KissMeData/353190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205100	58757747	1055	1055	1055	1055	6515
3	20231011	205000	58757747	1055	1055	1055	1055	0
4	20231011	204900	58757747	1055	1055	1055	1055	0
5	20231011	204800	58757747	1055	1055	1055	1055	0
6	20231011	204700	58757747	1055	1055	1055	1055	0
7	20231011	204600	58757747	1055	1055	1055	1055	0
8	20231011	204500	58757747	1055	1055	1055	1055	0
9	20231011	204400	58757747	1055	1055	1055	1055	0
10	20231011	204300	58757747	1055	1055	1055	1055	0
11	20231011	204200	58757747	1055	1055	1055	1055	0
12	20231011	204100	58757747	1055	1055	1055	1055	0
13	20231011	204000	58757747	1055	1055	1055	1055	0
14	20231011	203900	58757747	1055	1055	1055	1055	0
15	20231011	203800	58757747	1055	1055	1055	1055	0
16	20231011	203700	58757747	1055	1055	1055	1055	0
17	20231011	203600	58757747	1055	1055	1055	1055	0
18	20231011	203500	58757747	1055	1055	1055	1055	0
19	20231011	203400	58757747	1055	1055	1055	1055	0
20	20231011	203300	58757747	1055	1055	1055	1055	0
21	20231011	203200	58757747	1055	1055	1055	1055	0
22	20231011	203100	58757747	1055	1055	1055	1055	0
23	20231011	203000	58757747	1055	1055	1055	1055	0
24	20231011	202900	58757747	1055	1055	1055	1055	0
25	20231011	202800	58757747	1055	1055	1055	1055	0
26	20231011	202700	58757747	1055	1055	1055	1055	0
27	20231011	202600	58757747	1055	1055	1055	1055	0
28	20231011	202500	58757747	1055	1055	1055	1055	0
29	20231011	202400	58757747	1055	1055	1055	1055	0
30	20231011	202300	58757747	1055	1055	1055	1055	0
31	20231011	202200	58757747	1055	1055	1055	1055	0
32	20231011	202100	58757747	1055	1055	1055	1055	6515
33	20231011	202000	58757747	1055	1055	1055	1055	0
34	20231011	201900	58757747	1055	1055	1055	1055	0
35	20231011	201800	58757747	1055	1055	1055	1055	0
36	20231011	201700	58757747	1055	1055	1055	1055	0
37	20231011	201600	58757747	1055	1055	1055	1055	0
38	20231011	201500	58757747	1055	1055	1055	1055	0
39	20231011	201400	58757747	1055	1055	1055	1055	0
40	20231011	201300	58757747	1055	1055	1055	1055	0
41	20231011	201200	58757747	1055	1055	1055	1055	0
42	20231011	201100	58757747	1055	1055	1055	1055	0
43	20231011	201000	58757747	1055	1055	1055	1055	0
44	20231011	200900	58757747	1055	1055	1055	1055	0
45	20231011	200800	58757747	1055	1055	1055	1055	0
46	20231011	200700	58757747	1055	1055	1055	1055	0
47	20231011	200600	58757747	1055	1055	1055	1055	0
48	20231011	200500	58757747	1055	1055	1055	1055	0
49	20231011	200400	58757747	1055	1055	1055	1055	0
50	20231011	200300	58757747	1055	1055	1055	1055	0
51	20231011	200200	58757747	1055	1055	1055	1055	0
52	20231011	200100	58757747	1055	1055	1055	1055	0
53	20231011	200000	58757747	1055	1055	1055	1055	0
54	20231011	195900	58757747	1055	1055	1055	1055	0
55	20231011	195800	58757747	1055	1055	1055	1055	0
56	20231011	195700	58757747	1055	1055	1055	1055	0
57	20231011	195600	58757747	1055	1055	1055	1055	0
58	20231011	195500	58757747	1055	1055	1055	1055	0
59	20231011	195400	58757747	1055	1055	1055	1055	0
60	20231011	195300	58757747	1055	1055	1055	1055	0
61	20231011	195200	58757747	1055	1055	1055	1055	0
62	20231011	195100	58757747	1055	1055	1055	1055	6515
63	20231011	195000	58757747	1055	1055	1055	1055	0
64	20231011	194900	58757747	1055	1055	1055	1055	0
65	20231011	194800	58757747	1055	1055	1055	1055	0
66	20231011	194700	58757747	1055	1055	1055	1055	0
67	20231011	194600	58757747	1055	1055	1055	1055	0
68	20231011	194500	58757747	1055	1055	1055	1055	0
69	20231011	194400	58757747	1055	1055	1055	1055	0
70	20231011	194300	58757747	1055	1055	1055	1055	0
71	20231011	194200	58757747	1055	1055	1055	1055	0
72	20231011	194100	58757747	1055	1055	1055	1055	0
73	20231011	194000	58757747	1055	1055	1055	1055	0
74	20231011	193900	58757747	1055	1055	1055	1055	0
75	20231011	193800	58757747	1055	1055	1055	1055	0
76	20231011	193700	58757747	1055	1055	1055	1055	0
77	20231011	193600	58757747	1055	1055	1055	1055	0
78	20231011	193500	58757747	1055	1055	1055	1055	0
79	20231011	193400	58757747	1055	1055	1055	1055	0
80	20231011	193300	58757747	1055	1055	1055	1055	0
81	20231011	193200	58757747	1055	1055	1055	1055	0
82	20231011	193100	58757747	1055	1055	1055	1055	0
83	20231011	193000	58757747	1055	1055	1055	1055	0
84	20231011	192900	58757747	1055	1055	1055	1055	0
85	20231011	192800	58757747	1055	1055	1055	1055	0
86	20231011	192700	58757747	1055	1055	1055	1055	0
87	20231011	192600	58757747	1055	1055	1055	1055	0
88	20231011	192500	58757747	1055	1055	1055	1055	0
89	20231011	192400	58757747	1055	1055	1055	1055	0
90	20231011	192300	58757747	1055	1055	1055	1055	0
91	20231011	192200	58757747	1055	1055	1055	1055	0
