KissMeData/332290/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204700	686197785	1885	1885	1885	1885	2857
3	20231011	204600	686197785	1885	1885	1885	1885	0
4	20231011	204500	686197785	1885	1885	1885	1885	0
5	20231011	204400	686197785	1885	1885	1885	1885	0
6	20231011	204300	686197785	1885	1885	1885	1885	0
7	20231011	204200	686197785	1885	1885	1885	1885	0
8	20231011	204100	686197785	1885	1885	1885	1885	0
9	20231011	204000	686197785	1885	1885	1885	1885	0
10	20231011	203900	686197785	1885	1885	1885	1885	0
11	20231011	203800	686197785	1885	1885	1885	1885	0
12	20231011	203700	686197785	1885	1885	1885	1885	0
13	20231011	203600	686197785	1885	1885	1885	1885	0
14	20231011	203500	686197785	1885	1885	1885	1885	0
15	20231011	203400	686197785	1885	1885	1885	1885	0
16	20231011	203300	686197785	1885	1885	1885	1885	0
17	20231011	203200	686197785	1885	1885	1885	1885	0
18	20231011	203100	686197785	1885	1885	1885	1885	0
19	20231011	203000	686197785	1885	1885	1885	1885	0
20	20231011	202900	686197785	1885	1885	1885	1885	0
21	20231011	202800	686197785	1885	1885	1885	1885	0
22	20231011	202700	686197785	1885	1885	1885	1885	0
23	20231011	202600	686197785	1885	1885	1885	1885	0
24	20231011	202500	686197785	1885	1885	1885	1885	0
25	20231011	202400	686197785	1885	1885	1885	1885	0
26	20231011	202300	686197785	1885	1885	1885	1885	0
27	20231011	202200	686197785	1885	1885	1885	1885	0
28	20231011	202100	686197785	1885	1885	1885	1885	0
29	20231011	202000	686197785	1885	1885	1885	1885	0
30	20231011	201900	686197785	1885	1885	1885	1885	0
31	20231011	201800	686197785	1885	1885	1885	1885	0
32	20231011	201700	686197785	1885	1885	1885	1885	2857
33	20231011	201600	686197785	1885	1885	1885	1885	0
34	20231011	201500	686197785	1885	1885	1885	1885	0
35	20231011	201400	686197785	1885	1885	1885	1885	0
36	20231011	201300	686197785	1885	1885	1885	1885	0
37	20231011	201200	686197785	1885	1885	1885	1885	0
38	20231011	201100	686197785	1885	1885	1885	1885	0
39	20231011	201000	686197785	1885	1885	1885	1885	0
40	20231011	200900	686197785	1885	1885	1885	1885	0
41	20231011	200800	686197785	1885	1885	1885	1885	0
42	20231011	200700	686197785	1885	1885	1885	1885	0
43	20231011	200600	686197785	1885	1885	1885	1885	0
44	20231011	200500	686197785	1885	1885	1885	1885	0
45	20231011	200400	686197785	1885	1885	1885	1885	0
46	20231011	200300	686197785	1885	1885	1885	1885	0
47	20231011	200200	686197785	1885	1885	1885	1885	0
48	20231011	200100	686197785	1885	1885	1885	1885	0
49	20231011	200000	686197785	1885	1885	1885	1885	0
50	20231011	195900	686197785	1885	1885	1885	1885	0
51	20231011	195800	686197785	1885	1885	1885	1885	0
52	20231011	195700	686197785	1885	1885	1885	1885	0
53	20231011	195600	686197785	1885	1885	1885	1885	0
54	20231011	195500	686197785	1885	1885	1885	1885	0
55	20231011	195400	686197785	1885	1885	1885	1885	0
56	20231011	195300	686197785	1885	1885	1885	1885	0
57	20231011	195200	686197785	1885	1885	1885	1885	0
58	20231011	195100	686197785	1885	1885	1885	1885	0
59	20231011	195000	686197785	1885	1885	1885	1885	0
60	20231011	194900	686197785	1885	1885	1885	1885	0
61	20231011	194800	686197785	1885	1885	1885	1885	0
62	20231011	194700	686197785	1885	1885	1885	1885	2857
63	20231011	194600	686197785	1885	1885	1885	1885	0
64	20231011	194500	686197785	1885	1885	1885	1885	0
65	20231011	194400	686197785	1885	1885	1885	1885	0
66	20231011	194300	686197785	1885	1885	1885	1885	0
67	20231011	194200	686197785	1885	1885	1885	1885	0
68	20231011	194100	686197785	1885	1885	1885	1885	0
69	20231011	194000	686197785	1885	1885	1885	1885	0
70	20231011	193900	686197785	1885	1885	1885	1885	0
71	20231011	193800	686197785	1885	1885	1885	1885	0
72	20231011	193700	686197785	1885	1885	1885	1885	0
73	20231011	193600	686197785	1885	1885	1885	1885	0
74	20231011	193500	686197785	1885	1885	1885	1885	0
75	20231011	193400	686197785	1885	1885	1885	1885	0
76	20231011	193300	686197785	1885	1885	1885	1885	0
77	20231011	193200	686197785	1885	1885	1885	1885	0
78	20231011	193100	686197785	1885	1885	1885	1885	0
79	20231011	193000	686197785	1885	1885	1885	1885	0
80	20231011	192900	686197785	1885	1885	1885	1885	0
81	20231011	192800	686197785	1885	1885	1885	1885	0
82	20231011	192700	686197785	1885	1885	1885	1885	0
83	20231011	192600	686197785	1885	1885	1885	1885	0
84	20231011	192500	686197785	1885	1885	1885	1885	0
85	20231011	192400	686197785	1885	1885	1885	1885	0
86	20231011	192300	686197785	1885	1885	1885	1885	0
87	20231011	192200	686197785	1885	1885	1885	1885	0
88	20231011	192100	686197785	1885	1885	1885	1885	0
89	20231011	192000	686197785	1885	1885	1885	1885	0
90	20231011	191900	686197785	1885	1885	1885	1885	0
91	20231011	191800	686197785	1885	1885	1885	1885	0
