KissMeData/095910/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195000	169122193	1848	1848	1848	1848	648
3	20231011	194900	169122193	1848	1848	1848	1848	0
4	20231011	194800	169122193	1848	1848	1848	1848	0
5	20231011	194700	169122193	1848	1848	1848	1848	0
6	20231011	194600	169122193	1848	1848	1848	1848	0
7	20231011	194500	169122193	1848	1848	1848	1848	0
8	20231011	194400	169122193	1848	1848	1848	1848	0
9	20231011	194300	169122193	1848	1848	1848	1848	0
10	20231011	194200	169122193	1848	1848	1848	1848	0
11	20231011	194100	169122193	1848	1848	1848	1848	0
12	20231011	194000	169122193	1848	1848	1848	1848	0
13	20231011	193900	169122193	1848	1848	1848	1848	0
14	20231011	193800	169122193	1848	1848	1848	1848	0
15	20231011	193700	169122193	1848	1848	1848	1848	0
16	20231011	193600	169122193	1848	1848	1848	1848	0
17	20231011	193500	169122193	1848	1848	1848	1848	0
18	20231011	193400	169122193	1848	1848	1848	1848	0
19	20231011	193300	169122193	1848	1848	1848	1848	0
20	20231011	193200	169122193	1848	1848	1848	1848	0
21	20231011	193100	169122193	1848	1848	1848	1848	0
22	20231011	193000	169122193	1848	1848	1848	1848	0
23	20231011	192900	169122193	1848	1848	1848	1848	0
24	20231011	192800	169122193	1848	1848	1848	1848	0
25	20231011	192700	169122193	1848	1848	1848	1848	0
26	20231011	192600	169122193	1848	1848	1848	1848	0
27	20231011	192500	169122193	1848	1848	1848	1848	0
28	20231011	192400	169122193	1848	1848	1848	1848	0
29	20231011	192300	169122193	1848	1848	1848	1848	0
30	20231011	192200	169122193	1848	1848	1848	1848	0
31	20231011	192100	169122193	1848	1848	1848	1848	0
32	20231011	192000	169122193	1848	1848	1848	1848	648
33	20231011	191900	169122193	1848	1848	1848	1848	0
34	20231011	191800	169122193	1848	1848	1848	1848	0
35	20231011	191700	169122193	1848	1848	1848	1848	0
36	20231011	191600	169122193	1848	1848	1848	1848	0
37	20231011	191500	169122193	1848	1848	1848	1848	0
38	20231011	191400	169122193	1848	1848	1848	1848	0
39	20231011	191300	169122193	1848	1848	1848	1848	0
40	20231011	191200	169122193	1848	1848	1848	1848	0
41	20231011	191100	169122193	1848	1848	1848	1848	0
42	20231011	191000	169122193	1848	1848	1848	1848	0
43	20231011	190900	169122193	1848	1848	1848	1848	0
44	20231011	190800	169122193	1848	1848	1848	1848	0
45	20231011	190700	169122193	1848	1848	1848	1848	0
46	20231011	190600	169122193	1848	1848	1848	1848	0
47	20231011	190500	169122193	1848	1848	1848	1848	0
48	20231011	190400	169122193	1848	1848	1848	1848	0
49	20231011	190300	169122193	1848	1848	1848	1848	0
50	20231011	190200	169122193	1848	1848	1848	1848	0
51	20231011	190100	169122193	1848	1848	1848	1848	0
52	20231011	190000	169122193	1848	1848	1848	1848	0
53	20231011	185900	169122193	1848	1848	1848	1848	0
54	20231011	185800	169122193	1848	1848	1848	1848	0
55	20231011	185700	169122193	1848	1848	1848	1848	0
56	20231011	185600	169122193	1848	1848	1848	1848	0
57	20231011	185500	169122193	1848	1848	1848	1848	0
58	20231011	185400	169122193	1848	1848	1848	1848	0
59	20231011	185300	169122193	1848	1848	1848	1848	0
60	20231011	185200	169122193	1848	1848	1848	1848	0
61	20231011	185100	169122193	1848	1848	1848	1848	0
62	20231011	185000	169122193	1848	1848	1848	1848	648
63	20231011	184900	169122193	1848	1848	1848	1848	0
64	20231011	184800	169122193	1848	1848	1848	1848	0
65	20231011	184700	169122193	1848	1848	1848	1848	0
66	20231011	184600	169122193	1848	1848	1848	1848	0
67	20231011	184500	169122193	1848	1848	1848	1848	0
68	20231011	184400	169122193	1848	1848	1848	1848	0
69	20231011	184300	169122193	1848	1848	1848	1848	0
70	20231011	184200	169122193	1848	1848	1848	1848	0
71	20231011	184100	169122193	1848	1848	1848	1848	0
72	20231011	184000	169122193	1848	1848	1848	1848	0
73	20231011	183900	169122193	1848	1848	1848	1848	0
74	20231011	183800	169122193	1848	1848	1848	1848	0
75	20231011	183700	169122193	1848	1848	1848	1848	0
76	20231011	183600	169122193	1848	1848	1848	1848	0
77	20231011	183500	169122193	1848	1848	1848	1848	0
78	20231011	183400	169122193	1848	1848	1848	1848	0
79	20231011	183300	169122193	1848	1848	1848	1848	0
80	20231011	183200	169122193	1848	1848	1848	1848	0
81	20231011	183100	169122193	1848	1848	1848	1848	0
82	20231011	183000	169122193	1848	1848	1848	1848	0
83	20231011	182900	169122193	1848	1848	1848	1848	0