92	20231011	192100	58757747	1055	1055	1055	1055	6515
93	20231011	192000	58757747	1055	1055	1055	1055	0
94	20231011	191900	58757747	1055	1055	1055	1055	0
95	20231011	191800	58757747	1055	1055	1055	1055	0
96	20231011	191700	58757747	1055	1055	1055	1055	0
97	20231011	191600	58757747	1055	1055	1055	1055	0
98	20231011	191500	58757747	1055	1055	1055	1055	0
99	20231011	191400	58757747	1055	1055	1055	1055	0
100	20231011	191300	58757747	1055	1055	1055	1055	0
101	20231011	191200	58757747	1055	1055	1055	1055	0
102	20231011	191100	58757747	1055	1055	1055	1055	0
103	20231011	191000	58757747	1055	1055	1055	1055	0
104	20231011	190900	58757747	1055	1055	1055	1055	0
105	20231011	190800	58757747	1055	1055	1055	1055	0
106	20231011	190700	58757747	1055	1055	1055	1055	0
107	20231011	190600	58757747	1055	1055	1055	1055	0
108	20231011	190500	58757747	1055	1055	1055	1055	0
109	20231011	190400	58757747	1055	1055	1055	1055	0
110	20231011	190300	58757747	1055	1055	1055	1055	0
111	20231011	190200	58757747	1055	1055	1055	1055	0
112	20231011	190100	58757747	1055	1055	1055	1055	0
113	20231011	190000	58757747	1055	1055	1055	1055	0
114	20231011	185900	58757747	1055	1055	1055	1055	0
115	20231011	185800	58757747	1055	1055	1055	1055	0
116	20231011	185700	58757747	1055	1055	1055	1055	0
117	20231011	185600	58757747	1055	1055	1055	1055	0
118	20231011	185500	58757747	1055	1055	1055	1055	0
119	20231011	185400	58757747	1055	1055	1055	1055	0
120	20231011	185300	58757747	1055	1055	1055	1055	0
121	20231011	185200	58757747	1055	1055	1055	1055	0
122	20231011	185100	58757747	1055	1055	1055	1055	6515
123	20231011	185000	58757747	1055	1055	1055	1055	0
124	20231011	184900	58757747	1055	1055	1055	1055	0
125	20231011	184800	58757747	1055	1055	1055	1055	0
126	20231011	184700	58757747	1055	1055	1055	1055	0
127	20231011	184600	58757747	1055	1055	1055	1055	0
128	20231011	184500	58757747	1055	1055	1055	1055	0
129	20231011	184400	58757747	1055	1055	1055	1055	0
130	20231011	184300	58757747	1055	1055	1055	1055	0
131	20231011	184200	58757747	1055	1055	1055	1055	0
132	20231011	184100	58757747	1055	1055	1055	1055	0
133	20231011	184000	58757747	1055	1055	1055	1055	0
134	20231011	183900	58757747	1055	1055	1055	1055	0
135	20231011	183800	58757747	1055	1055	1055	1055	0
136	20231011	183700	58757747	1055	1055	1055	1055	0
137	20231011	183600	58757747	1055	1055	1055	1055	0
138	20231011	183500	58757747	1055	1055	1055	1055	0
139	20231011	183400	58757747	1055	1055	1055	1055	0
140	20231011	183300	58757747	1055	1055	1055	1055	0
141	20231011	183200	58757747	1055	1055	1055	1055	0
142	20231011	183100	58757747	1055	1055	1055	1055	0
143	20231011	183000	58757747	1055	1055	1055	1055	0
144	20231011	182900	58757747	1055	1055	1055	1055	0
145	20231011	182800	58757747	1055	1055	1055	1055	0
146	20231011	182700	58757747	1055	1055	1055	1055	0
147	20231011	182600	58757747	1055	1055	1055	1055	0
148	20231011	182500	58757747	1055	1055	1055	1055	0
149	20231011	182400	58757747	1055	1055	1055	1055	0
150	20231011	182300	58757747	1055	1055	1055	1055	0
151	20231011	182200	58757747	1055	1055	1055	1055	0
152	20231011	182100	58757747	1055	1055	1055	1055	6515
153	20231011	182000	58757747	1055	1055	1055	1055	0
154	20231011	181900	58757747	1055	1055	1055	1055	0
155	20231011	181800	58757747	1055	1055	1055	1055	0
156	20231011	181700	58757747	1055	1055	1055	1055	0
157	20231011	181600	58757747	1055	1055	1055	1055	0
158	20231011	181500	58757747	1055	1055	1055	1055	0
159	20231011	181400	58757747	1055	1055	1055	1055	0
160	20231011	181300	58757747	1055	1055	1055	1055	0
161	20231011	181200	58757747	1055	1055	1055	1055	0
162	20231011	181100	58757747	1055	1055	1055	1055	0
163	20231011	181000	58757747	1055	1055	1055	1055	0
164	20231011	180900	58757747	1055	1055	1055	1055	0
165	20231011	180800	58757747	1055	1055	1055	1055	0
166	20231011	180700	58757747	1055	1055	1055	1055	0
167	20231011	180600	58757747	1055	1055	1055	1055	0
168	20231011	180500	58757747	1055	1055	1055	1055	0
169	20231011	180400	58757747	1055	1055	1055	1055	0
170	20231011	180300	58757747	1055	1055	1055	1055	0
171	20231011	180200	58757747	1055	1055	1055	1055	0
172	20231011	180100	58757747	1055	1055	1055	1055	0
173	20231011	180000	58757747	1055	1055	1055	1055	0
174	20231011	175900	58757747	1055	1055	1055	1055	0
175	20231011	175800	58757747	1055	1055	1055	1055	0
176	20231011	175700	58757747	1055	1055	1055	1055	0
177	20231011	175600	58757747	1055	1055	1055	1055	0
178	20231011	175500	58757747	1055	1055	1055	1055	0
179	20231011	175400	58757747	1055	1055	1055	1055	0
180	20231011	175300	58757747	1055	1055	1055	1055	0