92	20231011	191700	686197785	1885	1885	1885	1885	2857
93	20231011	191600	686197785	1885	1885	1885	1885	0
94	20231011	191500	686197785	1885	1885	1885	1885	0
95	20231011	191400	686197785	1885	1885	1885	1885	0
96	20231011	191300	686197785	1885	1885	1885	1885	0
97	20231011	191200	686197785	1885	1885	1885	1885	0
98	20231011	191100	686197785	1885	1885	1885	1885	0
99	20231011	191000	686197785	1885	1885	1885	1885	0
100	20231011	190900	686197785	1885	1885	1885	1885	0
101	20231011	190800	686197785	1885	1885	1885	1885	0
102	20231011	190700	686197785	1885	1885	1885	1885	0
103	20231011	190600	686197785	1885	1885	1885	1885	0
104	20231011	190500	686197785	1885	1885	1885	1885	0
105	20231011	190400	686197785	1885	1885	1885	1885	0
106	20231011	190300	686197785	1885	1885	1885	1885	0
107	20231011	190200	686197785	1885	1885	1885	1885	0
108	20231011	190100	686197785	1885	1885	1885	1885	0
109	20231011	190000	686197785	1885	1885	1885	1885	0
110	20231011	185900	686197785	1885	1885	1885	1885	0
111	20231011	185800	686197785	1885	1885	1885	1885	0
112	20231011	185700	686197785	1885	1885	1885	1885	0
113	20231011	185600	686197785	1885	1885	1885	1885	0
114	20231011	185500	686197785	1885	1885	1885	1885	0
115	20231011	185400	686197785	1885	1885	1885	1885	0
116	20231011	185300	686197785	1885	1885	1885	1885	0
117	20231011	185200	686197785	1885	1885	1885	1885	0
118	20231011	185100	686197785	1885	1885	1885	1885	0
119	20231011	185000	686197785	1885	1885	1885	1885	0
120	20231011	184900	686197785	1885	1885	1885	1885	0
121	20231011	184800	686197785	1885	1885	1885	1885	0
122	20231011	184700	686197785	1885	1885	1885	1885	2857
123	20231011	184600	686197785	1885	1885	1885	1885	0
124	20231011	184500	686197785	1885	1885	1885	1885	0
125	20231011	184400	686197785	1885	1885	1885	1885	0
126	20231011	184300	686197785	1885	1885	1885	1885	0
127	20231011	184200	686197785	1885	1885	1885	1885	0
128	20231011	184100	686197785	1885	1885	1885	1885	0
129	20231011	184000	686197785	1885	1885	1885	1885	0
130	20231011	183900	686197785	1885	1885	1885	1885	0
131	20231011	183800	686197785	1885	1885	1885	1885	0
132	20231011	183700	686197785	1885	1885	1885	1885	0
133	20231011	183600	686197785	1885	1885	1885	1885	0
134	20231011	183500	686197785	1885	1885	1885	1885	0
135	20231011	183400	686197785	1885	1885	1885	1885	0
136	20231011	183300	686197785	1885	1885	1885	1885	0
137	20231011	183200	686197785	1885	1885	1885	1885	0
138	20231011	183100	686197785	1885	1885	1885	1885	0
139	20231011	183000	686197785	1885	1885	1885	1885	0
140	20231011	182900	686197785	1885	1885	1885	1885	0
141	20231011	182800	686197785	1885	1885	1885	1885	0
142	20231011	182700	686197785	1885	1885	1885	1885	0
143	20231011	182600	686197785	1885	1885	1885	1885	0
144	20231011	182500	686197785	1885	1885	1885	1885	0
145	20231011	182400	686197785	1885	1885	1885	1885	0
146	20231011	182300	686197785	1885	1885	1885	1885	0
147	20231011	182200	686197785	1885	1885	1885	1885	0
148	20231011	182100	686197785	1885	1885	1885	1885	0
149	20231011	182000	686197785	1885	1885	1885	1885	0
150	20231011	181900	686197785	1885	1885	1885	1885	0
151	20231011	181800	686197785	1885	1885	1885	1885	0
152	20231011	181700	686197785	1885	1885	1885	1885	2857
153	20231011	181600	686197785	1885	1885	1885	1885	0
154	20231011	181500	686197785	1885	1885	1885	1885	0
155	20231011	181400	686197785	1885	1885	1885	1885	0
156	20231011	181300	686197785	1885	1885	1885	1885	0
157	20231011	181200	686197785	1885	1885	1885	1885	0
158	20231011	181100	686197785	1885	1885	1885	1885	0
159	20231011	181000	686197785	1885	1885	1885	1885	0
160	20231011	180900	686197785	1885	1885	1885	1885	0
161	20231011	180800	686197785	1885	1885	1885	1885	0
162	20231011	180700	686197785	1885	1885	1885	1885	0
163	20231011	180600	686197785	1885	1885	1885	1885	0
164	20231011	180500	686197785	1885	1885	1885	1885	0
165	20231011	180400	686197785	1885	1885	1885	1885	0
166	20231011	180300	686197785	1885	1885	1885	1885	0
167	20231011	180200	686197785	1885	1885	1885	1885	0
168	20231011	180100	686197785	1885	1885	1885	1885	0
169	20231011	180000	686197785	1885	1885	1885	1885	0
170	20231011	175900	686197785	1885	1885	1885	1885	0
171	20231011	175800	686197785	1885	1885	1885	1885	0
172	20231011	175700	686197785	1885	1885	1885	1885	0
173	20231011	175600	686197785	1885	1885	1885	1885	0
174	20231011	175500	686197785	1885	1885	1885	1885	0
175	20231011	175400	686197785	1885	1885	1885	1885	0
176	20231011	175300	686197785	1885	1885	1885	1885	0
177	20231011	175200	686197785	1885	1885	1885	1885	0
178	20231011	175100	686197785	1885	1885	1885	1885	0
179	20231011	175000	686197785	1885	1885	1885	1885	0
180	20231011	174900	686197785	1885	1885	1885	1885	0
181	20231011	174800	686197785	1885	1885	1885	1885	0