84	20231011	182800	169122193	1848	1848	1848	1848	0
85	20231011	182700	169122193	1848	1848	1848	1848	0
86	20231011	182600	169122193	1848	1848	1848	1848	0
87	20231011	182500	169122193	1848	1848	1848	1848	0
88	20231011	182400	169122193	1848	1848	1848	1848	0
89	20231011	182300	169122193	1848	1848	1848	1848	0
90	20231011	182200	169122193	1848	1848	1848	1848	0
91	20231011	182100	169122193	1848	1848	1848	1848	0
92	20231011	182000	169122193	1848	1848	1848	1848	648
93	20231011	181900	169122193	1848	1848	1848	1848	0
94	20231011	181800	169122193	1848	1848	1848	1848	0
95	20231011	181700	169122193	1848	1848	1848	1848	0
96	20231011	181600	169122193	1848	1848	1848	1848	0
97	20231011	181500	169122193	1848	1848	1848	1848	0
98	20231011	181400	169122193	1848	1848	1848	1848	0
99	20231011	181300	169122193	1848	1848	1848	1848	0
100	20231011	181200	169122193	1848	1848	1848	1848	0
101	20231011	181100	169122193	1848	1848	1848	1848	0
102	20231011	181000	169122193	1848	1848	1848	1848	0
103	20231011	180900	169122193	1848	1848	1848	1848	0
104	20231011	180800	169122193	1848	1848	1848	1848	0
105	20231011	180700	169122193	1848	1848	1848	1848	0
106	20231011	180600	169122193	1848	1848	1848	1848	0
107	20231011	180500	169122193	1848	1848	1848	1848	0
108	20231011	180400	169122193	1848	1848	1848	1848	0
109	20231011	180300	169122193	1848	1848	1848	1848	0
110	20231011	180200	169122193	1848	1848	1848	1848	0
111	20231011	180100	169122193	1848	1848	1848	1848	0
112	20231011	180000	169122193	1848	1848	1848	1848	0
113	20231011	175900	169122193	1848	1848	1848	1848	0
114	20231011	175800	169122193	1848	1848	1848	1848	0
115	20231011	175700	169122193	1848	1848	1848	1848	0
116	20231011	175600	169122193	1848	1848	1848	1848	0
117	20231011	175500	169122193	1848	1848	1848	1848	0
118	20231011	175400	169122193	1848	1848	1848	1848	0
119	20231011	175300	169122193	1848	1848	1848	1848	0
120	20231011	175200	169122193	1848	1848	1848	1848	0
121	20231011	175100	169122193	1848	1848	1848	1848	0
122	20231011	175000	169122193	1848	1848	1848	1848	648
123	20231011	174900	169122193	1848	1848	1848	1848	0
124	20231011	174800	169122193	1848	1848	1848	1848	0
125	20231011	174700	169122193	1848	1848	1848	1848	0
126	20231011	174600	169122193	1848	1848	1848	1848	0
127	20231011	174500	169122193	1848	1848	1848	1848	0
128	20231011	174400	169122193	1848	1848	1848	1848	0
129	20231011	174300	169122193	1848	1848	1848	1848	0
130	20231011	174200	169122193	1848	1848	1848	1848	0
131	20231011	174100	169122193	1848	1848	1848	1848	0
132	20231011	174000	169122193	1848	1848	1848	1848	0
133	20231011	173900	169122193	1848	1848	1848	1848	0
134	20231011	173800	169122193	1848	1848	1848	1848	0
135	20231011	173700	169122193	1848	1848	1848	1848	0
136	20231011	173600	169122193	1848	1848	1848	1848	0
137	20231011	173500	169122193	1848	1848	1848	1848	0
138	20231011	173400	169122193	1848	1848	1848	1848	0
139	20231011	173300	169122193	1848	1848	1848	1848	0
140	20231011	173200	169122193	1848	1848	1848	1848	0
141	20231011	173100	169122193	1848	1848	1848	1848	0
142	20231011	173000	169122193	1848	1848	1848	1848	0
143	20231011	172900	169122193	1848	1848	1848	1848	0
144	20231011	172800	169122193	1848	1848	1848	1848	0
145	20231011	172700	169122193	1848	1848	1848	1848	0
146	20231011	172600	169122193	1848	1848	1848	1848	0
147	20231011	172500	169122193	1848	1848	1848	1848	0
148	20231011	172400	169122193	1848	1848	1848	1848	0
149	20231011	172300	169122193	1848	1848	1848	1848	0
150	20231011	172200	169122193	1848	1848	1848	1848	0
151	20231011	172100	169122193	1848	1848	1848	1848	0
152	20231011	172000	169122193	1848	1848	1848	1848	648
153	20231011	171900	169122193	1848	1848	1848	1848	0
154	20231011	171800	169122193	1848	1848	1848	1848	0
155	20231011	171700	169122193	1848	1848	1848	1848	0
156	20231011	171600	169122193	1848	1848	1848	1848	0
157	20231011	171500	169122193	1848	1848	1848	1848	0
158	20231011	171400	169122193	1848	1848	1848	1848	0
159	20231011	171300	169122193	1848	1848	1848	1848	0
160	20231011	171200	169122193	1848	1848	1848	1848	0
161	20231011	171100	169122193	1848	1848	1848	1848	0
162	20231011	171000	169122193	1848	1848	1848	1848	0
163	20231011	170900	169122193	1848	1848	1848	1848	0
164	20231011	170800	169122193	1848	1848	1848	1848	0
165	20231011	170700	169122193	1848	1848	1848	1848	0
166	20231011	170600	169122193	1848	1848	1848	1848	0
