1901	1901	1901	1901	60
500	20231018	124600	162578206	1901	1901	1901	1901	0
501	20231018	124500	162578206	1901	1901	1901	1901	50
502	20231018	124400	162483156	1901	1901	1901	1901	60
503	20231018	124300	162369096	1901	1901	1901	1901	0
504	20231018	124200	162369096	1901	1901	1901	1901	50
505	20231018	124100	162274046	1901	1901	1901	1901	60
506	20231018	124000	162159986	1901	1901	1901	1901	50
507	20231018	123900	162064936	1900	1900	1900	1900	0
508	20231018	123800	162064936	1900	1900	1900	1900	0
509	20231018	123700	162064936	1900	1901	1901	1900	891
510	20231018	123600	160371926	1901	1901	1901	1901	0
511	20231018	123500	160371926	1901	1901	1901	1901	0
512	20231018	123400	160371926	1901	1901	1901	1901	110
513	20231018	123300	160162816	1901	1901	1901	1901	0
514	20231018	123200	160162816	1901	1901	1901	1901	50
515	20231018	123100	160067766	1901	1901	1901	1901	60
516	20231018	123000	159953706	1901	1901	1901	1901	0
517	20231018	122900	159953706	1901	1901	1901	1901	50
518	20231018	122800	159858656	1900	1901	1901	1900	80
519	20231018	122700	159706596	1901	1901	1901	1901	0
520	20231018	122600	159706596	1901	1901	1901	1901	50
521	20231018	122500	159611546	1901	1901	1901	1901	60
522	20231018	122400	159497486	1900	1901	1901	1900	1000
523	20231018	122300	157597436	1900	1900	1900	1900	100
524	20231018	122200	157407436	1901	1901	1901	1901	0
525	20231018	122100	157407436	1901	1901	1901	1901	110
526	20231018	122000	157198326	1901	1901	1901	1901	0
527	20231018	121900	157198326	1901	1901	1901	1901	0
528	20231018	121800	157198326	1901	1901	1901	1901	110
529	20231018	121700	156989216	1901	1901	1901	1901	0
530	20231018	121600	156989216	1901	1901	1901	1901	50
531	20231018	121500	156894166	1901	1901	1901	1901	60
532	20231018	121400	156780106	1901	1901	1901	1901	0
533	20231018	121300	156780106	1901	1901	1901	1901	50
534	20231018	121200	156685056	1901	1901	1901	1901	60
535	20231018	121100	156570996	1901	1901	1901	1901	0
536	20231018	121000	156570996	1901	1901	1901	1901	50
537	20231018	120900	156475946	1901	1901	1901	1901	0
538	20231018	120800	156475946	1901	1901	1901	1901	60
539	20231018	120700	156361886	1901	1901	1901	1901	50
540	20231018	120600	156266836	1901	1901	1901	1901	0
541	20231018	120500	156266836	1901	1901	1901	1901	110
542	20231018	120400	156057726	1901	1901	1901	1901	0
543	20231018	120300	156057726	1901	1901	1901	1901	0
544	20231018	120200	156057726	1901	1901	1901	1901	110
545	20231018	120100	155848616	1900	1900	1900	1900	0
546	20231018	120000	155848616	1900	1899	1900	1899	489
547	20231018	115900	154919517	1900	1900	1900	1900	260
548	20231018	115800	154425517	1900	1900	1900	1900	0
549	20231018	115700	154425517	1900	1900	1900	1900	50
550	20231018	115600	154330517	1900	1901	1901	1900	359
551	20231018	115500	153648357	1900	1900	1900	1900	149
552	20231018	115400	153365257	1900	1900	1900	1900	653
553	20231018	115300	152124557	1900	1900	1900	1900	0
554	20231018	115200	152124557	1900	1900	1900	1900	210
555	20231018	115100	151725557	1900	1900	1900	1900	50