182	20231011	174700	686197785	1885	1885	1885	1885	2857
183	20231011	174600	686197785	1885	1885	1885	1885	0
184	20231011	174500	686197785	1885	1885	1885	1885	0
185	20231011	174400	686197785	1885	1885	1885	1885	0
186	20231011	174300	686197785	1885	1885	1885	1885	0
187	20231011	174200	686197785	1885	1885	1885	1885	0
188	20231011	174100	686197785	1885	1885	1885	1885	0
189	20231011	174000	686197785	1885	1885	1885	1885	0
190	20231011	173900	686197785	1885	1885	1885	1885	0
191	20231011	173800	686197785	1885	1885	1885	1885	0
192	20231011	173700	686197785	1885	1885	1885	1885	0
193	20231011	173600	686197785	1885	1885	1885	1885	0
194	20231011	173500	686197785	1885	1885	1885	1885	0
195	20231011	173400	686197785	1885	1885	1885	1885	0
196	20231011	173300	686197785	1885	1885	1885	1885	0
197	20231011	173200	686197785	1885	1885	1885	1885	0
198	20231011	173100	686197785	1885	1885	1885	1885	0
199	20231011	173000	686197785	1885	1885	1885	1885	0
200	20231011	172900	686197785	1885	1885	1885	1885	0
201	20231011	172800	686197785	1885	1885	1885	1885	0
202	20231011	172700	686197785	1885	1885	1885	1885	0
203	20231011	172600	686197785	1885	1885	1885	1885	0
204	20231011	172500	686197785	1885	1885	1885	1885	0
205	20231011	172400	686197785	1885	1885	1885	1885	0
206	20231011	172300	686197785	1885	1885	1885	1885	0
207	20231011	172200	686197785	1885	1885	1885	1885	0
208	20231011	172100	686197785	1885	1885	1885	1885	0
209	20231011	172000	686197785	1885	1885	1885	1885	0
210	20231011	171900	686197785	1885	1885	1885	1885	0
211	20231011	171800	686197785	1885	1885	1885	1885	0
212	20231011	171700	686197785	1885	1885	1885	1885	2857
213	20231011	171600	686197785	1885	1885	1885	1885	0
214	20231011	171500	686197785	1885	1885	1885	1885	0
215	20231011	171400	686197785	1885	1885	1885	1885	0
216	20231011	171300	686197785	1885	1885	1885	1885	0
217	20231011	171200	686197785	1885	1885	1885	1885	0
218	20231011	171100	686197785	1885	1885	1885	1885	0
219	20231011	171000	686197785	1885	1885	1885	1885	0
220	20231011	170900	686197785	1885	1885	1885	1885	0
221	20231011	170800	686197785	1885	1885	1885	1885	0
222	20231011	170700	686197785	1885	1885	1885	1885	0
223	20231011	170600	686197785	1885	1885	1885	1885	0
224	20231011	170500	686197785	1885	1885	1885	1885	0
225	20231011	170400	686197785	1885	1885	1885	1885	0
226	20231011	170300	686197785	1885	1885	1885	1885	0
227	20231011	170200	686197785	1885	1885	1885	1885	0
228	20231011	170100	686197785	1885	1885	1885	1885	0
229	20231011	170000	686197785	1885	1885	1885	1885	0
230	20231011	165900	686197785	1885	1885	1885	1885	0
231	20231011	165800	686197785	1885	1885	1885	1885	0
232	20231011	165700	686197785	1885	1885	1885	1885	0
233	20231011	165600	686197785	1885	1885	1885	1885	0
234	20231011	165500	686197785	1885	1885	1885	1885	0
235	20231011	165400	686197785	1885	1885	1885	1885	0
236	20231011	165300	686197785	1885	1885	1885	1885	0
237	20231011	165200	686197785	1885	1885	1885	1885	0
238	20231011	165100	686197785	1885	1885	1885	1885	0
239	20231011	165000	686197785	1885	1885	1885	1885	0
240	20231011	164900	686197785	1885	1885	1885	1885	0
241	20231011	164800	686197785	1885	1885	1885	1885	0
242	20231011	164700	686197785	1885	1885	1885	1885	2857
243	20231011	164600	686197785	1885	1885	1885	1885	0
244	20231011	164500	686197785	1885	1885	1885	1885	0
245	20231011	164400	686197785	1885	1885	1885	1885	0
246	20231011	164300	686197785	1885	1885	1885	1885	0
247	20231011	164200	686197785	1885	1885	1885	1885	0
248	20231011	164100	686197785	1885	1885	1885	1885	0
249	20231011	164000	686197785	1885	1885	1885	1885	0
250	20231011	163900	686197785	1885	1885	1885	1885	0
251	20231011	163800	686197785	1885	1885	1885	1885	0
252	20231011	163700	686197785	1885	1885	1885	1885	0
253	20231011	163600	686197785	1885	1885	1885	1885	0
254	20231011	163500	686197785	1885	1885	1885	1885	0
255	20231011	163400	686197785	1885	1885	1885	1885	0
256	20231011	163300	686197785	1885	1885	1885	1885	0
257	20231011	163200	686197785	1885	1885	1885	1885	0
258	20231011	163100	686197785	1885	1885	1885	1885	0
259	20231011	163000	686197785	1885	1885	1885	1885	0
260	20231011	162900	686197785	1885	1885	1885	1885	0
261	20231011	162800	686197785	1885	1885	1885	1885	0
262	20231011	162700	686197785	1885	1885	1885	1885	0
263	20231011	162600	686197785	1885	1885	1885	1885	0
264	20231011	162500	686197785	1885	1885	1885	1885	0
265	20231011	162400	686197785	1885	1885	1885	1885	0
266	20231011	162300	686197785	1885	1885	1885	1885	0
267	20231011	162200	686197785	1885	1885	1885	1885	0
268	20231011	162100	686197785	1885	1885	1885	1885	0
269	20231011	162000	686197785	1885	1885	1885	1885	0
270	20231011	161900	686197785	1885	1885	1885	1885	0