167	20231011	170500	169122193	1848	1848	1848	1848	0
168	20231011	170400	169122193	1848	1848	1848	1848	0
169	20231011	170300	169122193	1848	1848	1848	1848	0
170	20231011	170200	169122193	1848	1848	1848	1848	0
171	20231011	170100	169122193	1848	1848	1848	1848	0
172	20231011	170000	169122193	1848	1848	1848	1848	0
173	20231011	165900	169122193	1848	1848	1848	1848	0
174	20231011	165800	169122193	1848	1848	1848	1848	0
175	20231011	165700	169122193	1848	1848	1848	1848	0
176	20231011	165600	169122193	1848	1848	1848	1848	0
177	20231011	165500	169122193	1848	1848	1848	1848	0
178	20231011	165400	169122193	1848	1848	1848	1848	0
179	20231011	165300	169122193	1848	1848	1848	1848	0
180	20231011	165200	169122193	1848	1848	1848	1848	0
181	20231011	165100	169122193	1848	1848	1848	1848	0
182	20231011	165000	169122193	1848	1848	1848	1848	648
183	20231011	164900	169122193	1848	1848	1848	1848	0
184	20231011	164800	169122193	1848	1848	1848	1848	0
185	20231011	164700	169122193	1848	1848	1848	1848	0
186	20231011	164600	169122193	1848	1848	1848	1848	0
187	20231011	164500	169122193	1848	1848	1848	1848	0
188	20231011	164400	169122193	1848	1848	1848	1848	0
189	20231011	164300	169122193	1848	1848	1848	1848	0
190	20231011	164200	169122193	1848	1848	1848	1848	0
191	20231011	164100	169122193	1848	1848	1848	1848	0
192	20231011	164000	169122193	1848	1848	1848	1848	0
193	20231011	163900	169122193	1848	1848	1848	1848	0
194	20231011	163800	169122193	1848	1848	1848	1848	0
195	20231011	163700	169122193	1848	1848	1848	1848	0
196	20231011	163600	169122193	1848	1848	1848	1848	0
197	20231011	163500	169122193	1848	1848	1848	1848	0
198	20231011	163400	169122193	1848	1848	1848	1848	0
199	20231011	163300	169122193	1848	1848	1848	1848	0
200	20231011	163200	169122193	1848	1848	1848	1848	0
201	20231011	163100	169122193	1848	1848	1848	1848	0
202	20231011	163000	169122193	1848	1848	1848	1848	0
203	20231011	162900	169122193	1848	1848	1848	1848	0
204	20231011	162800	169122193	1848	1848	1848	1848	0
205	20231011	162700	169122193	1848	1848	1848	1848	0
206	20231011	162600	169122193	1848	1848	1848	1848	0
207	20231011	162500	169122193	1848	1848	1848	1848	0
208	20231011	162400	169122193	1848	1848	1848	1848	0
209	20231011	162300	169122193	1848	1848	1848	1848	0
210	20231011	162200	169122193	1848	1848	1848	1848	0
211	20231011	162100	169122193	1848	1848	1848	1848	0
212	20231011	162000	169122193	1848	1848	1848	1848	648
213	20231011	161900	169122193	1848	1848	1848	1848	0
214	20231011	161800	169122193	1848	1848	1848	1848	0
215	20231011	161700	169122193	1848	1848	1848	1848	0
216	20231011	161600	169122193	1848	1848	1848	1848	0
217	20231011	161500	169122193	1848	1848	1848	1848	0
218	20231011	161400	169122193	1848	1848	1848	1848	0
219	20231011	161300	169122193	1848	1848	1848	1848	0
220	20231011	161200	169122193	1848	1848	1848	1848	0
221	20231011	161100	169122193	1848	1848	1848	1848	0
222	20231011	161000	169122193	1848	1848	1848	1848	0
223	20231011	160900	169122193	1848	1848	1848	1848	0
224	20231011	160800	169122193	1848	1848	1848	1848	0
225	20231011	160700	169122193	1848	1848	1848	1848	0
226	20231011	160600	169122193	1848	1848	1848	1848	0
227	20231011	160500	169122193	1848	1848	1848	1848	0
228	20231011	160400	169122193	1848	1848	1848	1848	0
229	20231011	160300	169122193	1848	1848	1848	1848	0
230	20231011	160200	169122193	1848	1848	1848	1848	0
231	20231011	160100	169122193	1848	1848	1848	1848	0
232	20231011	160000	169122193	1848	1848	1848	1848	0
233	20231011	155900	169122193	1848	1848	1848	1848	0
234	20231011	155800	169122193	1848	1848	1848	1848	0
235	20231011	155700	169122193	1848	1848	1848	1848	0
236	20231011	155600	169122193	1848	1848	1848	1848	0
237	20231011	155500	169122193	1848	1848	1848	1848	0
238	20231011	155400	169122193	1848	1848	1848	1848	0
239	20231011	155300	169122193	1848	1848	1848	1848	0
240	20231011	155200	169122193	1848	1848	1848	1848	0
241	20231011	155100	169122193	1848	1848	1848	1848	0
242	20231011	155000	169122193	1848	1848	1848	1848	648
243	20231011	154900	169122193	1848	1848	1848	1848	0
244	20231011	154800	169122193	1848	1848	1848	1848	0
245	20231011	154700	169122193	1848	1848	1848	1848	0
246	20231011	154600	169122193	1848	1848	1848	1848	0
247	20231011	154500	169122193	1848	1848	1848	1848	0
