KissMeData/090410/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194200	949996744	1912	1912	1912	1912	11510
3	20231019	194100	949996744	1912	1912	1912	1912	0
4	20231019	194000	949996744	1912	1912	1912	1912	0
5	20231019	193900	949996744	1912	1912	1912	1912	0
6	20231019	193800	949996744	1912	1912	1912	1912	0
7	20231019	193700	949996744	1912	1912	1912	1912	0
8	20231019	193600	949996744	1912	1912	1912	1912	0
9	20231019	193500	949996744	1912	1912	1912	1912	0
10	20231019	193400	949996744	1912	1912	1912	1912	0
11	20231019	193300	949996744	1912	1912	1912	1912	0
12	20231019	193200	949996744	1912	1912	1912	1912	0
13	20231019	193100	949996744	1912	1912	1912	1912	0
14	20231019	193000	949996744	1912	1912	1912	1912	0
15	20231019	192900	949996744	1912	1912	1912	1912	0
16	20231019	192800	949996744	1912	1912	1912	1912	0
17	20231019	192700	949996744	1912	1912	1912	1912	0
18	20231019	192600	949996744	1912	1912	1912	1912	0
19	20231019	192500	949996744	1912	1912	1912	1912	0
20	20231019	192400	949996744	1912	1912	1912	1912	0
21	20231019	192300	949996744	1912	1912	1912	1912	0
22	20231019	192200	949996744	1912	1912	1912	1912	0
23	20231019	192100	949996744	1912	1912	1912	1912	0
24	20231019	192000	949996744	1912	1912	1912	1912	0
25	20231019	191900	949996744	1912	1912	1912	1912	0
26	20231019	191800	949996744	1912	1912	1912	1912	0
27	20231019	191700	949996744	1912	1912	1912	1912	0
28	20231019	191600	949996744	1912	1912	1912	1912	0
29	20231019	191500	949996744	1912	1912	1912	1912	0
30	20231019	191400	949996744	1912	1912	1912	1912	0
31	20231019	191300	949996744	1912	1912	1912	1912	0
32	20231019	191200	949996744	1912	1912	1912	1912	11510
33	20231019	191100	949996744	1912	1912	1912	1912	0
34	20231019	191000	949996744	1912	1912	1912	1912	0
35	20231019	190900	949996744	1912	1912	1912	1912	0
36	20231019	190800	949996744	1912	1912	1912	1912	0
37	20231019	190700	949996744	1912	1912	1912	1912	0
38	20231019	190600	949996744	1912	1912	1912	1912	0
39	20231019	190500	949996744	1912	1912	1912	1912	0
40	20231019	190400	949996744	1912	1912	1912	1912	0
41	20231019	190300	949996744	1912	1912	1912	1912	0
42	20231019	190200	949996744	1912	1912	1912	1912	0
43	20231019	190100	949996744	1912	1912	1912	1912	0
44	20231019	190000	949996744	1912	1912	1912	1912	0
45	20231019	185900	949996744	1912	1912	1912	1912	0
46	20231019	185800	949996744	1912	1912	1912	1912	0
47	20231019	185700	949996744	1912	1912	1912	1912	0
48	20231019	185600	949996744	1912	1912	1912	1912	0
49	20231019	185500	949996744	1912	1912	1912	1912	0
50	20231019	185400	949996744	1912	1912	1912	1912	0
51	20231019	185300	949996744	1912	1912	1912	1912	0
52	20231019	185200	949996744	1912	1912	1912	1912	0
53	20231019	185100	949996744	1912	1912	1912	1912	0
54	20231019	185000	949996744	1912	1912	1912	1912	0
55	20231019	184900	949996744	1912	1912	1912	1912	0
56	20231019	184800	949996744	1912	1912	1912	1912	0
57	20231019	184700	949996744	1912	1912	1912	1912	0
58	20231019	184600	949996744	1912	1912	1912	1912	0
59	20231019	184500	949996744	1912	1912	1912	1912	0
60	20231019	184400	949996744	1912	1912	1912	1912	0
61	20231019	184300	949996744	1912	1912	1912	1912	0
62	20231019	184200	949996744	1912	1912	1912	1912	11510
63	20231019	184100	949996744	1912	1912	1912	1912	0
64	20231019	184000	949996744	1912	1912	1912	1912	0
65	20231019	183900	949996744	1912	1912	1912	1912	0
66	20231019	183800	949996744	1912	1912	1912	1912	0
67	20231019	183700	949996744	1912	1912	1912	1912	0
68	20231019	183600	949996744	1912	1912	1912	1912	0
69	20231019	183500	949996744	1912	1912	1912	1912	0
70	20231019	183400	949996744	1912	1912	1912	1912	0
71	20231019	183300	949996744	1912	1912	1912	1912	0
72	20231019	183200	949996744	1912	1912	1912	1912	0
73	20231019	183100	949996744	1912	1912	1912	1912	0
74	20231019	183000	949996744	1912	1912	1912	1912	0
75	20231019	182900	949996744	1912	1912	1912	1912	0
76	20231019	182800	949996744	1912	1912	1912	1912	0
77	20231019	182700	949996744	1912	1912	1912	1912	0
78	20231019	182600	949996744	1912	1912	1912	1912	0
79	20231019	182500	949996744	1912	1912	1912	1912	0
80	20231019	182400	949996744	1912	1912	1912	1912	0
81	20231019	182300	949996744	1912	1912	1912	1912	0
82	20231019	182200	949996744	1912	1912	1912	1912	0
83	20231019	182100	949996744	1912	1912	1912	1912	0