271	20231011	161800	686197785	1885	1885	1885	1885	0
272	20231011	161700	686197785	1885	1885	1885	1885	2857
273	20231011	161600	686197785	1885	1885	1885	1885	0
274	20231011	161500	686197785	1885	1885	1885	1885	0
275	20231011	161400	686197785	1885	1885	1885	1885	0
276	20231011	161300	686197785	1885	1885	1885	1885	0
277	20231011	161200	686197785	1885	1885	1885	1885	0
278	20231011	161100	686197785	1885	1885	1885	1885	0
279	20231011	161000	686197785	1885	1885	1885	1885	0
280	20231011	160900	686197785	1885	1885	1885	1885	0
281	20231011	160800	686197785	1885	1885	1885	1885	0
282	20231011	160700	686197785	1885	1885	1885	1885	0
283	20231011	160600	686197785	1885	1885	1885	1885	0
284	20231011	160500	686197785	1885	1885	1885	1885	0
285	20231011	160400	686197785	1885	1885	1885	1885	0
286	20231011	160300	686197785	1885	1885	1885	1885	0
287	20231011	160200	686197785	1885	1885	1885	1885	0
288	20231011	160100	686197785	1885	1885	1885	1885	0
289	20231011	160000	686197785	1885	1885	1885	1885	0
290	20231011	155900	686197785	1885	1885	1885	1885	0
291	20231011	155800	686197785	1885	1885	1885	1885	0
292	20231011	155700	686197785	1885	1885	1885	1885	0
293	20231011	155600	686197785	1885	1885	1885	1885	0
294	20231011	155500	686197785	1885	1885	1885	1885	0
295	20231011	155400	686197785	1885	1885	1885	1885	0
296	20231011	155300	686197785	1885	1885	1885	1885	0
297	20231011	155200	686197785	1885	1885	1885	1885	0
298	20231011	155100	686197785	1885	1885	1885	1885	0
299	20231011	155000	686197785	1885	1885	1885	1885	0
300	20231011	154900	686197785	1885	1885	1885	1885	0
301	20231011	154800	686197785	1885	1885	1885	1885	0
302	20231011	154700	686197785	1885	1885	1885	1885	2857
303	20231011	154600	686197785	1885	1885	1885	1885	0
304	20231011	154500	686197785	1885	1885	1885	1885	0
305	20231011	154400	686197785	1885	1885	1885	1885	0
306	20231011	154300	686197785	1885	1885	1885	1885	0
307	20231011	154200	686197785	1885	1885	1885	1885	0
308	20231011	154100	686197785	1885	1885	1885	1885	0
309	20231011	154000	686197785	1885	1885	1885	1885	0
310	20231011	153900	686197785	1885	1885	1885	1885	0
311	20231011	153800	686197785	1885	1885	1885	1885	0
312	20231011	153700	686197785	1885	1885	1885	1885	0
313	20231011	153600	686197785	1885	1885	1885	1885	0
314	20231011	153500	686197785	1885	1885	1885	1885	0
315	20231011	153400	686197785	1885	1885	1885	1885	0
316	20231011	153300	686197785	1885	1885	1885	1885	0
317	20231011	153200	686197785	1885	1885	1885	1885	0
318	20231011	153100	686197785	1885	1885	1885	1885	0
319	20231011	153000	686197785	1885	1885	1885	1885	2857
320	20231011	152900	680812340	1894	1894	1894	1894	0
321	20231011	152800	680812340	1894	1894	1894	1894	0
322	20231011	152700	680812340	1894	1894	1894	1894	0
323	20231011	152600	680812340	1894	1894	1894	1894	0
324	20231011	152500	680812340	1894	1894	1894	1894	0
325	20231011	152400	680812340	1894	1894	1894	1894	0
326	20231011	152300	680812340	1894	1894	1894	1894	0
327	20231011	152200	680812340	1894	1894	1894	1894	0
328	20231011	152100	680812340	1894	1894	1894	1894	0
329	20231011	152000	680812340	1894	1894	1894	1894	0
330	20231011	151900	680812340	1894	1894	1894	1884	99
331	20231011	151800	680625484	1895	1885	1896	1882	2259
332	20231011	151700	676356224	1885	1885	1885	1885	0
333	20231011	151600	676356224	1885	1885	1885	1885	200
334	20231011	151500	675979224	1884	1884	1884	1884	0
335	20231011	151400	675979224	1884	1884	1884	1884	0
336	20231011	151300	675979224	1884	1886	1886	1884	829
337	20231011	151200	674417333	1896	1896	1896	1896	1
338	20231011	151100	674415437	1896	1896	1896	1896	0
339	20231011	151000	674415437	1896	1896	1896	1896	1
340	20231011	150900	674413541	1885	1885	1885	1885	0
341	20231011	150800	674413541	1885	1885	1885	1885	0
342	20231011	150700	674413541	1885	1885	1896	1885	496
343	20231011	150600	673478526	1896	1896	1896	1885	705
344	20231011	150500	672143243	1885	1885	1885	1885	125
345	20231011	150400	671907618	1884	1897	1897	1882	2255
346	20231011	150300	667652820	1894	1896	1896	1894	3
347	20231011	150200	667647135	1897	1897	1897	1892	200
348	20231011	150100	667267985	1892	1896	1896	1892	1243
349	20231011	150000	664915413	1897	1897	1897	1897	11
350	20231011	145900	664894546	1896	1900	1900	1896	2743
351	20231011	145800	659689231	1898	1899	1900	1898	201
352	20231011	145700	659307670	1899	1898	1906	1898	77
353	20231011	145600	659161304	1897	1898	1898	1897	200
354	20231011	145500	658781893	1897	1898	1898	1897	700
355	20231011	145400	657453970	1898	1898	1898	1898	0
356	20231011	145300	657453970	1898	1898	1898	1898	219
357	20231011	145200	657038308	1898	1898	1898	1898	0
358	20231011	145100	657038308	1898	1898	1898	1898	3
359	20231011	145000	657032614	1898	1905	1905	1898	25