248	20231011	154400	169122193	1848	1848	1848	1848	0
249	20231011	154300	169122193	1848	1848	1848	1848	0
250	20231011	154200	169122193	1848	1848	1848	1848	0
251	20231011	154100	169122193	1848	1848	1848	1848	0
252	20231011	154000	169122193	1848	1848	1848	1848	0
253	20231011	153900	169122193	1848	1848	1848	1848	0
254	20231011	153800	169122193	1848	1848	1848	1848	0
255	20231011	153700	169122193	1848	1848	1848	1848	0
256	20231011	153600	169122193	1848	1848	1848	1848	0
257	20231011	153500	169122193	1848	1848	1848	1848	0
258	20231011	153400	169122193	1848	1848	1848	1848	0
259	20231011	153300	169122193	1848	1848	1848	1848	0
260	20231011	153200	169122193	1848	1848	1848	1848	0
261	20231011	153100	169122193	1848	1848	1848	1848	0
262	20231011	153000	169122193	1848	1848	1848	1848	648
263	20231011	152900	167924689	1850	1850	1850	1850	0
264	20231011	152800	167924689	1850	1850	1850	1850	0
265	20231011	152700	167924689	1850	1850	1850	1850	0
266	20231011	152600	167924689	1850	1850	1850	1850	0
267	20231011	152500	167924689	1850	1850	1850	1850	0
268	20231011	152400	167924689	1850	1850	1850	1850	0
269	20231011	152300	167924689	1850	1850	1850	1850	0
270	20231011	152200	167924689	1850	1850	1850	1850	0
271	20231011	152100	167924689	1850	1850	1850	1850	0
272	20231011	152000	167924689	1850	1850	1850	1850	0
273	20231011	151900	167924689	1850	1850	1850	1850	227
274	20231011	151800	167504739	1850	1850	1850	1850	129
275	20231011	151700	167266089	1850	1850	1850	1850	7
276	20231011	151600	167253139	1850	1850	1850	1850	9
277	20231011	151500	167236489	1850	1849	1850	1849	7
278	20231011	151400	167223540	1850	1850	1850	1849	506
279	20231011	151300	166287840	1850	1850	1850	1850	6
280	20231011	151200	166276740	1850	1850	1850	1850	5
281	20231011	151100	166267490	1850	1850	1850	1850	6
282	20231011	151000	166256390	1850	1850	1850	1850	55
283	20231011	150900	166154640	1850	1850	1850	1849	56
284	20231011	150800	166051093	1850	1850	1850	1850	6
285	20231011	150700	166039993	1850	1850	1850	1850	21
286	20231011	150600	166001143	1850	1850	1850	1850	69
287	20231011	150500	165873493	1850	1850	1850	1850	66
288	20231011	150400	165751393	1850	1850	1850	1850	76
289	20231011	150300	165610793	1850	1850	1850	1850	44
290	20231011	150200	165529393	1850	1851	1851	1850	103
291	20231011	150100	165338841	1851	1851	1851	1851	6
292	20231011	150000	165327735	1851	1851	1851	1851	6
293	20231011	145900	165316629	1851	1851	1851	1851	5
294	20231011	145800	165307374	1851	1851	1851	1851	5
295	20231011	145700	165298119	1851	1851	1851	1851	41
296	20231011	145600	165222228	1851	1851	1851	1851	6
297	20231011	145500	165211122	1851	1851	1851	1850	25
298	20231011	145400	165164849	1851	1850	1851	1850	111
299	20231011	145300	164959477	1851	1851	1851	1851	24
300	20231011	145200	164915053	1852	1852	1852	1850	80
301	20231011	145100	164767026	1852	1852	1852	1852	6
302	20231011	145000	164755914	1852	1853	1853	1852	45
303	20231011	144900	164672538	1853	1853	1853	1853	21
304	20231011	144800	164633625	1853	1855	1855	1853	107
305	20231011	144700	164435269	1855	1856	1856	1855	522
306	20231011	144600	163466500	1856	1857	1857	1856	41
307	20231011	144500	163390374	1857	1858	1858	1857	71
308	20231011	144400	163258508	1858	1859	1859	1858	77
309	20231011	144300	163115439	1859	1859	1859	1859	26
310	20231011	144200	163067105	1859	1859	1859	1859	61
311	20231011	144100	162953706	1859	1860	1860	1859	152
312	20231011	144000	162671135	1860	1860	1860	1860	10
313	20231011	143900	162652535	1860	1860	1860	1860	6
314	20231011	143800	162641375	1860	1860	1860	1860	5
315	20231011	143700	162632075	1860	1860	1860	1860	6
316	20231011	143600	162620915	1860	1860	1860	1860	5
317	20231011	143500	162611615	1860	1860	1860	1860	6
318	20231011	143400	162600455	1860	1860	1860	1860	21
319	20231011	143300	162561395	1859	1860	1860	1859	64
320	20231011	143200	162442364	1860	1860	1860	1860	6
321	20231011	143100	162431204	1860	1860	1860	1860	23
322	20231011	143000	162388424	1860	1860	1860	1859	435
323	20231011	142900	161579696	1860	1860	1860	1860	6
324	20231011	142800	161568536	1860	1860	1860	1860	6
325	20231011	142700	161557376	1860	1860	1860	1859	20
326	20231011	142600	161520180	1860	1860	1860	1860	105
327	20231011	142500	161324880	1860	1860	1860	1860	108
328	20231011	142400	161124000	1860	1860	1860	1860	7
329	20231011	142300	161110980	1860	1859	1860	1859	8