181	20231011	175200	58757747	1055	1055	1055	1055	0
182	20231011	175100	58757747	1055	1055	1055	1055	6515
183	20231011	175000	58757747	1055	1055	1055	1055	0
184	20231011	174900	58757747	1055	1055	1055	1055	0
185	20231011	174800	58757747	1055	1055	1055	1055	0
186	20231011	174700	58757747	1055	1055	1055	1055	0
187	20231011	174600	58757747	1055	1055	1055	1055	0
188	20231011	174500	58757747	1055	1055	1055	1055	0
189	20231011	174400	58757747	1055	1055	1055	1055	0
190	20231011	174300	58757747	1055	1055	1055	1055	0
191	20231011	174200	58757747	1055	1055	1055	1055	0
192	20231011	174100	58757747	1055	1055	1055	1055	0
193	20231011	174000	58757747	1055	1055	1055	1055	0
194	20231011	173900	58757747	1055	1055	1055	1055	0
195	20231011	173800	58757747	1055	1055	1055	1055	0
196	20231011	173700	58757747	1055	1055	1055	1055	0
197	20231011	173600	58757747	1055	1055	1055	1055	0
198	20231011	173500	58757747	1055	1055	1055	1055	0
199	20231011	173400	58757747	1055	1055	1055	1055	0
200	20231011	173300	58757747	1055	1055	1055	1055	0
201	20231011	173200	58757747	1055	1055	1055	1055	0
202	20231011	173100	58757747	1055	1055	1055	1055	0
203	20231011	173000	58757747	1055	1055	1055	1055	0
204	20231011	172900	58757747	1055	1055	1055	1055	0
205	20231011	172800	58757747	1055	1055	1055	1055	0
206	20231011	172700	58757747	1055	1055	1055	1055	0
207	20231011	172600	58757747	1055	1055	1055	1055	0
208	20231011	172500	58757747	1055	1055	1055	1055	0
209	20231011	172400	58757747	1055	1055	1055	1055	0
210	20231011	172300	58757747	1055	1055	1055	1055	0
211	20231011	172200	58757747	1055	1055	1055	1055	0
212	20231011	172100	58757747	1055	1055	1055	1055	6515
213	20231011	172000	58757747	1055	1055	1055	1055	0
214	20231011	171900	58757747	1055	1055	1055	1055	0
215	20231011	171800	58757747	1055	1055	1055	1055	0
216	20231011	171700	58757747	1055	1055	1055	1055	0
217	20231011	171600	58757747	1055	1055	1055	1055	0
218	20231011	171500	58757747	1055	1055	1055	1055	0
219	20231011	171400	58757747	1055	1055	1055	1055	0
220	20231011	171300	58757747	1055	1055	1055	1055	0
221	20231011	171200	58757747	1055	1055	1055	1055	0
222	20231011	171100	58757747	1055	1055	1055	1055	0
223	20231011	171000	58757747	1055	1055	1055	1055	0
224	20231011	170900	58757747	1055	1055	1055	1055	0
225	20231011	170800	58757747	1055	1055	1055	1055	0
226	20231011	170700	58757747	1055	1055	1055	1055	0
227	20231011	170600	58757747	1055	1055	1055	1055	0
228	20231011	170500	58757747	1055	1055	1055	1055	0
229	20231011	170400	58757747	1055	1055	1055	1055	0
230	20231011	170300	58757747	1055	1055	1055	1055	0
231	20231011	170200	58757747	1055	1055	1055	1055	0
232	20231011	170100	58757747	1055	1055	1055	1055	0
233	20231011	170000	58757747	1055	1055	1055	1055	0
234	20231011	165900	58757747	1055	1055	1055	1055	0
235	20231011	165800	58757747	1055	1055	1055	1055	0
236	20231011	165700	58757747	1055	1055	1055	1055	0
237	20231011	165600	58757747	1055	1055	1055	1055	0
238	20231011	165500	58757747	1055	1055	1055	1055	0
239	20231011	165400	58757747	1055	1055	1055	1055	0
240	20231011	165300	58757747	1055	1055	1055	1055	0
241	20231011	165200	58757747	1055	1055	1055	1055	0
242	20231011	165100	58757747	1055	1055	1055	1055	6515
243	20231011	165000	58757747	1055	1055	1055	1055	0
244	20231011	164900	58757747	1055	1055	1055	1055	0
245	20231011	164800	58757747	1055	1055	1055	1055	0
246	20231011	164700	58757747	1055	1055	1055	1055	0
247	20231011	164600	58757747	1055	1055	1055	1055	0
248	20231011	164500	58757747	1055	1055	1055	1055	0
249	20231011	164400	58757747	1055	1055	1055	1055	0
250	20231011	164300	58757747	1055	1055	1055	1055	0
251	20231011	164200	58757747	1055	1055	1055	1055	0
252	20231011	164100	58757747	1055	1055	1055	1055	0
253	20231011	164000	58757747	1055	1055	1055	1055	0
254	20231011	163900	58757747	1055	1055	1055	1055	0
255	20231011	163800	58757747	1055	1055	1055	1055	0
256	20231011	163700	58757747	1055	1055	1055	1055	0
257	20231011	163600	58757747	1055	1055	1055	1055	0
258	20231011	163500	58757747	1055	1055	1055	1055	0
259	20231011	163400	58757747	1055	1055	1055	1055	0
260	20231011	163300	58757747	1055	1055	1055	1055	0
261	20231011	163200	58757747	1055	1055	1055	1055	0
262	20231011	163100	58757747	1055	1055	1055	1055	0
263	20231011	163000	58757747	1055	1055	1055	1055	0
264	20231011	162900	58757747	1055	1055	1055	1055	0
265	20231011	162800	58757747	1055	1055	1055	1055	0
266	20231011	162700	58757747	1055	1055	1055	1055	0
267	20231011	162600	58757747	1055	1055	1055	1055	0
268	20231011	162500	58757747	1055	1055	1055	1055	0
269	20231011	162400	58757747	1055	1055	1055	1055	0