360	20231011	144900	656985157	1898	1898	1898	1898	800
361	20231011	144800	655466757	1907	1907	1908	1907	1151
362	20231011	144700	653270900	1907	1895	1907	1895	12536
363	20231011	144600	629435939	1896	1896	1896	1896	10
364	20231011	144500	629416979	1896	1897	1897	1896	714
365	20231011	144400	628063233	1896	1885	1897	1882	4506
366	20231011	144300	619548478	1885	1885	1885	1885	28
367	20231011	144200	619495698	1884	1884	1884	1884	0
368	20231011	144100	619495698	1884	1898	1898	1884	225
369	20231011	144000	619069348	1898	1889	1898	1889	44
370	20231011	143900	618985899	1887	1885	1887	1884	1278
371	20231011	143800	616576872	1885	1884	1885	1884	63
372	20231011	143700	616458178	1885	1885	1885	1885	799
373	20231011	143600	614952063	1884	1884	1884	1884	0
374	20231011	143500	614952063	1884	1884	1884	1884	48
375	20231011	143400	614861631	1884	1885	1885	1884	64
376	20231011	143300	614741053	1883	1883	1883	1883	278
377	20231011	143200	614217579	1883	1883	1883	1883	15
378	20231011	143100	614189334	1883	1883	1883	1883	0
379	20231011	143000	614189334	1883	1883	1883	1883	0
380	20231011	142900	614189334	1883	1883	1883	1883	0
381	20231011	142800	614189334	1883	1883	1883	1883	194
382	20231011	142700	613824032	1886	1886	1886	1886	0
383	20231011	142600	613824032	1886	1886	1886	1886	5
384	20231011	142500	613814602	1887	1887	1887	1887	1
385	20231011	142400	613812715	1887	1887	1887	1887	0
386	20231011	142300	613812715	1887	1887	1887	1887	0
387	20231011	142200	613812715	1887	1887	1887	1887	0
388	20231011	142100	613812715	1887	1882	1887	1882	211
389	20231011	142000	613415608	1881	1881	1881	1881	22
390	20231011	141900	613374226	1880	1882	1882	1880	901
391	20231011	141800	611680006	1880	1890	1890	1880	17150
392	20231011	141700	579363372	1891	1892	1892	1891	982
393	20231011	141600	577506134	1893	1893	1893	1893	0
394	20231011	141500	577506134	1893	1893	1893	1893	100
395	20231011	141400	577316834	1899	1899	1899	1899	0
396	20231011	141300	577316834	1899	1899	1899	1899	2
397	20231011	141200	577313036	1899	1892	1899	1892	52
398	20231011	141100	577214638	1899	1899	1899	1899	0
399	20231011	141000	577214638	1899	1899	1899	1899	0
400	20231011	140900	577214638	1899	1899	1899	1899	4
401	20231011	140800	577207042	1899	1899	1899	1899	30
402	20231011	140700	577150072	1899	1899	1899	1899	50
403	20231011	140600	577055122	1899	1899	1899	1899	0
404	20231011	140500	577055122	1899	1899	1899	1899	167
405	20231011	140400	576737989	1899	1899	1899	1899	0
406	20231011	140300	576737989	1899	1899	1899	1899	5
407	20231011	140200	576728494	1899	1899	1899	1899	2
408	20231011	140100	576724696	1891	1891	1891	1891	0
409	20231011	140000	576724696	1891	1891	1891	1891	0
410	20231011	135900	576724696	1891	1892	1892	1891	100
411	20231011	135800	576535594	1891	1891	1891	1891	0
412	20231011	135700	576535594	1891	1891	1891	1891	190
413	20231011	135600	576176304	1900	1900	1900	1900	4
414	20231011	135500	576168704	1891	1891	1891	1891	0
415	20231011	135400	576168704	1891	1891	1891	1891	0
416	20231011	135300	576168704	1891	1892	1892	1891	1743
417	20231011	135200	572872111	1892	1894	1894	1892	1465
418	20231011	135100	570099344	1893	1893	1893	1893	0
419	20231011	135000	570099344	1893	1894	1894	1893	222
420	20231011	134900	569679091	1900	1900	1900	1900	1243
421	20231011	134800	567317391	1900	1900	1900	1896	94
422	20231011	134700	567138798	1900	1900	1900	1900	0
423	20231011	134600	567138798	1900	1900	1900	1900	0
424	20231011	134500	567138798	1900	1899	1900	1899	4000
425	20231011	134400	559539201	1900	1900	1900	1900	0
426	20231011	134300	559539201	1900	1900	1900	1900	0
427	20231011	134200	559539201	1900	1900	1900	1900	0
428	20231011	134100	559539201	1900	1900	1900	1900	0
429	20231011	134000	559539201	1900	1900	1900	1900	1
430	20231011	133900	559537301	1901	1901	1901	1893	8430
431	20231011	133800	543555629	1898	1901	1901	1898	249
432	20231011	133700	543082997	1902	1902	1902	1902	0
433	20231011	133600	543082997	1902	1902	1902	1902	0
434	20231011	133500	543082997	1902	1902	1902	1902	0
435	20231011	133400	543082997	1902	1902	1902	1902	0
436	20231011	133300	543082997	1902	1902	1902	1902	0
437	20231011	133200	543082997	1902	1902	1902	1902	0
438	20231011	133100	543082997	1902	1902	1902	1902	0
439	20231011	133000	543082997	1902	1902	1902	1902	0
440	20231011	132900	543082997	1902	1902	1902	1902	50
441	20231011	132800	542987897	1902	1898	1902	1898	132
442	20231011	132700	542737353	1898	1899	1899	1898	102
443	20231011	132600	542543755	1898	1898	1898	1898	1
444	20231011	132500	542541857	1899	1899	1899	1898	356
445	20231011	132400	541865845	1900	1900	1900	1900	1444
446	20231011	132300	539122245	1900	1901	1901	1900	1792
447	20231011	132200	535717299	1902	1902	1902	1902	101