330	20231011	142200	161096101	1860	1860	1860	1860	1460
331	20231011	142100	158380501	1860	1860	1860	1859	8
332	20231011	142000	158365622	1860	1860	1860	1860	68
333	20231011	141900	158239142	1860	1862	1863	1860	1144
334	20231011	141800	156108126	1862	1862	1862	1862	6
335	20231011	141700	156096954	1862	1862	1862	1862	5
336	20231011	141600	156087644	1862	1862	1862	1862	6
337	20231011	141500	156076472	1862	1862	1862	1862	6
338	20231011	141400	156065300	1862	1862	1862	1862	4
339	20231011	141300	156057852	1862	1862	1862	1862	9
340	20231011	141200	156041094	1863	1863	1863	1863	6
341	20231011	141100	156029916	1863	1863	1863	1863	7
342	20231011	141000	156016875	1862	1864	1864	1862	69
343	20231011	140900	155888335	1864	1864	1864	1864	6
344	20231011	140800	155877151	1864	1864	1864	1864	6
345	20231011	140700	155865967	1864	1864	1864	1864	167
346	20231011	140600	155554679	1864	1864	1864	1864	5
347	20231011	140500	155545359	1864	1865	1865	1864	7
348	20231011	140400	155532308	1865	1865	1865	1865	5
349	20231011	140300	155522983	1865	1865	1865	1865	6
350	20231011	140200	155511793	1865	1865	1865	1865	6
351	20231011	140100	155500603	1865	1865	1865	1865	6
352	20231011	140000	155489413	1865	1865	1865	1865	6
353	20231011	135900	155478223	1865	1865	1865	1865	6
354	20231011	135800	155467033	1865	1865	1865	1863	16
355	20231011	135700	155437213	1865	1865	1865	1864	99
356	20231011	135600	155252650	1865	1865	1865	1865	2331
357	20231011	135500	150905335	1865	1865	1865	1862	100
358	20231011	135400	150718955	1865	1865	1865	1865	5
359	20231011	135300	150709630	1865	1864	1865	1840	765
360	20231011	135200	149297946	1864	1864	1864	1863	18
361	20231011	135100	149264405	1864	1865	1865	1864	43
362	20231011	135000	149184251	1865	1865	1865	1865	5
363	20231011	134900	149174926	1865	1865	1865	1865	6
364	20231011	134800	149163736	1865	1865	1865	1865	5
365	20231011	134700	149154411	1865	1865	1865	1865	6
366	20231011	134600	149143221	1865	1863	1865	1863	16
367	20231011	134500	149113407	1863	1863	1863	1863	6
368	20231011	134400	149102229	1863	1863	1863	1863	5
369	20231011	134300	149092914	1863	1863	1863	1863	6
370	20231011	134200	149081736	1863	1863	1863	1863	5
371	20231011	134100	149072421	1863	1865	1865	1863	7
372	20231011	134000	149059376	1865	1865	1865	1865	26
373	20231011	133900	149010886	1865	1865	1865	1865	6
374	20231011	133800	148999696	1865	1864	1865	1863	8
375	20231011	133700	148984782	1865	1867	1867	1865	47
376	20231011	133600	148897113	1867	1866	1867	1866	15
377	20231011	133500	148869115	1867	1865	1867	1865	7
378	20231011	133400	148856048	1867	1867	1867	1867	5
379	20231011	133300	148846713	1867	1867	1867	1867	6
380	20231011	133200	148835511	1867	1867	1867	1865	9
381	20231011	133100	148818710	1866	1868	1868	1863	423
382	20231011	133000	148029436	1868	1868	1868	1868	7
383	20231011	132900	148016360	1868	1868	1868	1868	6
384	20231011	132800	148005152	1868	1868	1868	1868	6
385	20231011	132700	147993944	1868	1868	1868	1867	10
386	20231011	132600	147975266	1868	1869	1869	1868	14
387	20231011	132500	147949109	1869	1870	1870	1868	17
388	20231011	132400	147917338	1870	1870	1870	1870	6
389	20231011	132300	147906118	1870	1870	1870	1870	6
390	20231011	132200	147894898	1870	1870	1870	1870	4
391	20231011	132100	147887418	1870	1870	1870	1870	6
392	20231011	132000	147876198	1870	1872	1872	1870	23
393	20231011	131900	147833179	1872	1872	1872	1872	6
394	20231011	131800	147821947	1872	1872	1872	1872	4
395	20231011	131700	147814459	1872	1872	1872	1872	6
396	20231011	131600	147803227	1872	1872	1872	1872	6
397	20231011	131500	147791995	1872	1872	1872	1872	5
398	20231011	131400	147782635	1872	1873	1873	1872	7
399	20231011	131300	147769528	1873	1873	1873	1873	6
400	20231011	131200	147758290	1873	1873	1873	1873	41
401	20231011	131100	147681497	1874	1874	1874	1874	6
402	20231011	131000	147670253	1874	1874	1874	1873	14
403	20231011	130900	147644025	1874	1874	1874	1874	15
404	20231011	130800	147615915	1874	1870	1874	1870	35
405	20231011	130700	147550449	1870	1870	1870	1870	6
406	20231011	130600	147539229	1870	1870	1870	1870	12
407	20231011	130500	147516789	1870	1866	1870	1866	77
408	20231011	130400	147373091	1867	1868	1868	1867	10
409	20231011	130300	147354418	1868	1869	1869	1868	10
410	20231011	130200	147335733	1869	1870	1870	1869	46