84	20231019	182000	949996744	1912	1912	1912	1912	0
85	20231019	181900	949996744	1912	1912	1912	1912	0
86	20231019	181800	949996744	1912	1912	1912	1912	0
87	20231019	181700	949996744	1912	1912	1912	1912	0
88	20231019	181600	949996744	1912	1912	1912	1912	0
89	20231019	181500	949996744	1912	1912	1912	1912	0
90	20231019	181400	949996744	1912	1912	1912	1912	0
91	20231019	181300	949996744	1912	1912	1912	1912	0
92	20231019	181200	949996744	1912	1912	1912	1912	11510
93	20231019	181100	949996744	1912	1912	1912	1912	0
94	20231019	181000	949996744	1912	1912	1912	1912	0
95	20231019	180900	949996744	1912	1912	1912	1912	0
96	20231019	180800	949996744	1912	1912	1912	1912	0
97	20231019	180700	949996744	1912	1912	1912	1912	0
98	20231019	180600	949996744	1912	1912	1912	1912	0
99	20231019	180500	949996744	1912	1912	1912	1912	0
100	20231019	180400	949996744	1912	1912	1912	1912	0
101	20231019	180300	949996744	1912	1912	1912	1912	0
102	20231019	180200	949996744	1912	1912	1912	1912	0
103	20231019	180100	949996744	1912	1912	1912	1912	0
104	20231019	180000	949996744	1912	1912	1912	1912	0
105	20231019	175900	949996744	1912	1912	1912	1912	0
106	20231019	175800	949996744	1912	1912	1912	1912	0
107	20231019	175700	949996744	1912	1912	1912	1912	0
108	20231019	175600	949996744	1912	1912	1912	1912	0
109	20231019	175500	949996744	1912	1912	1912	1912	0
110	20231019	175400	949996744	1912	1912	1912	1912	0
111	20231019	175300	949996744	1912	1912	1912	1912	0
112	20231019	175200	949996744	1912	1912	1912	1912	0
113	20231019	175100	949996744	1912	1912	1912	1912	0
114	20231019	175000	949996744	1912	1912	1912	1912	0
115	20231019	174900	949996744	1912	1912	1912	1912	0
116	20231019	174800	949996744	1912	1912	1912	1912	0
117	20231019	174700	949996744	1912	1912	1912	1912	0
118	20231019	174600	949996744	1912	1912	1912	1912	0
119	20231019	174500	949996744	1912	1912	1912	1912	0
120	20231019	174400	949996744	1912	1912	1912	1912	0
121	20231019	174300	949996744	1912	1912	1912	1912	0
122	20231019	174200	949996744	1912	1912	1912	1912	11510
123	20231019	174100	949996744	1912	1912	1912	1912	0
124	20231019	174000	949996744	1912	1912	1912	1912	0
125	20231019	173900	949996744	1912	1912	1912	1912	0
126	20231019	173800	949996744	1912	1912	1912	1912	0
127	20231019	173700	949996744	1912	1912	1912	1912	0
128	20231019	173600	949996744	1912	1912	1912	1912	0
129	20231019	173500	949996744	1912	1912	1912	1912	0
130	20231019	173400	949996744	1912	1912	1912	1912	0
131	20231019	173300	949996744	1912	1912	1912	1912	0
132	20231019	173200	949996744	1912	1912	1912	1912	0
133	20231019	173100	949996744	1912	1912	1912	1912	0
134	20231019	173000	949996744	1912	1912	1912	1912	0
135	20231019	172900	949996744	1912	1912	1912	1912	0
136	20231019	172800	949996744	1912	1912	1912	1912	0
137	20231019	172700	949996744	1912	1912	1912	1912	0
138	20231019	172600	949996744	1912	1912	1912	1912	0
139	20231019	172500	949996744	1912	1912	1912	1912	0
140	20231019	172400	949996744	1912	1912	1912	1912	0
141	20231019	172300	949996744	1912	1912	1912	1912	0
142	20231019	172200	949996744	1912	1912	1912	1912	0
143	20231019	172100	949996744	1912	1912	1912	1912	0
144	20231019	172000	949996744	1912	1912	1912	1912	0
145	20231019	171900	949996744	1912	1912	1912	1912	0
146	20231019	171800	949996744	1912	1912	1912	1912	0
147	20231019	171700	949996744	1912	1912	1912	1912	0
148	20231019	171600	949996744	1912	1912	1912	1912	0
149	20231019	171500	949996744	1912	1912	1912	1912	0
150	20231019	171400	949996744	1912	1912	1912	1912	0
151	20231019	171300	949996744	1912	1912	1912	1912	0
152	20231019	171200	949996744	1912	1912	1912	1912	11510
153	20231019	171100	949996744	1912	1912	1912	1912	0
154	20231019	171000	949996744	1912	1912	1912	1912	0
155	20231019	170900	949996744	1912	1912	1912	1912	0
156	20231019	170800	949996744	1912	1912	1912	1912	0
157	20231019	170700	949996744	1912	1912	1912	1912	0
158	20231019	170600	949996744	1912	1912	1912	1912	0
159	20231019	170500	949996744	1912	1912	1912	1912	0
160	20231019	170400	949996744	1912	1912	1912	1912	0
161	20231019	170300	949996744	1912	1912	1912	1912	0
162	20231019	170200	949996744	1912	1912	1912	1912	0
163	20231019	170100	949996744	1912	1912	1912	1912	0
164	20231019	170000	949996744	1912	1912	1912	1912	0
165	20231019	165900	949996744	1912	1912	1912	1912	0