448	20231011	132100	535525197	1902	1902	1902	1902	0
449	20231011	132000	535525197	1902	1902	1902	1902	45
450	20231011	131900	535439607	1902	1902	1903	1902	1035
451	20231011	131800	533470040	1903	1903	1903	1903	0
452	20231011	131700	533470040	1903	1903	1903	1903	0
453	20231011	131600	533470040	1903	1900	1903	1900	1982
454	20231011	131500	529701529	1900	1900	1900	1900	274
455	20231011	131400	529180929	1898	1898	1898	1898	753
456	20231011	131300	527751735	1898	1898	1898	1898	1
457	20231011	131200	527749837	1897	1897	1897	1897	19
458	20231011	131100	527713794	1897	1897	1897	1897	0
459	20231011	131000	527713794	1897	1897	1897	1897	51
460	20231011	130900	527617047	1898	1898	1898	1898	6
461	20231011	130800	527605659	1898	1898	1898	1898	3
462	20231011	130700	527599965	1899	1899	1899	1899	0
463	20231011	130600	527599965	1899	1899	1899	1899	0
464	20231011	130500	527599965	1899	1899	1899	1899	0
465	20231011	130400	527599965	1899	1899	1899	1899	0
466	20231011	130300	527599965	1899	1899	1899	1899	35
467	20231011	130200	527533500	1899	1899	1899	1899	12
468	20231011	130100	527510712	1899	1899	1899	1899	53
469	20231011	130000	527410065	1899	1899	1899	1899	3
470	20231011	125900	527404368	1895	1895	1895	1895	0
471	20231011	125800	527404368	1895	1895	1895	1895	373
472	20231011	125700	526697533	1895	1896	1896	1895	62
473	20231011	125600	526580042	1895	1895	1895	1895	0
474	20231011	125500	526580042	1895	1895	1895	1895	13
475	20231011	125400	526555407	1895	1896	1896	1895	1700
476	20231011	125300	523332544	1896	1896	1896	1896	0
477	20231011	125200	523332544	1896	1896	1896	1896	0
478	20231011	125100	523332544	1896	1896	1896	1896	0
479	20231011	125000	523332544	1896	1899	1899	1896	594
480	20231011	124900	522205767	1900	1900	1900	1900	6
481	20231011	124800	522194367	1901	1901	1901	1901	158
482	20231011	124700	521894009	1901	1901	1901	1901	0
483	20231011	124600	521894009	1901	1901	1901	1901	0
484	20231011	124500	521894009	1901	1901	1901	1901	0
485	20231011	124400	521894009	1901	1901	1901	1901	0
486	20231011	124300	521894009	1901	1901	1901	1901	0
487	20231011	124200	521894009	1901	1901	1901	1901	0
488	20231011	124100	521894009	1901	1901	1901	1901	0
489	20231011	124000	521894009	1901	1901	1901	1901	294
490	20231011	123900	521335115	1897	1897	1897	1897	2090
491	20231011	123800	517370385	1901	1901	1901	1901	0
492	20231011	123700	517370385	1901	1901	1901	1901	6
493	20231011	123600	517358979	1901	1901	1901	1901	7
494	20231011	123500	517345672	1902	1902	1902	1902	0
495	20231011	123400	517345672	1902	1902	1902	1902	328
496	20231011	123300	516721816	1902	1902	1902	1902	51
497	20231011	123200	516624814	1891	1891	1891	1891	115
498	20231011	123100	516407349	1891	1891	1891	1891	60
499	20231011	123000	516293889	1895	1895	1895	1895	0
500	20231011	122900	516293889	1895	1895	1895	1895	9
501	20231011	122800	516276834	1895	1895	1895	1895	791
502	20231011	122700	514777889	1896	1898	1898	1896	1014
503	20231011	122600	512854817	1898	1898	1898	1898	530
504	20231011	122500	511848877	1898	1898	1898	1898	0
505	20231011	122400	511848877	1898	1898	1898	1898	503
506	20231011	122300	510894183	1898	1898	1898	1898	0
507	20231011	122200	510894183	1898	1898	1898	1898	1
508	20231011	122100	510892285	1898	1898	1898	1898	3
509	20231011	122000	510886591	1898	1889	1898	1889	130
510	20231011	121900	510639896	1889	1889	1889	1889	3
511	20231011	121800	510634229	1888	1888	1888	1888	0
512	20231011	121700	510634229	1888	1888	1888	1888	0
513	20231011	121600	510634229	1888	1889	1889	1888	115
514	20231011	121500	510417101	1899	1899	1899	1899	30
515	20231011	121400	510360131	1899	1899	1899	1899	0
516	20231011	121300	510360131	1899	1899	1899	1899	0
517	20231011	121200	510360131	1899	1889	1899	1888	455
518	20231011	121100	509500826	1888	1890	1890	1888	125
519	20231011	121000	509264734	1890	1890	1890	1890	0
520	20231011	120900	509264734	1890	1890	1890	1890	52
521	20231011	120800	509166454	1897	1897	1897	1897	0
522	20231011	120700	509166454	1897	1897	1897	1897	0
523	20231011	120600	509166454	1897	1897	1897	1897	782
524	20231011	120500	507683000	1897	1897	1897	1897	1
525	20231011	120400	507681103	1897	1897	1897	1897	500
526	20231011	120300	506732603	1898	1898	1898	1898	0
527	20231011	120200	506732603	1898	1898	1898	1898	0
528	20231011	120100	506732603	1898	1898	1898	1898	2
529	20231011	120000	506728807	1898	1898	1899	1898	689
530	20231011	115900	505421084	1898	1890	1898	1890	608
531	20231011	115800	504271916	1890	1889	1890	1888	136
532	20231011	115700	504014987	1890	1889	1890	1889	97
533	20231011	115600	503831753	1889	1889	1889	1889	0
534	20231011	115500	503831753	1889	1889	1889	1889	0
535	20231011	115400	503831753	1889	1889	1889	1889	40
536	20231011	115300	503756193	1890	1890	1890	1890	0