556	20231018	115000	151630557	1900	1900	1900	1900	0
557	20231018	114900	151630557	1900	1900	1901	1900	3322
558	20231018	114800	145318697	1900	1900	1900	1900	0
559	20231018	114700	145318697	1900	1900	1900	1900	150
560	20231018	114600	145033697	1900	1900	1900	1900	60
561	20231018	114500	144919697	1895	1899	1899	1895	1479
562	20231018	114400	142116037	1900	1900	1900	1900	0
563	20231018	114300	142116037	1900	1900	1900	1900	110
564	20231018	114200	141907037	1900	1900	1900	1900	150
565	20231018	114100	141622037	1900	1900	1900	1900	150
566	20231018	114000	141337037	1900	1900	1900	1900	0
567	20231018	113900	141337037	1900	1900	1900	1900	60
568	20231018	113800	141223037	1895	1899	1899	1895	998
569	20231018	113700	139331249	1900	1900	1900	1900	100
570	20231018	113600	139141249	1900	1900	1900	1900	360
571	20231018	113500	138457249	1900	1900	1900	1900	50
572	20231018	113400	138362249	1900	1900	1900	1900	0
573	20231018	113300	138362249	1900	1900	1900	1900	60
574	20231018	113200	138248249	1895	1895	1895	1895	0
575	20231018	113100	138248249	1895	1900	1900	1895	10170
576	20231018	113000	118962671	1901	1901	1901	1900	140
577	20231018	112900	118696561	1900	1900	1900	1900	4716
578	20231018	112800	109736161	1900	1900	1900	1900	0
579	20231018	112700	109736161	1900	1900	1900	1900	2155
580	20231018	112600	105641661	1900	1900	1900	1900	213
581	20231018	112500	105236961	1900	1900	1900	1900	150
582	20231018	112400	104951961	1900	1900	1900	1900	0
583	20231018	112300	104951961	1900	1899	1900	1897	25272
584	20231018	112200	56989735	1900	1900	1900	1900	50
585	20231018	112100	56894735	1900	1900	1900	1900	2
586	20231018	112000	56890935	1900	1900	1900	1900	210
587	20231018	111900	56491935	1900	1900	1900	1900	50
588	20231018	111800	56396935	1900	1900	1900	1900	0
589	20231018	111700	56396935	1900	1900	1900	1900	260
590	20231018	111600	55902935	1899	1899	1899	1899	20
591	20231018	111500	55864955	1900	1900	1900	1900	0
592	20231018	111400	55864955	1900	1900	1900	1900	110
593	20231018	111300	55655955	1900	1900	1900	1900	150
594	20231018	111200	55370955	1900	1900	1900	1900	0
595	20231018	111100	55370955	1900	1900	1900	1900	50
596	20231018	111000	55275955	1900	1900	1900	1900	211
597	20231018	110900	54875055	1900	1900	1900	1900	50
598	20231018	110800	54780055	1900	1900	1900	1900	0
599	20231018	110700	54780055	1900	1900	1900	1900	210
600	20231018	110600	54381055	1900	1900	1900	1900	50
601	20231018	110500	54286055	1900	1900	1900	1900	0
602	20231018	110400	54286055	1900	1900	1900	1900	60
603	20231018	110300	54172055	1900	1900	1900	1900	200
604	20231018	110200	53792055	1900	1900	1900	1900	25
605	20231018	110100	53744555	1900	1900	1900	1900	60
606	20231018	110000	53630555	1900	1900	1900	1900	200
607	20231018	105900	53250555	1900	1900	1900	1900	0
608	20231018	105800	53250555	1900	1900	1900	1900	50
609	20231018	105700	53155555	1900	1900	1900	1899	310
610	20231018	105600	52566655	1900	1900	1900	1900	0
611	20231018	105500	52566655	1900	1900	1900	1900	200