166	20231019	165800	949996744	1912	1912	1912	1912	0
167	20231019	165700	949996744	1912	1912	1912	1912	0
168	20231019	165600	949996744	1912	1912	1912	1912	0
169	20231019	165500	949996744	1912	1912	1912	1912	0
170	20231019	165400	949996744	1912	1912	1912	1912	0
171	20231019	165300	949996744	1912	1912	1912	1912	0
172	20231019	165200	949996744	1912	1912	1912	1912	0
173	20231019	165100	949996744	1912	1912	1912	1912	0
174	20231019	165000	949996744	1912	1912	1912	1912	0
175	20231019	164900	949996744	1912	1912	1912	1912	0
176	20231019	164800	949996744	1912	1912	1912	1912	0
177	20231019	164700	949996744	1912	1912	1912	1912	0
178	20231019	164600	949996744	1912	1912	1912	1912	0
179	20231019	164500	949996744	1912	1912	1912	1912	0
180	20231019	164400	949996744	1912	1912	1912	1912	0
181	20231019	164300	949996744	1912	1912	1912	1912	0
182	20231019	164200	949996744	1912	1912	1912	1912	11510
183	20231019	164100	949996744	1912	1912	1912	1912	0
184	20231019	164000	949996744	1912	1912	1912	1912	0
185	20231019	163900	949996744	1912	1912	1912	1912	0
186	20231019	163800	949996744	1912	1912	1912	1912	0
187	20231019	163700	949996744	1912	1912	1912	1912	0
188	20231019	163600	949996744	1912	1912	1912	1912	0
189	20231019	163500	949996744	1912	1912	1912	1912	0
190	20231019	163400	949996744	1912	1912	1912	1912	0
191	20231019	163300	949996744	1912	1912	1912	1912	0
192	20231019	163200	949996744	1912	1912	1912	1912	0
193	20231019	163100	949996744	1912	1912	1912	1912	0
194	20231019	163000	949996744	1912	1912	1912	1912	0
195	20231019	162900	949996744	1912	1912	1912	1912	0
196	20231019	162800	949996744	1912	1912	1912	1912	0
197	20231019	162700	949996744	1912	1912	1912	1912	0
198	20231019	162600	949996744	1912	1912	1912	1912	0
199	20231019	162500	949996744	1912	1912	1912	1912	0
200	20231019	162400	949996744	1912	1912	1912	1912	0
201	20231019	162300	949996744	1912	1912	1912	1912	0
202	20231019	162200	949996744	1912	1912	1912	1912	0
203	20231019	162100	949996744	1912	1912	1912	1912	0
204	20231019	162000	949996744	1912	1912	1912	1912	0
205	20231019	161900	949996744	1912	1912	1912	1912	0
206	20231019	161800	949996744	1912	1912	1912	1912	0
207	20231019	161700	949996744	1912	1912	1912	1912	0
208	20231019	161600	949996744	1912	1912	1912	1912	0
209	20231019	161500	949996744	1912	1912	1912	1912	0
210	20231019	161400	949996744	1912	1912	1912	1912	0
211	20231019	161300	949996744	1912	1912	1912	1912	0
212	20231019	161200	949996744	1912	1912	1912	1912	11510
213	20231019	161100	949996744	1912	1912	1912	1912	0
214	20231019	161000	949996744	1912	1912	1912	1912	0
215	20231019	160900	949996744	1912	1912	1912	1912	0
216	20231019	160800	949996744	1912	1912	1912	1912	0
217	20231019	160700	949996744	1912	1912	1912	1912	0
218	20231019	160600	949996744	1912	1912	1912	1912	0
219	20231019	160500	949996744	1912	1912	1912	1912	0
220	20231019	160400	949996744	1912	1912	1912	1912	0
221	20231019	160300	949996744	1912	1912	1912	1912	0
222	20231019	160200	949996744	1912	1912	1912	1912	0
223	20231019	160100	949996744	1912	1912	1912	1912	0
224	20231019	160000	949996744	1912	1912	1912	1912	0
225	20231019	155900	949996744	1912	1912	1912	1912	0
226	20231019	155800	949996744	1912	1912	1912	1912	0
227	20231019	155700	949996744	1912	1912	1912	1912	0
228	20231019	155600	949996744	1912	1912	1912	1912	0
229	20231019	155500	949996744	1912	1912	1912	1912	0
230	20231019	155400	949996744	1912	1912	1912	1912	0
231	20231019	155300	949996744	1912	1912	1912	1912	0
232	20231019	155200	949996744	1912	1912	1912	1912	0
233	20231019	155100	949996744	1912	1912	1912	1912	0
234	20231019	155000	949996744	1912	1912	1912	1912	0
235	20231019	154900	949996744	1912	1912	1912	1912	0
236	20231019	154800	949996744	1912	1912	1912	1912	0
237	20231019	154700	949996744	1912	1912	1912	1912	0
238	20231019	154600	949996744	1912	1912	1912	1912	0
239	20231019	154500	949996744	1912	1912	1912	1912	0
240	20231019	154400	949996744	1912	1912	1912	1912	0
241	20231019	154300	949996744	1912	1912	1912	1912	0
242	20231019	154200	949996744	1912	1912	1912	1912	11510
243	20231019	154100	949996744	1912	1912	1912	1912	0
244	20231019	154000	949996744	1912	1912	1912	1912	0
245	20231019	153900	949996744	1912	1912	1912	1912	0
246	20231019	153800	949996744	1912	1912	1912	1912	0