411	20231011	130100	147249755	1870	1870	1870	1870	6
412	20231011	130000	147238535	1870	1870	1870	1870	6
413	20231011	125900	147227315	1870	1869	1870	1869	21
414	20231011	125800	147188060	1869	1869	1869	1869	5
415	20231011	125700	147178715	1869	1869	1869	1869	6
416	20231011	125600	147167501	1869	1869	1869	1869	5
417	20231011	125500	147158156	1869	1869	1869	1869	6
418	20231011	125400	147146942	1869	1869	1869	1869	5
419	20231011	125300	147137597	1869	1869	1869	1869	6
420	20231011	125200	147126383	1869	1869	1869	1869	5
421	20231011	125100	147117038	1869	1869	1869	1867	68
422	20231011	125000	146989988	1869	1857	1869	1857	190
423	20231011	124900	146637098	1856	1870	1870	1850	559
424	20231011	124800	145597608	1871	1872	1872	1871	55
425	20231011	124700	145494700	1872	1873	1873	1872	98
426	20231011	124600	145311238	1873	1873	1873	1873	104
427	20231011	124500	145116446	1873	1873	1873	1873	6
428	20231011	124400	145105208	1873	1873	1873	1873	6
429	20231011	124300	145093970	1873	1874	1874	1873	41
430	20231011	124200	145017175	1874	1874	1874	1874	1070
431	20231011	124100	143011995	1874	1874	1874	1874	6
432	20231011	124000	143000751	1874	1874	1874	1874	6
433	20231011	123900	142989507	1874	1874	1874	1874	5
434	20231011	123800	142980137	1874	1874	1874	1874	5
435	20231011	123700	142970767	1874	1874	1874	1874	6
436	20231011	123600	142959523	1874	1874	1874	1874	5
437	20231011	123500	142950153	1874	1874	1874	1874	6
438	20231011	123400	142938909	1874	1874	1874	1874	58
439	20231011	123300	142830217	1874	1874	1874	1874	5
440	20231011	123200	142820847	1874	1874	1874	1874	6
441	20231011	123100	142809603	1874	1874	1874	1874	6
442	20231011	123000	142798359	1874	1874	1874	1874	5
443	20231011	122900	142788989	1874	1874	1874	1874	6
444	20231011	122800	142777745	1874	1874	1874	1874	6
445	20231011	122700	142766501	1874	1874	1874	1874	39
446	20231011	122600	142693415	1874	1874	1874	1874	4
447	20231011	122500	142685919	1874	1873	1874	1873	21
448	20231011	122400	142646585	1873	1873	1873	1873	41
449	20231011	122300	142569792	1873	1873	1873	1873	5
450	20231011	122200	142560427	1873	1873	1873	1873	7
451	20231011	122100	142547316	1873	1873	1873	1873	6
452	20231011	122000	142536078	1873	1873	1873	1873	48
453	20231011	121900	142446174	1873	1873	1873	1873	6
454	20231011	121800	142434936	1873	1873	1873	1873	5
455	20231011	121700	142425571	1873	1872	1873	1872	41
456	20231011	121600	142348815	1872	1873	1873	1872	42
457	20231011	121500	142270185	1873	1874	1874	1873	10
458	20231011	121400	142251452	1874	1871	1874	1871	167
459	20231011	121300	141938931	1871	1871	1871	1871	5
460	20231011	121200	141929576	1871	1870	1871	1869	33
461	20231011	121100	141867883	1871	1871	1871	1871	8
462	20231011	121000	141852915	1871	1871	1871	1870	7
463	20231011	120900	141839820	1871	1871	1871	1871	6
464	20231011	120800	141828594	1871	1871	1871	1871	6
465	20231011	120700	141817368	1871	1871	1871	1871	5
466	20231011	120600	141808013	1871	1871	1871	1866	60
467	20231011	120500	141696014	1871	1872	1872	1852	164
468	20231011	120400	141391950	1872	1872	1872	1848	289
469	20231011	120300	140855203	1872	1872	1872	1871	9
470	20231011	120200	140838357	1872	1872	1872	1845	777
471	20231011	120100	139395342	1872	1872	1872	1872	6
472	20231011	120000	139384110	1872	1872	1872	1872	5
473	20231011	115900	139374750	1872	1871	1872	1870	542
474	20231011	115800	138360711	1872	1872	1872	1871	206
475	20231011	115700	137975279	1872	1872	1872	1872	37
476	20231011	115600	137906015	1872	1872	1872	1872	6
477	20231011	115500	137894783	1872	1872	1872	1872	6
478	20231011	115400	137883551	1872	1872	1872	1872	4
479	20231011	115300	137876063	1872	1872	1872	1872	38
480	20231011	115200	137804927	1872	1872	1872	1872	6
481	20231011	115100	137793695	1872	1872	1872	1872	5
482	20231011	115000	137784335	1872	1872	1872	1872	5
483	20231011	114900	137774975	1872	1872	1872	1872	6
484	20231011	114800	137763743	1872	1872	1872	1872	6
485	20231011	114700	137752511	1872	1872	1872	1872	5
486	20231011	114600	137743151	1872	1872	1872	1872	5
487	20231011	114500	137733791	1872	1872	1872	1872	6
488	20231011	114400	137722559	1872	1873	1873	1872	90
489	20231011	114300	137554040	1874	1874	1874	1874	6
490	20231011	114200	137542796	1874	1874	1874	1874	5
491	20231011	114100	137533426	1874	1874	1874	1873	74