270	20231011	162300	58757747	1055	1055	1055	1055	0
271	20231011	162200	58757747	1055	1055	1055	1055	0
272	20231011	162100	58757747	1055	1055	1055	1055	6515
273	20231011	162000	58757747	1055	1055	1055	1055	0
274	20231011	161900	58757747	1055	1055	1055	1055	0
275	20231011	161800	58757747	1055	1055	1055	1055	0
276	20231011	161700	58757747	1055	1055	1055	1055	0
277	20231011	161600	58757747	1055	1055	1055	1055	0
278	20231011	161500	58757747	1055	1055	1055	1055	0
279	20231011	161400	58757747	1055	1055	1055	1055	0
280	20231011	161300	58757747	1055	1055	1055	1055	0
281	20231011	161200	58757747	1055	1055	1055	1055	0
282	20231011	161100	58757747	1055	1055	1055	1055	0
283	20231011	161000	58757747	1055	1055	1055	1055	0
284	20231011	160900	58757747	1055	1055	1055	1055	0
285	20231011	160800	58757747	1055	1055	1055	1055	0
286	20231011	160700	58757747	1055	1055	1055	1055	0
287	20231011	160600	58757747	1055	1055	1055	1055	0
288	20231011	160500	58757747	1055	1055	1055	1055	0
289	20231011	160400	58757747	1055	1055	1055	1055	0
290	20231011	160300	58757747	1055	1055	1055	1055	0
291	20231011	160200	58757747	1055	1055	1055	1055	0
292	20231011	160100	58757747	1055	1055	1055	1055	0
293	20231011	160000	58757747	1055	1055	1055	1055	0
294	20231011	155900	58757747	1055	1055	1055	1055	0
295	20231011	155800	58757747	1055	1055	1055	1055	0
296	20231011	155700	58757747	1055	1055	1055	1055	0
297	20231011	155600	58757747	1055	1055	1055	1055	0
298	20231011	155500	58757747	1055	1055	1055	1055	0
299	20231011	155400	58757747	1055	1055	1055	1055	0
300	20231011	155300	58757747	1055	1055	1055	1055	0
301	20231011	155200	58757747	1055	1055	1055	1055	0
302	20231011	155100	58757747	1055	1055	1055	1055	6515
303	20231011	155000	58757747	1055	1055	1055	1055	0
304	20231011	154900	58757747	1055	1055	1055	1055	0
305	20231011	154800	58757747	1055	1055	1055	1055	0
306	20231011	154700	58757747	1055	1055	1055	1055	0
307	20231011	154600	58757747	1055	1055	1055	1055	0
308	20231011	154500	58757747	1055	1055	1055	1055	0
309	20231011	154400	58757747	1055	1055	1055	1055	0
310	20231011	154300	58757747	1055	1055	1055	1055	0
311	20231011	154200	58757747	1055	1055	1055	1055	0
312	20231011	154100	58757747	1055	1055	1055	1055	0
313	20231011	154000	58757747	1055	1055	1055	1055	0
314	20231011	153900	58757747	1055	1055	1055	1055	0
315	20231011	153800	58757747	1055	1055	1055	1055	0
316	20231011	153700	58757747	1055	1055	1055	1055	0
317	20231011	153600	58757747	1055	1055	1055	1055	0
318	20231011	153500	58757747	1055	1055	1055	1055	0
319	20231011	153400	58757747	1055	1055	1055	1055	0
320	20231011	153300	58757747	1055	1055	1055	1055	0
321	20231011	153200	58757747	1055	1055	1055	1055	0
322	20231011	153100	58757747	1055	1055	1055	1055	0
323	20231011	153000	58757747	1055	1055	1055	1055	6515
324	20231011	152900	51884422	1055	1055	1055	1055	0
325	20231011	152800	51884422	1055	1055	1055	1055	0
326	20231011	152700	51884422	1055	1055	1055	1055	0
327	20231011	152600	51884422	1055	1055	1055	1055	0
328	20231011	152500	51884422	1055	1055	1055	1055	0
329	20231011	152400	51884422	1055	1055	1055	1055	0
330	20231011	152300	51884422	1055	1055	1055	1055	0
331	20231011	152200	51884422	1055	1055	1055	1055	0
332	20231011	152100	51884422	1055	1055	1055	1055	0
333	20231011	152000	51884422	1055	1055	1055	1055	0
334	20231011	151900	51884422	1055	1056	1056	1055	1144
335	20231011	151800	50677494	1064	1064	1064	1064	0
336	20231011	151700	50677494	1064	1064	1064	1064	0
337	20231011	151600	50677494	1064	1064	1064	1064	0
338	20231011	151500	50677494	1064	1064	1064	1064	0
339	20231011	151400	50677494	1064	1064	1064	1064	0
340	20231011	151300	50677494	1064	1064	1064	1064	0
341	20231011	151200	50677494	1064	1064	1064	1064	0
342	20231011	151100	50677494	1064	1064	1064	1064	0
343	20231011	151000	50677494	1064	1064	1064	1064	0
344	20231011	150900	50677494	1064	1064	1064	1064	0
345	20231011	150800	50677494	1064	1064	1064	1064	0
346	20231011	150700	50677494	1064	1064	1064	1064	0
347	20231011	150600	50677494	1064	1064	1064	1064	0
348	20231011	150500	50677494	1064	1064	1064	1064	0
349	20231011	150400	50677494	1064	1064	1064	1064	0
350	20231011	150300	50677494	1064	1064	1064	1064	0
351	20231011	150200	50677494	1064	1064	1064	1064	0
352	20231011	150100	50677494	1064	1064	1064	1064	0
353	20231011	150000	50677494	1064	1063	1064	1063	946
354	20231011	145900	49670966	1064	1064	1064	1064	0
355	20231011	145800	49670966	1064	1064	1064	1064	0
356	20231011	145700	49670966	1064	1064	1064	1064	0
357	20231011	145600	49670966	1064	1056	1064	1056	100
358	20231011	145500	49565270	1056	1056	1056	1056	0