247	20231019	153700	949996744	1912	1912	1912	1912	0
248	20231019	153600	949996744	1912	1912	1912	1912	0
249	20231019	153500	949996744	1912	1912	1912	1912	0
250	20231019	153400	949996744	1912	1912	1912	1912	0
251	20231019	153300	949996744	1912	1912	1912	1912	0
252	20231019	153200	949996744	1912	1912	1912	1912	0
253	20231019	153100	949996744	1912	1912	1912	1912	0
254	20231019	153000	949996744	1912	1912	1912	1912	11510
255	20231019	152900	927989624	1908	1908	1908	1908	0
256	20231019	152800	927989624	1908	1908	1908	1908	0
257	20231019	152700	927989624	1908	1908	1908	1908	0
258	20231019	152600	927989624	1908	1908	1908	1908	0
259	20231019	152500	927989624	1908	1908	1908	1908	0
260	20231019	152400	927989624	1908	1908	1908	1908	0
261	20231019	152300	927989624	1908	1908	1908	1908	0
262	20231019	152200	927989624	1908	1908	1908	1908	0
263	20231019	152100	927989624	1908	1908	1908	1908	0
264	20231019	152000	927989624	1908	1908	1908	1908	0
265	20231019	151900	927989624	1908	1909	1909	1897	1092
266	20231019	151800	925905398	1909	1897	1909	1897	2793
267	20231019	151700	920593249	1897	1901	1903	1897	2062
268	20231019	151600	916673280	1900	1902	1902	1895	1230
269	20231019	151500	914334581	1895	1884	1902	1883	12084
270	20231019	151400	891475371	1884	1883	1884	1882	426
271	20231019	151300	890673097	1884	1885	1887	1884	709
272	20231019	151200	889336969	1885	1885	1885	1885	530
273	20231019	151100	888337919	1887	1887	1887	1887	129
274	20231019	151000	888094496	1887	1887	1887	1887	15
275	20231019	150900	888066191	1887	1885	1887	1885	1904
276	20231019	150800	884475919	1885	1878	1885	1878	4029
277	20231019	150700	876893075	1878	1878	1878	1878	1026
278	20231019	150600	874966247	1880	1878	1880	1878	175
279	20231019	150500	874637367	1877	1878	1878	1877	367
280	20231019	150400	873948408	1878	1877	1878	1877	542
281	20231019	150300	872931055	1877	1877	1877	1875	1019
282	20231019	150200	871020107	1876	1874	1876	1874	629
283	20231019	150100	869840915	1874	1874	1874	1874	34
284	20231019	150000	869777199	1874	1875	1875	1874	34
285	20231019	145900	869713453	1877	1877	1877	1877	1
286	20231019	145800	869711576	1868	1868	1868	1868	0
287	20231019	145700	869711576	1868	1872	1876	1868	2724
288	20231019	145600	864619774	1868	1868	1868	1868	0
289	20231019	145500	864619774	1868	1868	1868	1868	65
290	20231019	145400	864498354	1868	1868	1868	1868	2362
291	20231019	145300	860086138	1868	1869	1869	1868	3116
292	20231019	145200	854265350	1868	1868	1868	1868	0
293	20231019	145100	854265350	1868	1870	1870	1868	3000
294	20231019	145000	848658668	1868	1868	1868	1868	133
295	20231019	144900	848410224	1868	1869	1869	1868	183
296	20231019	144800	848068247	1869	1869	1869	1869	1556
297	20231019	144700	845160083	1880	1870	1880	1869	2616
298	20231019	144600	840255240	1869	1869	1870	1869	1044
299	20231019	144500	838304003	1868	1869	1869	1868	6385
300	20231019	144400	826375198	1869	1870	1870	1869	419
301	20231019	144300	825592078	1869	1869	1869	1869	11
302	20231019	144200	825571519	1869	1868	1869	1868	3610
303	20231019	144100	818824709	1869	1869	1869	1869	20
304	20231019	144000	818787329	1868	1869	1869	1868	292
305	20231019	143900	818241616	1869	1869	1869	1869	10
306	20231019	143800	818222926	1870	1870	1870	1870	0
307	20231019	143700	818222926	1870	1870	1870	1870	44
308	20231019	143600	818140646	1869	1869	1869	1869	290
309	20231019	143500	817598636	1870	1869	1870	1869	106
310	20231019	143400	817400506	1868	1868	1868	1868	0
311	20231019	143300	817400506	1868	1869	1869	1868	2279
312	20231019	143200	813142931	1869	1869	1869	1869	1103
313	20231019	143100	811081424	1869	1869	1869	1869	42
314	20231019	143000	811002926	1869	1870	1870	1869	2780
315	20231019	142900	805804487	1871	1871	1871	1871	109
316	20231019	142800	805600548	1871	1871	1871	1871	4900
317	20231019	142700	796432648	1871	1871	1871	1871	281
318	20231019	142600	795906897	1871	1872	1872	1871	4966
319	20231019	142500	786614668	1872	1872	1872	1872	0
320	20231019	142400	786614668	1872	1872	1872	1872	30
321	20231019	142300	786558508	1875	1875	1875	1875	0
322	20231019	142200	786558508	1875	1875	1875	1875	206
323	20231019	142100	786172258	1875	1872	1875	1872	379
324	20231019	142000	785462490	1872	1873	1873	1872	190
325	20231019	141900	785106705	1873	1871	1873	1871	830
326	20231019	141800	783553246	1871	1871	1871	1871	280