612	20231018	105400	52186655	1900	1900	1900	1900	60
613	20231018	105300	52072655	1899	1899	1899	1899	1
614	20231018	105200	52070756	1900	1900	1900	1900	51
615	20231018	105100	51973856	1900	1900	1900	1900	60
616	20231018	105000	51859856	1900	1900	1900	1900	200
617	20231018	104900	51479856	1900	1900	1900	1900	2300
618	20231018	104800	47109856	1899	1900	1900	1899	63
619	20231018	104700	46990159	1900	1900	1900	1900	200
620	20231018	104600	46610159	1900	1900	1900	1900	6
621	20231018	104500	46598759	1900	1900	1900	1900	1060
622	20231018	104400	44584759	1900	1900	1900	1900	200
623	20231018	104300	44204759	1900	1900	1900	1900	0
624	20231018	104200	44204759	1900	1900	1900	1900	250
625	20231018	104100	43729759	1900	1900	1900	1900	60
626	20231018	104000	43615759	1899	1899	1899	1899	0
627	20231018	103900	43615759	1899	1900	1900	1899	2537
628	20231018	103800	38797946	1900	1900	1900	1900	60
629	20231018	103700	38683946	1900	1900	1900	1900	150
630	20231018	103600	38398946	1900	1900	1900	1900	50
631	20231018	103500	38303946	1900	1900	1900	1900	60
632	20231018	103400	38189946	1900	1900	1900	1900	201
633	20231018	103300	37808046	1900	1900	1900	1900	0
634	20231018	103200	37808046	1900	1900	1900	1900	60
635	20231018	103100	37694046	1900	1900	1900	1900	200
636	20231018	103000	37314046	1900	1900	1900	1900	1
637	20231018	102900	37312146	1900	1900	1900	1900	0
638	20231018	102800	37312146	1900	1900	1900	1900	790
639	20231018	102700	35811146	1900	1900	1900	1900	0
640	20231018	102600	35811146	1900	1900	1900	1900	50
641	20231018	102500	35716146	1900	1900	1900	1900	60
642	20231018	102400	35602146	1900	1900	1900	1900	150
643	20231018	102300	35317146	1900	1900	1900	1900	50
644	20231018	102200	35222146	1900	1900	1900	1900	60
645	20231018	102100	35108146	1900	1900	1900	1900	150
646	20231018	102000	34823146	1900	1900	1900	1900	50
647	20231018	101900	34728146	1900	1900	1900	1900	60
648	20231018	101800	34614146	1900	1900	1900	1900	200
649	20231018	101700	34234146	1899	1900	1900	1899	150
650	20231018	101600	33949166	1900	1900	1900	1900	0
651	20231018	101500	33949166	1900	1900	1900	1900	260
652	20231018	101400	33455166	1900	1900	1900	1900	0
653	20231018	101300	33455166	1900	1900	1900	1900	0
654	20231018	101200	33455166	1900	1900	1900	1900	260
655	20231018	101100	32961166	1900	1899	1900	1899	55
656	20231018	101000	32856667	1900	1900	1900	1900	50
657	20231018	100900	32761667	1899	1900	1900	1899	64
658	20231018	100800	32640071	1900	1900	1900	1900	150
659	20231018	100700	32355071	1900	1900	1900	1900	50
660	20231018	100600	32260071	1900	1900	1900	1900	60
661	20231018	100500	32146071	1900	1900	1900	1900	150
662	20231018	100400	31861071	1900	1900	1900	1900	50
663	20231018	100300	31766071	1900	1900	1900	1900	60
664	20231018	100200	31652071	1900	1900	1900	1900	200
665	20231018	100100	31272071	1900	1900	1900	1900	105
666	20231018	100000	31072571	1900	1900	1900	1900	0
667	20231018	095900	31072571	1900	1900	1900	1900	260
668	20231018	095800	30578571	1899	1899	1899	1899	0