359	20231011	145400	49565270	1056	1056	1056	1056	0
360	20231011	145300	49565270	1056	1056	1056	1056	500
361	20231011	145200	49037270	1056	1056	1056	1056	710
362	20231011	145100	48287510	1056	1056	1056	1056	0
363	20231011	145000	48287510	1056	1056	1056	1056	0
364	20231011	144900	48287510	1056	1056	1056	1056	0
365	20231011	144800	48287510	1056	1056	1056	1056	300
366	20231011	144700	47970710	1056	1056	1056	1056	0
367	20231011	144600	47970710	1056	1056	1056	1056	0
368	20231011	144500	47970710	1056	1056	1056	1056	0
369	20231011	144400	47970710	1056	1056	1056	1056	0
370	20231011	144300	47970710	1056	1056	1056	1056	0
371	20231011	144200	47970710	1056	1056	1056	1056	0
372	20231011	144100	47970710	1056	1056	1056	1056	0
373	20231011	144000	47970710	1056	1056	1056	1056	0
374	20231011	143900	47970710	1056	1056	1056	1056	0
375	20231011	143800	47970710	1056	1056	1056	1056	0
376	20231011	143700	47970710	1056	1056	1056	1056	0
377	20231011	143600	47970710	1056	1056	1056	1056	0
378	20231011	143500	47970710	1056	1056	1056	1056	0
379	20231011	143400	47970710	1056	1056	1056	1056	0
380	20231011	143300	47970710	1056	1055	1056	1055	1001
381	20231011	143200	46913739	1056	1056	1056	1056	2000
382	20231011	143100	44801739	1054	1054	1054	1054	0
383	20231011	143000	44801739	1054	1055	1055	1054	446
384	20231011	142900	44331654	1056	1056	1056	1055	1317
385	20231011	142800	42941152	1056	1056	1056	1056	2
386	20231011	142700	42939040	1056	1055	1056	1055	2500
387	20231011	142600	40299540	1056	1056	1056	1056	0
388	20231011	142500	40299540	1056	1056	1056	1056	0
389	20231011	142400	40299540	1056	1056	1056	1056	0
390	20231011	142300	40299540	1056	1056	1056	1056	50
391	20231011	142200	40246740	1056	1056	1056	1056	0
392	20231011	142100	40246740	1056	1056	1056	1056	0
393	20231011	142000	40246740	1056	1056	1056	1056	0
394	20231011	141900	40246740	1056	1056	1056	1056	0
395	20231011	141800	40246740	1056	1056	1056	1056	200
396	20231011	141700	40035540	1056	1056	1056	1056	0
397	20231011	141600	40035540	1056	1056	1056	1056	0
398	20231011	141500	40035540	1056	1056	1056	1056	0
399	20231011	141400	40035540	1056	1056	1056	1056	0
400	20231011	141300	40035540	1056	1056	1056	1056	0
401	20231011	141200	40035540	1056	1056	1056	1056	2006
402	20231011	141100	37917204	1056	1056	1056	1056	0
403	20231011	141000	37917204	1056	1056	1056	1056	0
404	20231011	140900	37917204	1056	1056	1056	1056	0
405	20231011	140800	37917204	1056	1056	1056	1056	0
406	20231011	140700	37917204	1056	1056	1056	1056	0
407	20231011	140600	37917204	1056	1056	1056	1056	1411
408	20231011	140500	36427188	1056	1056	1056	1056	0
409	20231011	140400	36427188	1056	1056	1056	1056	2403
410	20231011	140300	33889620	1056	1056	1056	1056	679
411	20231011	140200	33172596	1056	1056	1056	1056	0
412	20231011	140100	33172596	1056	1056	1056	1056	0
413	20231011	140000	33172596	1056	1056	1056	1056	3
414	20231011	135900	33169428	1056	1056	1056	1056	100
415	20231011	135800	33063828	1055	1055	1055	1055	446
416	20231011	135700	32593298	1056	1056	1056	1056	0
417	20231011	135600	32593298	1056	1056	1056	1056	0
418	20231011	135500	32593298	1056	1056	1056	1056	0
419	20231011	135400	32593298	1056	1056	1056	1056	0
420	20231011	135300	32593298	1056	1056	1056	1056	0
421	20231011	135200	32593298	1056	1056	1056	1056	1000
422	20231011	135100	31537298	1056	1056	1056	1056	0
423	20231011	135000	31537298	1056	1056	1056	1056	400
424	20231011	134900	31114898	1056	1056	1056	1056	0
425	20231011	134800	31114898	1056	1056	1056	1056	0
426	20231011	134700	31114898	1056	1056	1056	1056	2000
427	20231011	134600	29002898	1056	1056	1056	1056	0
428	20231011	134500	29002898	1056	1056	1056	1056	0
429	20231011	134400	29002898	1056	1056	1056	1056	0
430	20231011	134300	29002898	1056	1056	1056	1056	0
431	20231011	134200	29002898	1056	1056	1056	1056	0
432	20231011	134100	29002898	1056	1056	1056	1056	0
433	20231011	134000	29002898	1056	1056	1056	1056	15
434	20231011	133900	28987058	1056	1056	1056	1056	0
435	20231011	133800	28987058	1056	1056	1056	1056	948
436	20231011	133700	27985970	1056	1056	1056	1056	0
437	20231011	133600	27985970	1056	1056	1056	1056	0
438	20231011	133500	27985970	1056	1057	1057	1056	3872
439	20231011	133400	23896390	1057	1057	1057	1057	0
440	20231011	133300	23896390	1057	1057	1057	1057	0
441	20231011	133200	23896390	1057	1057	1057	1057	0
442	20231011	133100	23896390	1057	1057	1057	1057	0
443	20231011	133000	23896390	1057	1057	1057	1057	0
444	20231011	132900	23896390	1057	1057	1057	1057	0
445	20231011	132800	23896390	1057	1057	1057	1057	0
446	20231011	132700	23896390	1057	1057	1057	1057	0
447	20231011	132600	23896390	1057	1059	1059	1057	447