327	20231019	141700	783029366	1872	1872	1872	1872	869
328	20231019	141600	781402598	1872	1872	1872	1872	0
329	20231019	141500	781402598	1872	1872	1872	1872	280
330	20231019	141400	780878438	1872	1872	1872	1872	0
331	20231019	141300	780878438	1872	1872	1872	1872	0
332	20231019	141200	780878438	1872	1872	1872	1872	280
333	20231019	141100	780354278	1873	1872	1873	1872	301
334	20231019	141000	779790705	1872	1872	1872	1871	550
335	20231019	140900	778761584	1872	1872	1872	1872	280
336	20231019	140800	778237424	1872	1874	1874	1872	1020
337	20231019	140700	776327243	1874	1874	1874	1874	0
338	20231019	140600	776327243	1874	1874	1874	1873	288
339	20231019	140500	775787810	1872	1872	1872	1872	0
340	20231019	140400	775787810	1872	1872	1872	1872	280
341	20231019	140300	775263650	1870	1870	1870	1870	0
342	20231019	140200	775263650	1870	1870	1870	1870	0
343	20231019	140100	775263650	1870	1873	1873	1870	10001
344	20231019	140000	756555008	1873	1874	1874	1873	282
345	20231019	135900	756026820	1874	1874	1874	1874	10
346	20231019	135800	756008080	1874	1873	1874	1873	37
347	20231019	135700	755938761	1872	1873	1873	1872	807
348	20231019	135600	754427530	1873	1873	1873	1873	2294
349	20231019	135500	750130868	1873	1873	1873	1873	0
350	20231019	135400	750130868	1873	1874	1874	1873	281
351	20231019	135300	749604554	1873	1873	1873	1873	147
352	20231019	135200	749329223	1873	1874	1874	1873	279
353	20231019	135100	748806612	1873	1873	1873	1873	0
354	20231019	135000	748806612	1873	1873	1873	1873	0
355	20231019	134900	748806612	1873	1873	1873	1873	281
356	20231019	134800	748280299	1873	1873	1873	1873	0
357	20231019	134700	748280299	1873	1873	1873	1873	0
358	20231019	134600	748280299	1873	1873	1873	1873	280
359	20231019	134500	747755859	1873	1873	1873	1873	0
360	20231019	134400	747755859	1873	1873	1873	1873	0
361	20231019	134300	747755859	1873	1873	1873	1873	280
362	20231019	134200	747231419	1875	1875	1875	1875	50
363	20231019	134100	747137669	1873	1873	1873	1873	0
364	20231019	134000	747137669	1873	1873	1873	1873	280
365	20231019	133900	746613229	1874	1874	1874	1874	0
366	20231019	133800	746613229	1874	1874	1874	1874	5040
367	20231019	133700	737168269	1875	1875	1875	1875	730
368	20231019	133600	735799519	1875	1875	1875	1875	310
369	20231019	133500	735218269	1875	1875	1875	1875	260
370	20231019	133400	734730769	1875	1876	1876	1875	505
371	20231019	133300	733783794	1875	1875	1875	1875	204
372	20231019	133200	733401294	1875	1875	1875	1875	145
373	20231019	133100	733129419	1875	1875	1875	1875	280
374	20231019	133000	732604419	1875	1875	1875	1875	0
375	20231019	132900	732604419	1875	1875	1875	1875	238
376	20231019	132800	732158169	1874	1875	1875	1874	410
377	20231019	132700	731389699	1875	1875	1875	1875	750
378	20231019	132600	729983449	1875	1874	1875	1874	50
379	20231019	132500	729889705	1874	1874	1874	1874	280
380	20231019	132400	729364985	1874	1874	1874	1874	0
381	20231019	132300	729364985	1874	1874	1874	1874	0
382	20231019	132200	729364985	1874	1874	1874	1874	279
383	20231019	132100	728842139	1875	1875	1875	1875	200
384	20231019	132000	728467139	1874	1874	1874	1874	0
385	20231019	131900	728467139	1874	1874	1874	1874	280
386	20231019	131800	727942419	1874	1874	1874	1874	60
387	20231019	131700	727829979	1875	1875	1875	1875	0
388	20231019	131600	727829979	1875	1875	1875	1875	36
389	20231019	131500	727762479	1876	1876	1876	1876	0
390	20231019	131400	727762479	1876	1876	1876	1876	0
391	20231019	131300	727762479	1876	1876	1876	1876	1470
392	20231019	131200	725004759	1876	1876	1876	1876	0
393	20231019	131100	725004759	1876	1876	1876	1876	0
394	20231019	131000	725004759	1876	1876	1876	1876	280
395	20231019	130900	724479479	1877	1877	1877	1877	0
396	20231019	130800	724479479	1877	1877	1877	1877	265
397	20231019	130700	723982074	1877	1877	1877	1877	376
398	20231019	130600	723276322	1877	1877	1877	1877	0
399	20231019	130500	723276322	1877	1877	1878	1877	802
400	20231019	130400	721770958	1877	1879	1879	1877	282
401	20231019	130300	721241640	1879	1879	1879	1879	0
402	20231019	130200	721241640	1879	1879	1879	1879	2
403	20231019	130100	721237882	1877	1878	1878	1877	280
404	20231019	130000	720712222	1877	1877	1877	1877	0
405	20231019	125900	720712222	1877	1877	1877	1877	280