537	20231011	115200	503756193	1890	1890	1890	1890	0
538	20231011	115100	503756193	1890	1890	1890	1890	861
539	20231011	115000	502128903	1898	1898	1898	1898	0
540	20231011	114900	502128903	1898	1898	1898	1898	0
541	20231011	114800	502128903	1898	1898	1898	1898	0
542	20231011	114700	502128903	1898	1898	1898	1898	0
543	20231011	114600	502128903	1898	1898	1898	1898	40
544	20231011	114500	502052983	1889	1890	1890	1889	100
545	20231011	114400	501864033	1889	1889	1889	1889	1
546	20231011	114300	501862144	1889	1889	1889	1889	1783
547	20231011	114200	498494057	1889	1889	1889	1889	2
548	20231011	114100	498490279	1888	1888	1888	1888	18
549	20231011	114000	498456295	1889	1889	1889	1889	202
550	20231011	113900	498074717	1889	1889	1889	1889	1
551	20231011	113800	498072828	1890	1890	1890	1890	18
552	20231011	113700	498038808	1890	1890	1890	1890	47
553	20231011	113600	497949978	1890	1890	1890	1890	0
554	20231011	113500	497949978	1890	1890	1890	1890	7
555	20231011	113400	497936748	1888	1890	1890	1888	1878
556	20231011	113300	494390684	1890	1890	1890	1890	0
557	20231011	113200	494390684	1890	1890	1890	1890	4
558	20231011	113100	494383124	1888	1888	1888	1888	0
559	20231011	113000	494383124	1888	1888	1888	1888	0
560	20231011	112900	494383124	1888	1888	1888	1888	0
561	20231011	112800	494383124	1888	1888	1888	1888	59
562	20231011	112700	494271732	1888	1888	1888	1888	0
563	20231011	112600	494271732	1888	1888	1888	1888	300
564	20231011	112500	493705332	1888	1888	1888	1888	100
565	20231011	112400	493516532	1888	1888	1888	1888	13
566	20231011	112300	493491988	1888	1888	1888	1888	0
567	20231011	112200	493491988	1888	1888	1888	1888	128
568	20231011	112100	493250324	1888	1889	1889	1888	1049
569	20231011	112000	491269769	1890	1889	1891	1889	38
570	20231011	111900	491197978	1891	1892	1892	1890	1115
571	20231011	111800	489090026	1891	1891	1891	1891	0
572	20231011	111700	489090026	1891	1894	1894	1891	256
573	20231011	111600	488605846	1894	1896	1896	1894	14
574	20231011	111500	488579305	1897	1896	1897	1896	72
575	20231011	111400	488442789	1897	1897	1897	1897	1305
576	20231011	111300	485967204	1896	1896	1896	1896	432
577	20231011	111200	485148132	1896	1897	1897	1896	730
578	20231011	111100	483764049	1897	1901	1901	1897	6156
579	20231011	111000	472069100	1905	1905	1905	1905	90
580	20231011	110900	471897650	1905	1905	1905	1905	0
581	20231011	110800	471897650	1905	1900	1905	1900	711
582	20231011	110700	470546730	1900	1900	1900	1900	431
583	20231011	110600	469727830	1907	1907	1907	1907	40
584	20231011	110500	469651550	1907	1905	1907	1905	1178
585	20231011	110400	467406192	1901	1901	1901	1901	3
586	20231011	110300	467400489	1905	1905	1905	1905	1131
587	20231011	110200	465245934	1905	1905	1905	1905	3
588	20231011	110100	465240219	1902	1902	1902	1902	0
589	20231011	110000	465240219	1902	1902	1902	1902	0
590	20231011	105900	465240219	1902	1899	1902	1899	1649
591	20231011	105800	462106893	1899	1899	1899	1899	0
592	20231011	105700	462106893	1899	1898	1899	1898	138
593	20231011	105600	461844964	1898	1898	1898	1898	317
594	20231011	105500	461243298	1898	1898	1898	1898	40
595	20231011	105400	461167378	1898	1898	1898	1898	184
596	20231011	105300	460818146	1898	1896	1898	1896	431
597	20231011	105200	460000532	1896	1896	1896	1896	50
598	20231011	105100	459905732	1896	1896	1896	1896	2562
599	20231011	105000	455048180	1896	1896	1896	1896	0
600	20231011	104900	455048180	1896	1896	1896	1896	0
601	20231011	104800	455048180	1896	1896	1896	1896	411
602	20231011	104700	454268924	1896	1896	1896	1896	2
603	20231011	104600	454265132	1896	1896	1896	1896	449
604	20231011	104500	453413828	1896	1896	1896	1896	1
605	20231011	104400	453411932	1890	1890	1890	1890	301
606	20231011	104300	452843042	1890	1890	1890	1890	663
607	20231011	104200	451589972	1890	1890	1890	1890	0
608	20231011	104100	451589972	1890	1896	1896	1889	770
609	20231011	104000	450134364	1897	1897	1897	1897	1003
610	20231011	103900	448231673	1897	1892	1897	1890	108
611	20231011	103800	448027323	1898	1892	1898	1892	12
612	20231011	103700	448004607	1890	1890	1890	1890	102
613	20231011	103600	447811827	1890	1888	1890	1888	24
614	20231011	103500	447766495	1888	1899	1899	1888	464
615	20231011	103400	446889094	1899	1893	1899	1892	34
616	20231011	103300	446824728	1901	1900	1901	1900	102
617	20231011	103200	446630926	1900	1900	1900	1900	100
618	20231011	103100	446440926	1900	1894	1900	1894	500
619	20231011	103000	445491348	1894	1882	1894	1881	130
620	20231011	102900	445246151	1881	1882	1882	1881	2189
621	20231011	102800	441126564	1882	1882	1882	1882	1
622	20231011	102700	441124682	1882	1882	1882	1882	0
623	20231011	102600	441124682	1882	1885	1885	1882	3074