448	20231011	132500	23423573	1063	1063	1063	1063	0
449	20231011	132400	23423573	1063	1063	1063	1063	0
450	20231011	132300	23423573	1063	1063	1063	1063	0
451	20231011	132200	23423573	1063	1063	1063	1063	0
452	20231011	132100	23423573	1063	1063	1063	1063	0
453	20231011	132000	23423573	1063	1063	1063	1063	0
454	20231011	131900	23423573	1063	1063	1063	1063	3
455	20231011	131800	23420384	1063	1063	1063	1063	0
456	20231011	131700	23420384	1063	1063	1063	1063	0
457	20231011	131600	23420384	1063	1063	1063	1063	0
458	20231011	131500	23420384	1063	1063	1063	1063	0
459	20231011	131400	23420384	1063	1063	1063	1063	0
460	20231011	131300	23420384	1063	1063	1063	1063	0
461	20231011	131200	23420384	1063	1063	1063	1063	0
462	20231011	131100	23420384	1063	1063	1063	1063	0
463	20231011	131000	23420384	1063	1063	1063	1063	0
464	20231011	130900	23420384	1063	1063	1063	1063	0
465	20231011	130800	23420384	1063	1063	1063	1063	0
466	20231011	130700	23420384	1063	1063	1063	1063	0
467	20231011	130600	23420384	1063	1063	1063	1063	0
468	20231011	130500	23420384	1063	1063	1063	1063	235
469	20231011	130400	23170579	1059	1059	1059	1059	0
470	20231011	130300	23170579	1059	1059	1059	1059	0
471	20231011	130200	23170579	1059	1059	1059	1059	0
472	20231011	130100	23170579	1059	1059	1059	1059	0
473	20231011	130000	23170579	1059	1059	1059	1059	0
474	20231011	125900	23170579	1059	1059	1059	1059	0
475	20231011	125800	23170579	1059	1059	1059	1059	0
476	20231011	125700	23170579	1059	1059	1059	1059	0
477	20231011	125600	23170579	1059	1059	1059	1059	255
478	20231011	125500	22900534	1059	1059	1059	1059	0
479	20231011	125400	22900534	1059	1060	1060	1059	447
480	20231011	125300	22427135	1060	1060	1060	1060	0
481	20231011	125200	22427135	1060	1060	1060	1060	0
482	20231011	125100	22427135	1060	1060	1060	1060	0
483	20231011	125000	22427135	1060	1060	1060	1060	0
484	20231011	124900	22427135	1060	1060	1060	1060	0
485	20231011	124800	22427135	1060	1060	1060	1060	0
486	20231011	124700	22427135	1060	1060	1060	1060	0
487	20231011	124600	22427135	1060	1060	1060	1060	0
488	20231011	124500	22427135	1060	1060	1060	1060	0
489	20231011	124400	22427135	1060	1060	1060	1060	0
490	20231011	124300	22427135	1060	1060	1060	1060	36
491	20231011	124200	22388975	1059	1059	1059	1059	0
492	20231011	124100	22388975	1059	1059	1059	1059	0
493	20231011	124000	22388975	1059	1059	1059	1059	0
494	20231011	123900	22388975	1059	1059	1059	1059	0
495	20231011	123800	22388975	1059	1059	1059	1059	0
496	20231011	123700	22388975	1059	1059	1059	1059	0
497	20231011	123600	22388975	1059	1059	1059	1059	0
498	20231011	123500	22388975	1059	1059	1059	1059	0
499	20231011	123400	22388975	1059	1059	1059	1059	0
500	20231011	123300	22388975	1059	1059	1059	1059	0
501	20231011	123200	22388975	1059	1059	1059	1059	0
502	20231011	123100	22388975	1059	1059	1059	1059	0
503	20231011	123000	22388975	1059	1059	1059	1059	0
504	20231011	122900	22388975	1059	1059	1059	1059	0
505	20231011	122800	22388975	1059	1059	1059	1059	0
506	20231011	122700	22388975	1059	1059	1059	1059	0
507	20231011	122600	22388975	1059	1059	1059	1059	0
508	20231011	122500	22388975	1059	1059	1059	1059	0
509	20231011	122400	22388975	1059	1059	1059	1059	0
510	20231011	122300	22388975	1059	1059	1059	1059	0
511	20231011	122200	22388975	1059	1060	1060	1059	447
512	20231011	122100	21915480	1060	1060	1060	1060	0
513	20231011	122000	21915480	1060	1060	1060	1060	0
514	20231011	121900	21915480	1060	1060	1060	1060	0
515	20231011	121800	21915480	1060	1060	1060	1060	0
516	20231011	121700	21915480	1060	1060	1060	1060	0
517	20231011	121600	21915480	1060	1060	1060	1060	0
518	20231011	121500	21915480	1060	1060	1060	1060	0
519	20231011	121400	21915480	1060	1060	1060	1060	0
520	20231011	121300	21915480	1060	1060	1060	1060	0
521	20231011	121200	21915480	1060	1060	1060	1060	6
522	20231011	121100	21909120	1059	1059	1059	1059	0
523	20231011	121000	21909120	1059	1059	1059	1059	0
524	20231011	120900	21909120	1059	1059	1059	1059	0
525	20231011	120800	21909120	1059	1059	1059	1059	0
526	20231011	120700	21909120	1059	1060	1060	1059	28
527	20231011	120600	21879461	1064	1064	1064	1064	2
528	20231011	120500	21877333	1064	1064	1064	1064	0
529	20231011	120400	21877333	1064	1064	1064	1064	0
530	20231011	120300	21877333	1064	1064	1064	1064	0
531	20231011	120200	21877333	1064	1064	1064	1064	2
532	20231011	120100	21875205	1057	1057	1057	1057	0
533	20231011	120000	21875205	1057	1057	1057	1057	0
534	20231011	115900	21875205	1057	1057	1057	1057	0
535	20231011	115800	21875205	1057	1057	1057	1057	0
536	20231011	115700	21875205	1057	1057	1057	1057	0