406	20231019	125800	720186662	1877	1877	1877	1877	351
407	20231019	125700	719527835	1878	1878	1878	1878	0
408	20231019	125600	719527835	1878	1878	1878	1878	0
409	20231019	125500	719527835	1878	1878	1878	1878	0
410	20231019	125400	719527835	1878	1878	1878	1878	57
411	20231019	125300	719420789	1878	1875	1878	1875	612
412	20231019	125200	718272407	1875	1875	1875	1875	0
413	20231019	125100	718272407	1875	1875	1875	1875	0
414	20231019	125000	718272407	1875	1875	1875	1875	280
415	20231019	124900	717747407	1876	1876	1876	1876	0
416	20231019	124800	717747407	1876	1876	1876	1876	100
417	20231019	124700	717559807	1874	1875	1875	1874	1828
418	20231019	124600	714133989	1875	1875	1875	1875	200
419	20231019	124500	713758989	1874	1874	1874	1874	0
420	20231019	124400	713758989	1874	1875	1875	1874	304
421	20231019	124300	713189269	1875	1875	1875	1875	21
422	20231019	124200	713149894	1875	1875	1875	1874	1500
423	20231019	124100	710338794	1874	1874	1874	1874	280
424	20231019	124000	709814074	1875	1875	1875	1875	4
425	20231019	123900	709806574	1875	1875	1875	1875	3
426	20231019	123800	709800949	1875	1875	1875	1875	147
427	20231019	123700	709525324	1875	1875	1875	1875	5
428	20231019	123600	709515949	1874	1874	1874	1874	0
429	20231019	123500	709515949	1874	1875	1875	1874	775
430	20231019	123400	708063324	1875	1875	1875	1875	125
431	20231019	123300	707828949	1875	1876	1876	1875	2081
432	20231019	123200	703926019	1876	1877	1877	1876	554
433	20231019	123100	702886264	1878	1878	1878	1878	7
434	20231019	123000	702873118	1879	1879	1879	1879	0
435	20231019	122900	702873118	1879	1879	1879	1879	0
436	20231019	122800	702873118	1879	1879	1879	1879	1
437	20231019	122700	702871239	1879	1879	1879	1879	0
438	20231019	122600	702871239	1879	1878	1879	1878	1600
439	20231019	122500	699866438	1879	1879	1879	1879	18
440	20231019	122400	699832616	1879	1879	1879	1879	0
441	20231019	122300	699832616	1879	1881	1881	1879	32056
442	20231019	122200	639557311	1882	1883	1883	1882	18945
443	20231019	122100	603894690	1883	1884	1884	1883	2760
444	20231019	122000	598697574	1884	1883	1884	1883	658
445	20231019	121900	597458396	1884	1884	1884	1884	1085
446	20231019	121800	595414256	1884	1884	1884	1884	10
447	20231019	121700	595395416	1884	1884	1884	1884	3884
448	20231019	121600	588077960	1885	1885	1885	1885	20
449	20231019	121500	588040260	1884	1884	1884	1884	0
450	20231019	121400	588040260	1884	1885	1885	1884	282
451	20231019	121300	587508970	1885	1885	1885	1885	5
452	20231019	121200	587499545	1885	1885	1885	1885	104
453	20231019	121100	587303505	1884	1884	1884	1884	1280
454	20231019	121000	584891985	1884	1884	1884	1884	54
455	20231019	120900	584790249	1884	1884	1884	1884	279
456	20231019	120800	584264613	1884	1884	1884	1884	603
457	20231019	120700	583128561	1884	1884	1884	1884	0
458	20231019	120600	583128561	1884	1884	1884	1884	4581
459	20231019	120500	574497957	1885	1885	1885	1885	2
460	20231019	120400	574494187	1885	1885	1885	1885	0
461	20231019	120300	574494187	1885	1885	1885	1885	140
462	20231019	120200	574230287	1885	1885	1885	1885	6105
463	20231019	120100	562722362	1885	1885	1885	1885	6602
464	20231019	120000	550277592	1885	1885	1885	1885	280
465	20231019	115900	549749792	1885	1885	1885	1885	0
466	20231019	115800	549749792	1885	1885	1885	1885	0
467	20231019	115700	549749792	1885	1886	1886	1885	280
468	20231019	115600	549221828	1886	1886	1886	1886	1091
469	20231019	115500	547164202	1887	1887	1887	1887	194
470	20231019	115400	546798124	1886	1886	1886	1886	279
471	20231019	115300	546271930	1886	1886	1886	1886	0
472	20231019	115200	546271930	1886	1886	1886	1886	0
473	20231019	115100	546271930	1886	1886	1886	1886	100
474	20231019	115000	546083330	1885	1885	1885	1885	0
475	20231019	114900	546083330	1885	1885	1885	1885	0
476	20231019	114800	546083330	1885	1885	1885	1885	0
477	20231019	114700	546083330	1885	1885	1885	1885	0
478	20231019	114600	546083330	1885	1885	1885	1885	0
479	20231019	114500	546083330	1885	1886	1890	1885	5052
480	20231019	114400	536556299	1885	1886	1886	1885	1100
481	20231019	114300	534482628	1886	1887	1887	1886	1240
482	20231019	114200	532142986	1887	1888	1888	1887	1416
483	20231019	114100	529470944	1887	1887	1887	1887	0
484	20231019	114000	529470944	1887	1886	1887	1886	2638
485	20231019	113900	524493042	1886	1886	1886	1886	754