669	20231018	095700	30578571	1899	1899	1899	1899	114
670	20231018	095600	30362085	1900	1900	1900	1900	130
671	20231018	095500	30115085	1900	1900	1900	1900	955
672	20231018	095400	28300585	1901	1901	1901	1901	0
673	20231018	095300	28300585	1901	1900	1901	1900	1020
674	20231018	095200	26362475	1900	1900	1900	1900	299
675	20231018	095100	25794375	1900	1900	1901	1900	57
676	20231018	095000	25686025	1901	1901	1901	1900	365
677	20231018	094900	24992459	1900	1900	1900	1900	681
678	20231018	094800	23698559	1900	1900	1900	1900	50
679	20231018	094700	23603559	1900	1900	1900	1900	0
680	20231018	094600	23603559	1900	1900	1900	1900	60
681	20231018	094500	23489559	1900	1900	1900	1900	50
682	20231018	094400	23394559	1900	1900	1900	1900	0
683	20231018	094300	23394559	1900	1900	1900	1900	377
684	20231018	094200	22678259	1900	1900	1900	1900	0
685	20231018	094100	22678259	1900	1900	1900	1900	600
686	20231018	094000	21538259	1901	1901	1901	1901	110
687	20231018	093900	21329149	1902	1902	1902	1902	0
688	20231018	093800	21329149	1902	1902	1902	1902	2
689	20231018	093700	21325345	1900	1900	1900	1900	0
690	20231018	093600	21325345	1900	1900	1900	1900	0
691	20231018	093500	21325345	1900	1900	1900	1900	0
692	20231018	093400	21325345	1900	1900	1900	1900	0
693	20231018	093300	21325345	1900	1900	1902	1900	206
694	20231018	093200	20933943	1900	1900	1900	1900	0
695	20231018	093100	20933943	1900	1900	1900	1900	0
696	20231018	093000	20933943	1900	1900	1900	1900	0
697	20231018	092900	20933943	1900	1900	1900	1900	0
698	20231018	092800	20933943	1900	1900	1900	1900	0
699	20231018	092700	20933943	1900	1900	1900	1900	0
700	20231018	092600	20933943	1900	1900	1900	1900	0
701	20231018	092500	20933943	1900	1900	1900	1900	30
702	20231018	092400	20876943	1900	1900	1900	1900	107
703	20231018	092300	20673643	1900	1900	1900	1900	296
704	20231018	092200	20111243	1902	1902	1902	1902	0
705	20231018	092100	20111243	1902	1902	1902	1902	0
706	20231018	092000	20111243	1902	1902	1902	1902	0
707	20231018	091900	20111243	1902	1902	1902	1902	0
708	20231018	091800	20111243	1902	1902	1902	1902	0
709	20231018	091700	20111243	1902	1902	1902	1902	0
710	20231018	091600	20111243	1902	1902	1902	1902	1
711	20231018	091500	20109341	1902	1901	1902	1901	14
712	20231018	091400	20082714	1900	1900	1900	1900	300
713	20231018	091300	19512714	1901	1900	1901	1900	591
714	20231018	091200	18389813	1900	1900	1900	1900	5
715	20231018	091100	18380313	1899	1899	1899	1899	165
716	20231018	091000	18066978	1899	1899	1899	1899	0
717	20231018	090900	18066978	1899	1899	1899	1899	0
718	20231018	090800	18066978	1899	1899	1899	1899	4
719	20231018	090700	18059382	1899	1899	1899	1899	1404
720	20231018	090600	15393186	1900	1900	1900	1900	2487
721	20231018	090500	10667886	1900	1900	1900	1900	0
722	20231018	090400	10667886	1900	1900	1900	1900	0
723	20231018	090300	10667886	1900	1899	1900	1899	5500
724	20231018	090200	218386	1900	1900	1900	1900	0
725	20231018	090100	218386	1900	1900	1900	1900	1
726	20231018	090000	216486	1899	1899	1899	1899	114