537	20231011	115600	21875205	1057	1057	1057	1057	0
538	20231011	115500	21875205	1057	1057	1057	1057	0
539	20231011	115400	21875205	1057	1057	1057	1057	0
540	20231011	115300	21875205	1057	1057	1057	1057	0
541	20231011	115200	21875205	1057	1057	1057	1057	0
542	20231011	115100	21875205	1057	1057	1057	1057	30
543	20231011	115000	21843495	1057	1062	1062	1057	447
544	20231011	114900	21370687	1063	1063	1064	1063	103
545	20231011	114800	21261197	1063	1063	1064	1063	506
546	20231011	114700	20723318	1063	1062	1063	1062	2
547	20231011	114600	20721193	1062	1062	1062	1062	0
548	20231011	114500	20721193	1062	1060	1062	1060	123
549	20231011	114400	20590630	1060	1060	1060	1060	1
550	20231011	114300	20589570	1060	1060	1060	1060	0
551	20231011	114200	20589570	1060	1060	1060	1060	2
552	20231011	114100	20587450	1060	1061	1061	1060	3
553	20231011	114000	20584269	1062	1062	1062	1062	0
554	20231011	113900	20584269	1062	1061	1063	1061	322
555	20231011	113800	20242026	1061	1061	1061	1061	6
556	20231011	113700	20235660	1061	1061	1061	1060	4
557	20231011	113600	20231417	1063	1063	1063	1063	0
558	20231011	113500	20231417	1063	1063	1063	1063	0
559	20231011	113400	20231417	1063	1063	1063	1063	0
560	20231011	113300	20231417	1063	1063	1063	1063	0
561	20231011	113200	20231417	1063	1061	1063	1061	282
562	20231011	113100	19932023	1061	1061	1061	1061	0
563	20231011	113000	19932023	1061	1061	1061	1061	0
564	20231011	112900	19932023	1061	1061	1061	1061	0
565	20231011	112800	19932023	1061	1061	1061	1061	0
566	20231011	112700	19932023	1061	1061	1061	1061	0
567	20231011	112600	19932023	1061	1061	1061	1061	0
568	20231011	112500	19932023	1061	1061	1061	1061	0
569	20231011	112400	19932023	1061	1061	1061	1061	0
570	20231011	112300	19932023	1061	1061	1061	1061	0
571	20231011	112200	19932023	1061	1061	1061	1061	0
572	20231011	112100	19932023	1061	1061	1061	1061	0
573	20231011	112000	19932023	1061	1061	1061	1061	206
574	20231011	111900	19713457	1061	1061	1061	1061	472
575	20231011	111800	19212665	1055	1058	1058	1055	447
576	20231011	111700	18740632	1058	1058	1058	1058	0
577	20231011	111600	18740632	1058	1058	1058	1058	0
578	20231011	111500	18740632	1058	1058	1058	1058	0
579	20231011	111400	18740632	1058	1058	1058	1058	0
580	20231011	111300	18740632	1058	1058	1058	1058	300
581	20231011	111200	18423232	1058	1058	1058	1058	0
582	20231011	111100	18423232	1058	1058	1058	1058	0
583	20231011	111000	18423232	1058	1058	1058	1058	0
584	20231011	110900	18423232	1058	1058	1058	1058	0
585	20231011	110800	18423232	1058	1058	1058	1058	10
586	20231011	110700	18412652	1058	1058	1058	1058	0
587	20231011	110600	18412652	1058	1058	1058	1058	0
588	20231011	110500	18412652	1058	1058	1058	1058	15
589	20231011	110400	18396782	1058	1058	1058	1058	0
590	20231011	110300	18396782	1058	1058	1058	1058	0
591	20231011	110200	18396782	1058	1058	1058	1058	0
592	20231011	110100	18396782	1058	1058	1058	1058	0
593	20231011	110000	18396782	1058	1058	1058	1058	0
594	20231011	105900	18396782	1058	1058	1058	1058	0
595	20231011	105800	18396782	1058	1058	1058	1058	0
596	20231011	105700	18396782	1058	1058	1058	1058	0
597	20231011	105600	18396782	1058	1058	1058	1058	0
598	20231011	105500	18396782	1058	1058	1058	1058	0
599	20231011	105400	18396782	1058	1058	1058	1058	0
600	20231011	105300	18396782	1058	1058	1058	1058	0
601	20231011	105200	18396782	1058	1058	1058	1058	0
602	20231011	105100	18396782	1058	1058	1058	1058	0
603	20231011	105000	18396782	1058	1058	1058	1058	0
604	20231011	104900	18396782	1058	1058	1058	1058	0
605	20231011	104800	18396782	1058	1058	1058	1058	0
606	20231011	104700	18396782	1058	1058	1058	1058	0
607	20231011	104600	18396782	1058	1062	1062	1058	447
608	20231011	104500	17922352	1063	1063	1063	1063	0
609	20231011	104400	17922352	1063	1063	1063	1063	0
610	20231011	104300	17922352	1063	1063	1063	1063	0
611	20231011	104200	17922352	1063	1063	1063	1063	0
612	20231011	104100	17922352	1063	1063	1063	1063	0
613	20231011	104000	17922352	1063	1063	1063	1063	0
614	20231011	103900	17922352	1063	1063	1063	1063	0
615	20231011	103800	17922352	1063	1062	1063	1062	41
616	20231011	103700	17878779	1062	1062	1062	1062	0
617	20231011	103600	17878779	1062	1062	1062	1062	106
618	20231011	103500	17766207	1062	1062	1062	1062	0
619	20231011	103400	17766207	1062	1062	1062	1062	0
620	20231011	103300	17766207	1062	1062	1062	1062	0
621	20231011	103200	17766207	1062	1062	1062	1062	3
622	20231011	103100	17763021	1062	1062	1062	1062	0
623	20231011	103000	17763021	1062	1062	1062	1062	0
624	20231011	102900	17763021	1062	1062	1062	1062	0