486	20231019	113800	523070998	1886	1886	1886	1886	318
487	20231019	113700	522471250	1886	1886	1886	1886	19
488	20231019	113600	522435416	1886	1886	1886	1886	6831
489	20231019	113500	509552150	1886	1886	1886	1886	100
490	20231019	113400	509363550	1886	1886	1886	1886	189
491	20231019	113300	509007096	1886	1886	1886	1886	3395
492	20231019	113200	502604126	1887	1887	1887	1887	1685
493	20231019	113100	499424531	1887	1887	1887	1887	0
494	20231019	113000	499424531	1887	1888	1888	1887	1522
495	20231019	112900	496552516	1887	1889	1889	1887	1606
496	20231019	112800	493521992	1887	1887	1887	1887	2700
497	20231019	112700	488427092	1887	1889	1889	1887	1200
498	20231019	112600	486162136	1891	1889	1891	1889	426
499	20231019	112500	485357132	1887	1887	1887	1887	0
500	20231019	112400	485357132	1887	1887	1887	1887	279
501	20231019	112300	484830659	1887	1887	1887	1887	0
502	20231019	112200	484830659	1887	1887	1887	1887	0
503	20231019	112100	484830659	1887	1887	1888	1887	2128
504	20231019	112000	480815113	1887	1887	1887	1887	0
505	20231019	111900	480815113	1887	1887	1887	1887	280
506	20231019	111800	480286753	1888	1888	1888	1888	0
507	20231019	111700	480286753	1888	1888	1888	1888	0
508	20231019	111600	480286753	1888	1888	1888	1888	455
509	20231019	111500	479427713	1888	1888	1888	1888	200
510	20231019	111400	479050113	1888	1888	1888	1888	0
511	20231019	111300	479050113	1888	1888	1888	1888	1000
512	20231019	111200	477162113	1888	1888	1888	1888	12
513	20231019	111100	477139457	1888	1888	1889	1887	726
514	20231019	111000	475768793	1887	1887	1887	1887	279
515	20231019	110900	475242320	1888	1888	1888	1888	6890
516	20231019	110800	462234000	1888	1888	1888	1888	1
517	20231019	110700	462232112	1889	1890	1890	1889	209
518	20231019	110600	461837302	1890	1890	1890	1890	221
519	20231019	110500	461419612	1890	1889	1890	1889	1141
520	20231019	110400	459264226	1889	1888	1889	1888	367
521	20231019	110300	458571243	1888	1888	1888	1888	0
522	20231019	110200	458571243	1888	1888	1888	1888	0
523	20231019	110100	458571243	1888	1888	1888	1888	582
524	20231019	110000	457472427	1889	1888	1889	1888	5467
525	20231019	105900	447150231	1889	1889	1889	1889	30
526	20231019	105800	447093561	1889	1889	1889	1889	46
527	20231019	105700	447006667	1891	1889	1891	1889	527
528	20231019	105600	446010892	1888	1888	1888	1888	3000
529	20231019	105500	440346892	1889	1889	1889	1889	9964
530	20231019	105400	421524896	1889	1889	1889	1889	29
531	20231019	105300	421470115	1889	1889	1889	1889	0
532	20231019	105200	421470115	1889	1889	1889	1889	0
533	20231019	105100	421470115	1889	1890	1890	1889	473
534	20231019	105000	420576149	1890	1890	1890	1890	280
535	20231019	104900	420046949	1889	1889	1889	1889	0
536	20231019	104800	420046949	1889	1889	1889	1889	0
537	20231019	104700	420046949	1889	1889	1889	1889	532
538	20231019	104600	419042001	1889	1890	1890	1889	2468
539	20231019	104500	414378200	1890	1890	1890	1890	0
540	20231019	104400	414378200	1890	1891	1891	1890	13663
541	20231019	104300	388554093	1892	1893	1893	1892	3171
542	20231019	104200	382552657	1894	1894	1894	1894	0
543	20231019	104100	382552657	1894	1894	1894	1894	5
544	20231019	104000	382543187	1894	1894	1894	1894	0
545	20231019	103900	382543187	1894	1896	1896	1894	985
546	20231019	103800	380676197	1896	1896	1896	1896	20
547	20231019	103700	380638277	1898	1898	1898	1898	0
548	20231019	103600	380638277	1898	1898	1898	1898	0
549	20231019	103500	380638277	1898	1898	1898	1898	32
550	20231019	103400	380577541	1900	1900	1900	1900	100
551	20231019	103300	380387541	1898	1898	1898	1898	37
552	20231019	103200	380317315	1896	1896	1896	1896	0
553	20231019	103100	380317315	1896	1900	1900	1896	506
554	20231019	103000	379357447	1900	1900	1900	1900	50
555	20231019	102900	379262447	1902	1902	1902	1902	0
556	20231019	102800	379262447	1902	1902	1902	1902	0
557	20231019	102700	379262447	1902	1896	1902	1896	1200
558	20231019	102600	376986427	1899	1901	1901	1899	289
559	20231019	102500	376437596	1901	1895	1901	1893	1416
560	20231019	102400	373756055	1894	1901	1901	1894	1000
561	20231019	102300	371860960	1901	1901	1901	1901	0
562	20231019	102200	371860960	1901	1901	1901	1901	0
563	20231019	102100	371860960	1901	1901	1901	1901	0
564	20231019	102000	371860960	1901	1893	1901	1893	1250