624	20231011	102500	435336540	1884	1884	1884	1884	45
625	20231011	102400	435251760	1884	1884	1884	1884	1
626	20231011	102300	435249876	1884	1883	1884	1883	75
627	20231011	102200	435108649	1883	1884	1884	1883	717
628	20231011	102100	433758219	1882	1882	1882	1882	0
629	20231011	102000	433758219	1882	1882	1882	1882	0
630	20231011	101900	433758219	1882	1898	1906	1882	502
631	20231011	101800	432807402	1880	1881	1883	1880	4316
632	20231011	101700	424691766	1881	1881	1883	1881	524
633	20231011	101600	423706119	1886	1888	1888	1880	2235
634	20231011	101500	419498834	1888	1898	1898	1888	3
635	20231011	101400	419493160	1888	1890	1890	1888	106
636	20231011	101300	419293029	1890	1889	1890	1889	503
637	20231011	101200	418342366	1888	1895	1895	1888	3771
638	20231011	101100	411213037	1898	1897	1898	1895	310
639	20231011	101000	410624677	1898	1899	1899	1898	14
640	20231011	100900	410598092	1904	1901	1904	1895	2074
641	20231011	100800	406667789	1904	1905	1905	1902	10
642	20231011	100700	406648753	1905	1907	1907	1895	1148
643	20231011	100600	404472224	1897	1905	1908	1896	633
644	20231011	100500	403267338	1908	1910	1911	1898	707
645	20231011	100400	401923453	1908	1900	1908	1900	3007
646	20231011	100300	396210121	1900	1902	1910	1900	624
647	20231011	100200	395018704	1900	1902	1902	1900	3374
648	20231011	100100	388607366	1901	1903	1903	1901	3132
649	20231011	100000	382648223	1902	1903	1903	1902	1133
650	20231011	095900	380492214	1916	1902	1916	1902	104
651	20231011	095800	380293972	1916	1901	1916	1901	17
652	20231011	095700	380261625	1900	1901	1901	1900	754
653	20231011	095600	378828530	1902	1902	1902	1902	1122
654	20231011	095500	376694486	1902	1893	1902	1893	1277
655	20231011	095400	374276386	1893	1892	1893	1892	156
656	20231011	095300	373981079	1892	1916	1916	1892	2909
657	20231011	095200	368468856	1905	1918	1923	1900	3349
658	20231011	095100	362056371	1918	1902	1924	1902	5015
659	20231011	095000	352491875	1903	1900	1904	1888	1316
660	20231011	094900	349988827	1905	1878	1909	1878	13158
661	20231011	094800	324978849	1877	1877	1877	1877	244
662	20231011	094700	324520861	1877	1876	1877	1874	1927
663	20231011	094600	320905661	1876	1876	1876	1872	1087
664	20231011	094500	318870328	1876	1875	1877	1875	262
665	20231011	094400	318378984	1875	1875	1875	1875	104
666	20231011	094300	318183984	1875	1873	1875	1872	137
667	20231011	094200	317927116	1873	1872	1873	1870	1026
668	20231011	094100	316007485	1873	1871	1873	1871	6
669	20231011	094000	315996251	1871	1873	1873	1871	367
670	20231011	093900	315309233	1873	1873	1873	1873	1
671	20231011	093800	315307360	1876	1875	1876	1875	134
672	20231011	093700	315055986	1871	1868	1871	1868	8371
673	20231011	093600	299411065	1868	1871	1871	1867	2789
674	20231011	093500	294199685	1871	1876	1876	1870	2420
675	20231011	093400	289665394	1877	1877	1877	1876	1110
676	20231011	093300	287582724	1877	1877	1877	1875	1162
677	20231011	093200	285402594	1877	1896	1896	1877	2544
678	20231011	093100	280627163	1896	1877	1896	1877	523
679	20231011	093000	279645417	1877	1883	1898	1877	6630
680	20231011	092900	267174617	1899	1899	1899	1899	0
681	20231011	092800	267174617	1899	1883	1900	1881	1005
682	20231011	092700	265280913	1883	1884	1884	1874	841
683	20231011	092600	263702367	1884	1896	1896	1882	1447
684	20231011	092500	260972399	1897	1903	1903	1889	3888
685	20231011	092400	253617638	1903	1900	1903	1896	2850
686	20231011	092300	248202667	1900	1900	1904	1899	132
687	20231011	092200	247951397	1905	1900	1905	1900	1682
688	20231011	092100	244755090	1900	1877	1900	1870	6032
689	20231011	092000	233425516	1877	1878	1878	1870	1204
690	20231011	091900	231164840	1878	1878	1878	1869	4376
691	20231011	091800	222973198	1872	1885	1885	1872	2136
692	20231011	091700	218963447	1881	1886	1895	1881	3902
693	20231011	091600	211595510	1890	1895	1895	1887	1578
694	20231011	091500	208613046	1895	1896	1896	1885	1241
695	20231011	091400	206270641	1895	1900	1900	1887	4486
696	20231011	091300	197755195	1900	1890	1909	1888	539
697	20231011	091200	196734756	1910	1915	1915	1890	738
698	20231011	091100	195339492	1916	1890	1925	1878	1786
699	20231011	091000	191978723	1932	1862	1934	1860	9732
700	20231011	090900	173696873	1865	1864	1865	1862	95
701	20231011	090800	173519822	1865	1863	1865	1863	119
702	20231011	090700	173297901	1863	1865	1865	1852	2866
703	20231011	090600	167965240	1859	1847	1859	1847	745
704	20231011	090500	166587929	1847	1847	1847	1833	2691
705	20231011	090400	161628656	1847	1820	1850	1807	14016
706	20231011	090300	136049387	1809	1805	1820	1805	5320
707	20231011	090200	126418396	1817	1829	1831	1800	21238
708	20231011	090100	87907440	1830	1831	1833	1821	24582
709	20231011	090000	42980992	1845	1828	1861	1828	23477