492	20231011	114000	137394818	1874	1874	1874	1874	39
493	20231011	113900	137321732	1874	1874	1874	1873	36
494	20231011	113800	137254290	1874	1874	1874	1874	4
495	20231011	113700	137246794	1874	1874	1874	1874	43
496	20231011	113600	137166212	1874	1874	1874	1874	6
497	20231011	113500	137154968	1874	1874	1874	1874	11
498	20231011	113400	137134354	1874	1874	1874	1874	24
499	20231011	113300	137089378	1874	1875	1875	1874	51
500	20231011	113200	136993801	1875	1875	1875	1875	6
501	20231011	113100	136982551	1875	1874	1875	1874	464
502	20231011	113000	136113014	1874	1874	1874	1874	39
503	20231011	112900	136039928	1874	1874	1874	1874	6
504	20231011	112800	136028684	1874	1874	1874	1874	5
505	20231011	112700	136019314	1874	1875	1875	1874	81
506	20231011	112600	135867517	1875	1875	1875	1875	5
507	20231011	112500	135858142	1875	1875	1875	1875	5
508	20231011	112400	135848767	1875	1875	1875	1875	41
509	20231011	112300	135771892	1875	1875	1875	1875	6
510	20231011	112200	135760642	1875	1875	1875	1875	37
511	20231011	112100	135691267	1875	1875	1875	1875	5
512	20231011	112000	135681892	1875	1875	1875	1875	6
513	20231011	111900	135670642	1875	1875	1875	1875	6
514	20231011	111800	135659392	1874	1875	1875	1874	44
515	20231011	111700	135576932	1875	1875	1875	1874	8
516	20231011	111600	135561933	1875	1875	1875	1875	6
517	20231011	111500	135550683	1875	1875	1875	1875	5
518	20231011	111400	135541308	1875	1875	1875	1874	58
519	20231011	111300	135432608	1875	1875	1875	1875	6
520	20231011	111200	135421358	1875	1875	1875	1870	239
521	20231011	111100	134973501	1875	1874	1875	1874	35
522	20231011	111000	134907902	1874	1875	1875	1874	74
523	20231011	110900	134769221	1875	1875	1875	1875	6
524	20231011	110800	134757971	1875	1875	1875	1875	8
525	20231011	110700	134742971	1875	1876	1876	1875	47
526	20231011	110600	134654843	1876	1876	1876	1876	5
527	20231011	110500	134645463	1876	1876	1876	1876	5
528	20231011	110400	134636083	1876	1876	1876	1875	41
529	20231011	110300	134559202	1876	1876	1876	1876	39
530	20231011	110200	134486038	1876	1876	1876	1876	4
531	20231011	110100	134478534	1876	1876	1876	1876	6
532	20231011	110000	134467278	1876	1876	1876	1876	43
533	20231011	105900	134386610	1876	1876	1876	1876	5
534	20231011	105800	134377230	1876	1876	1876	1876	5
535	20231011	105700	134367850	1876	1876	1876	1876	6
536	20231011	105600	134356594	1876	1876	1876	1876	6
537	20231011	105500	134345338	1876	1876	1876	1876	5
538	20231011	105400	134335958	1876	1876	1876	1876	5
539	20231011	105300	134326578	1876	1876	1876	1876	6
540	20231011	105200	134315322	1876	1880	1880	1876	156
541	20231011	105100	134022587	1880	1881	1881	1880	43
542	20231011	105000	133941744	1881	1881	1881	1881	6
543	20231011	104900	133930458	1881	1882	1882	1881	7
544	20231011	104800	133917286	1882	1882	1882	1882	6
545	20231011	104700	133905994	1882	1883	1883	1880	74
546	20231011	104600	133766777	1883	1884	1884	1882	623
547	20231011	104500	132594231	1884	1884	1884	1884	6
548	20231011	104400	132582927	1884	1883	1884	1882	1044
549	20231011	104300	130617071	1883	1883	1883	1883	6
550	20231011	104200	130605773	1883	1882	1883	1881	70
551	20231011	104100	130474098	1882	1882	1882	1882	6
552	20231011	104000	130462806	1882	1880	1882	1880	752
553	20231011	103900	129048335	1880	1880	1880	1880	55
554	20231011	103800	128944935	1881	1881	1881	1881	5
555	20231011	103700	128935530	1881	1881	1881	1880	67
556	20231011	103600	128809561	1881	1881	1881	1881	5
557	20231011	103500	128800156	1881	1881	1881	1881	6
558	20231011	103400	128788870	1881	1881	1881	1881	5
559	20231011	103300	128779465	1881	1882	1882	1881	43
560	20231011	103200	128698580	1882	1882	1882	1882	9
561	20231011	103100	128681642	1882	1882	1882	1882	8
562	20231011	103000	128666586	1882	1882	1883	1882	45
563	20231011	102900	128581888	1883	1883	1883	1883	310
564	20231011	102800	127998158	1883	1882	1883	1882	62
565	20231011	102700	127881473	1882	1879	1882	1878	113
566	20231011	102600	127669094	1882	1871	1882	1871	538
567	20231011	102500	126660425	1872	1872	1872	1872	3
568	20231011	102400	126654809	1872	1872	1872	1872	1
569	20231011	102300	126652937	1872	1872	1872	1872	65
570	20231011	102200	126531257	1872	1871	1872	1870	178
571	20231011	102100	126198153	1872	1864	1872	1864	98
572	20231011	102000	126015347	1864	1860	1864	1860	579