625	20231011	102800	17763021	1062	1062	1062	1062	0
626	20231011	102700	17763021	1062	1062	1062	1062	0
627	20231011	102600	17763021	1062	1062	1062	1062	1
628	20231011	102500	17761959	1063	1063	1063	1063	294
629	20231011	102400	17449437	1063	1063	1063	1063	5
630	20231011	102300	17444122	1064	1064	1064	1064	1
631	20231011	102200	17443058	1064	1064	1064	1064	97
632	20231011	102100	17339850	1064	1064	1064	1064	0
633	20231011	102000	17339850	1064	1064	1064	1064	0
634	20231011	101900	17339850	1064	1064	1064	1064	6
635	20231011	101800	17333466	1063	1063	1063	1063	0
636	20231011	101700	17333466	1063	1063	1063	1063	0
637	20231011	101600	17333466	1063	1063	1063	1063	0
638	20231011	101500	17333466	1063	1063	1063	1063	19
639	20231011	101400	17313269	1063	1063	1063	1063	463
640	20231011	101300	16821100	1064	1064	1064	1064	0
641	20231011	101200	16821100	1064	1064	1064	1064	8
642	20231011	101100	16812588	1063	1063	1063	1063	167
643	20231011	101000	16635067	1063	1063	1063	1063	0
644	20231011	100900	16635067	1063	1063	1063	1063	0
645	20231011	100800	16635067	1063	1063	1063	1063	0
646	20231011	100700	16635067	1063	1063	1063	1063	0
647	20231011	100600	16635067	1063	1063	1063	1063	0
648	20231011	100500	16635067	1063	1063	1063	1063	0
649	20231011	100400	16635067	1063	1063	1063	1063	0
650	20231011	100300	16635067	1063	1063	1063	1063	0
651	20231011	100200	16635067	1063	1061	1063	1061	206
652	20231011	100100	16416117	1063	1058	1063	1058	308
653	20231011	100000	16088853	1058	1058	1058	1058	0
654	20231011	095900	16088853	1058	1058	1058	1058	0
655	20231011	095800	16088853	1058	1058	1058	1058	0
656	20231011	095700	16088853	1058	1058	1058	1058	0
657	20231011	095600	16088853	1058	1058	1058	1058	0
658	20231011	095500	16088853	1058	1058	1058	1058	0
659	20231011	095400	16088853	1058	1058	1058	1058	0
660	20231011	095300	16088853	1058	1058	1058	1058	0
661	20231011	095200	16088853	1058	1058	1058	1058	9
662	20231011	095100	16079331	1058	1058	1058	1058	200
663	20231011	095000	15867731	1058	1058	1058	1058	1
664	20231011	094900	15866673	1051	1051	1051	1051	0
665	20231011	094800	15866673	1051	1051	1051	1051	20
666	20231011	094700	15845653	1050	1050	1050	1050	0
667	20231011	094600	15845653	1050	1050	1050	1050	0
668	20231011	094500	15845653	1050	1050	1050	1050	0
669	20231011	094400	15845653	1050	1050	1050	1050	0
670	20231011	094300	15845653	1050	1050	1050	1050	0
671	20231011	094200	15845653	1050	1051	1051	1050	447
672	20231011	094100	15376285	1064	1064	1064	1064	0
673	20231011	094000	15376285	1064	1063	1064	1063	939
674	20231011	093900	14377540	1064	1064	1064	1064	0
675	20231011	093800	14377540	1064	1064	1064	1064	0
676	20231011	093700	14377540	1064	1064	1064	1064	0
677	20231011	093600	14377540	1064	1064	1064	1064	0
678	20231011	093500	14377540	1064	1064	1064	1064	177
679	20231011	093400	14189212	1064	1064	1065	1064	28
680	20231011	093300	14159419	1064	1064	1065	1064	178
681	20231011	093200	13969997	1065	1064	1065	1064	17
682	20231011	093100	13951907	1064	1064	1064	1064	8
683	20231011	093000	13943395	1064	1064	1064	1064	0
684	20231011	092900	13943395	1064	1064	1064	1064	0
685	20231011	092800	13943395	1064	1064	1064	1064	73
686	20231011	092700	13865723	1064	1064	1064	1064	1
687	20231011	092600	13864659	1065	1065	1065	1065	0
688	20231011	092500	13864659	1065	1065	1065	1065	6
689	20231011	092400	13858269	1064	1064	1064	1064	0
690	20231011	092300	13858269	1064	1064	1064	1064	4
691	20231011	092200	13854013	1064	1064	1064	1064	6
692	20231011	092100	13847629	1064	1063	1064	1063	541
693	20231011	092000	13272197	1064	1064	1064	1064	0
694	20231011	091900	13272197	1064	1064	1064	1064	533
695	20231011	091800	12705085	1064	1064	1064	1064	0
696	20231011	091700	12705085	1064	1064	1064	1064	0
697	20231011	091600	12705085	1064	1064	1064	1064	0
698	20231011	091500	12705085	1064	1064	1064	1064	95
699	20231011	091400	12604005	1064	1064	1064	1064	0
700	20231011	091300	12604005	1064	1064	1064	1064	0
701	20231011	091200	12604005	1064	1064	1064	1064	0
702	20231011	091100	12604005	1064	1064	1064	1064	0
703	20231011	091000	12604005	1064	1064	1064	1064	43
704	20231011	090900	12558253	1066	1066	1066	1066	0
705	20231011	090800	12558253	1066	1066	1066	1066	0
706	20231011	090700	12558253	1066	1066	1066	1066	0
707	20231011	090600	12558253	1066	1066	1066	1066	28
708	20231011	090500	12528405	1066	1066	1066	1066	90
709	20231011	090400	12432465	1066	1066	1066	1066	65
710	20231011	090300	12363175	1060	1066	1066	1060	28
711	20231011	090200	12333465	1045	1045	1045	1045	1
712	20231011	090100	12332420	1042	1058	1058	1042	4961
713	20231011	090000	7117258	1068	1068	1070	1068	6663