565	20231019	101900	369485492	1893	1900	1900	1893	249
566	20231019	101800	369014031	1900	1900	1900	1900	1
567	20231019	101700	369012131	1895	1895	1895	1895	0
568	20231019	101600	369012131	1895	1900	1900	1895	54
569	20231019	101500	368909775	1901	1901	1901	1901	516
570	20231019	101400	367928859	1901	1901	1901	1901	50
571	20231019	101300	367833809	1901	1899	1901	1899	210
572	20231019	101200	367434919	1899	1894	1899	1894	2230
573	20231019	101100	363200814	1893	1893	1893	1893	54
574	20231019	101000	363098592	1893	1893	1893	1893	246
575	20231019	100900	362632914	1894	1894	1894	1894	0
576	20231019	100800	362632914	1894	1892	1894	1892	466
577	20231019	100700	361750510	1892	1892	1892	1892	0
578	20231019	100600	361750510	1892	1895	1895	1892	2740
579	20231019	100500	356566130	1896	1896	1896	1896	26
580	20231019	100400	356516834	1892	1895	1895	1892	380
581	20231019	100300	355797844	1895	1895	1895	1895	10
582	20231019	100200	355778894	1891	1891	1891	1891	0
583	20231019	100100	355778894	1891	1891	1891	1891	0
584	20231019	100000	355778894	1891	1893	1895	1891	1625
585	20231019	095900	352704427	1891	1891	1891	1891	0
586	20231019	095800	352704427	1891	1891	1891	1891	100
587	20231019	095700	352515327	1891	1891	1891	1891	0
588	20231019	095600	352515327	1891	1891	1891	1891	0
589	20231019	095500	352515327	1891	1891	1891	1891	100
590	20231019	095400	352326227	1894	1894	1894	1894	1
591	20231019	095300	352324333	1894	1894	1894	1894	33
592	20231019	095200	352261831	1894	1895	1895	1887	301
593	20231019	095100	351693632	1895	1885	1895	1885	4142
594	20231019	095000	343873562	1885	1885	1885	1885	107
595	20231019	094900	343671867	1885	1885	1885	1885	0
596	20231019	094800	343671867	1885	1884	1885	1884	470
597	20231019	094700	342786291	1885	1885	1885	1885	0
598	20231019	094600	342786291	1885	1885	1885	1885	22
599	20231019	094500	342744821	1885	1884	1885	1880	379
600	20231019	094400	342031110	1884	1878	1884	1878	41
601	20231019	094300	341953920	1884	1884	1884	1884	7
602	20231019	094200	341940732	1878	1884	1884	1878	121
603	20231019	094100	341712828	1884	1879	1884	1879	744
604	20231019	094000	340313962	1878	1878	1878	1878	62
605	20231019	093900	340197526	1878	1884	1884	1878	15
606	20231019	093800	340169326	1880	1880	1880	1880	904
607	20231019	093700	338469806	1876	1877	1880	1876	65
608	20231019	093600	338347664	1877	1880	1880	1877	804
609	20231019	093500	336836284	1883	1883	1883	1883	6
610	20231019	093400	336824986	1883	1883	1883	1883	0
611	20231019	093300	336824986	1883	1883	1883	1876	14
612	20231019	093200	336798694	1883	1874	1883	1874	92
613	20231019	093100	336625629	1872	1884	1884	1872	11
614	20231019	093000	336605025	1884	1884	1884	1884	1
615	20231019	092900	336603141	1885	1885	1885	1885	0
616	20231019	092800	336603141	1885	1872	1885	1872	210
617	20231019	092700	336208753	1872	1873	1873	1872	734
618	20231019	092600	334834644	1871	1874	1874	1871	25
619	20231019	092500	334787830	1873	1873	1873	1873	0
620	20231019	092400	334787830	1873	1886	1886	1873	194
621	20231019	092300	334423762	1873	1872	1873	1872	13
622	20231019	092200	334399423	1872	1871	1872	1871	40
623	20231019	092100	334324580	1869	1872	1872	1869	955
624	20231019	092000	332536891	1880	1880	1880	1880	51
625	20231019	091900	332441011	1880	1880	1890	1880	32
626	20231019	091800	332380776	1880	1873	1880	1873	14
627	20231019	091700	332354526	1891	1892	1892	1873	288
628	20231019	091600	331811783	1892	1892	1892	1892	61
629	20231019	091500	331696371	1892	1873	1892	1873	59
630	20231019	091400	331585845	1872	1880	1896	1872	2145
631	20231019	091300	327525705	1880	1864	1880	1864	32
632	20231019	091200	327465977	1864	1857	1865	1856	4526
633	20231019	091100	319030334	1854	1861	1861	1854	1057
634	20231019	091000	317064299	1864	1860	1864	1860	153
635	20231019	090900	316779167	1864	1868	1868	1853	55955
636	20231019	090800	212408711	1869	1869	1869	1869	25
637	20231019	090700	212361986	1869	1871	1871	1865	33019
638	20231019	090600	150675832	1869	1876	1877	1868	49057
639	20231019	090500	58947778	1876	1877	1877	1871	6272
640	20231019	090400	47200329	1890	1875	1890	1875	37
641	20231019	090300	47130560	1873	1879	1885	1873	972
642	20231019	090200	45301654	1871	1874	1879	1870	2369
643	20231019	090100	40868145	1880	1892	1900	1875	15756
644	20231019	090000	11180056	1901	1888	1901	1888	5912