573	20231011	101900	124938007	1860	1860	1860	1860	2
574	20231011	101800	124934287	1860	1860	1860	1860	0
575	20231011	101700	124934287	1860	1860	1860	1860	0
576	20231011	101600	124934287	1860	1860	1860	1860	9
577	20231011	101500	124917547	1860	1860	1860	1860	22
578	20231011	101400	124876627	1860	1860	1860	1860	452
579	20231011	101300	124035907	1860	1860	1860	1860	539
580	20231011	101200	123033367	1860	1852	1860	1850	128
581	20231011	101100	122796521	1854	1855	1855	1850	596
582	20231011	101000	121692305	1855	1860	1860	1855	122
583	20231011	100900	121465972	1860	1860	1860	1855	10
584	20231011	100800	121447386	1860	1862	1862	1860	302
585	20231011	100700	120885626	1863	1861	1863	1858	10
586	20231011	100600	120867024	1861	1868	1868	1861	13
587	20231011	100500	120842800	1869	1869	1869	1845	172
588	20231011	100400	120523421	1869	1870	1870	1869	6
589	20231011	100300	120512205	1872	1875	1875	1860	1037
590	20231011	100200	118573015	1876	1879	1879	1876	89
591	20231011	100100	118405905	1879	1879	1879	1879	2
592	20231011	100000	118402147	1879	1879	1879	1879	278
593	20231011	095900	117879785	1879	1879	1879	1879	2
594	20231011	095800	117876027	1879	1877	1879	1873	48
595	20231011	095700	117785981	1879	1881	1881	1877	48
596	20231011	095600	117695858	1881	1882	1882	1878	425
597	20231011	095500	116896879	1882	1884	1885	1882	89
598	20231011	095400	116729284	1885	1885	1885	1885	4
599	20231011	095300	116721744	1885	1884	1885	1880	169
600	20231011	095200	116403834	1884	1884	1884	1884	310
601	20231011	095100	115819794	1880	1884	1884	1880	1100
602	20231011	095000	113751276	1885	1886	1887	1883	240
603	20231011	094900	113298762	1886	1886	1886	1886	0
604	20231011	094800	113298762	1886	1886	1886	1886	2
605	20231011	094700	113294990	1886	1887	1887	1886	52
606	20231011	094600	113196916	1887	1887	1887	1883	834
607	20231011	094500	111626006	1886	1887	1887	1886	3
608	20231011	094400	111620346	1887	1888	1888	1887	47
609	20231011	094300	111531654	1889	1889	1889	1888	156
610	20231011	094200	111237013	1889	1889	1889	1889	154
611	20231011	094100	110946107	1888	1889	1889	1888	74
612	20231011	094000	110806394	1889	1889	1889	1889	0
613	20231011	093900	110806394	1889	1885	1889	1885	1896
614	20231011	093800	107227624	1885	1885	1885	1885	6
615	20231011	093700	107216314	1885	1885	1885	1881	937
616	20231011	093600	105453769	1887	1885	1887	1885	21
617	20231011	093500	105414178	1885	1886	1887	1885	43
618	20231011	093400	105333117	1887	1888	1888	1887	1065
619	20231011	093300	103323461	1887	1887	1887	1886	1103
620	20231011	093200	101242307	1887	1885	1887	1884	9
621	20231011	093100	101225334	1888	1888	1888	1888	0
622	20231011	093000	101225334	1888	1881	1888	1881	3
623	20231011	092900	101219684	1881	1880	1881	1879	1109
624	20231011	092800	99135865	1881	1880	1881	1879	12
625	20231011	092700	99113307	1881	1884	1889	1881	24
626	20231011	092600	99068103	1889	1875	1889	1875	2582
627	20231011	092500	94223144	1876	1880	1880	1876	487
628	20231011	092400	93309302	1890	1891	1891	1890	6672
629	20231011	092300	80698717	1902	1902	1902	1902	525
630	20231011	092200	79700167	1902	1891	1904	1891	4522
631	20231011	092100	71102991	1891	1891	1891	1891	30
632	20231011	092000	71046261	1890	1894	1897	1890	1411
633	20231011	091900	68374248	1897	1896	1897	1894	461
634	20231011	091800	67500592	1894	1892	1896	1890	1462
635	20231011	091700	64731540	1895	1880	1896	1879	3268
636	20231011	091600	58544547	1882	1876	1882	1875	2286
637	20231011	091500	54251530	1874	1871	1876	1871	613
638	20231011	091400	53102333	1871	1866	1872	1866	1211
639	20231011	091300	50836933	1865	1856	1865	1855	4535
640	20231011	091200	42418543	1856	1855	1856	1855	253
641	20231011	091100	41949075	1857	1857	1857	1848	1375
642	20231011	091000	39397977	1853	1848	1853	1848	2626
643	20231011	090900	34535997	1848	1847	1848	1847	3
644	20231011	090800	34530454	1838	1848	1848	1838	526
645	20231011	090700	33563326	1850	1850	1850	1850	1
646	20231011	090600	33561476	1797	1852	1852	1797	3143
647	20231011	090500	27842135	1852	1852	1852	1852	1170
648	20231011	090400	25675295	1853	1853	1853	1853	411
649	20231011	090300	24913712	1858	1852	1858	1852	3003
650	20231011	090200	19349172	1850	1827	1850	1827	2437
651	20231011	090100	14849199	1827	1822	1827	1822	234
652	20231011	090000	14422025	1822	1804	1822	1804	7731