KissMeData/065440/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192800	213870249	1916	1916	1916	1916	3731
3	20231017	192700	213870249	1916	1916	1916	1916	0
4	20231017	192600	213870249	1916	1916	1916	1916	0
5	20231017	192500	213870249	1916	1916	1916	1916	0
6	20231017	192400	213870249	1916	1916	1916	1916	0
7	20231017	192300	213870249	1916	1916	1916	1916	0
8	20231017	192200	213870249	1916	1916	1916	1916	0
9	20231017	192100	213870249	1916	1916	1916	1916	0
10	20231017	192000	213870249	1916	1916	1916	1916	0
11	20231017	191900	213870249	1916	1916	1916	1916	0
12	20231017	191800	213870249	1916	1916	1916	1916	0
13	20231017	191700	213870249	1916	1916	1916	1916	0
14	20231017	191600	213870249	1916	1916	1916	1916	0
15	20231017	191500	213870249	1916	1916	1916	1916	0
16	20231017	191400	213870249	1916	1916	1916	1916	0
17	20231017	191300	213870249	1916	1916	1916	1916	0
18	20231017	191200	213870249	1916	1916	1916	1916	0
19	20231017	191100	213870249	1916	1916	1916	1916	0
20	20231017	191000	213870249	1916	1916	1916	1916	0
21	20231017	190900	213870249	1916	1916	1916	1916	0
22	20231017	190800	213870249	1916	1916	1916	1916	0
23	20231017	190700	213870249	1916	1916	1916	1916	0
24	20231017	190600	213870249	1916	1916	1916	1916	0
25	20231017	190500	213870249	1916	1916	1916	1916	0
26	20231017	190400	213870249	1916	1916	1916	1916	0
27	20231017	190300	213870249	1916	1916	1916	1916	0
28	20231017	190200	213870249	1916	1916	1916	1916	0
29	20231017	190100	213870249	1916	1916	1916	1916	0
30	20231017	190000	213870249	1916	1916	1916	1916	0
31	20231017	185900	213870249	1916	1916	1916	1916	0
32	20231017	185800	213870249	1916	1916	1916	1916	3731
33	20231017	185700	213870249	1916	1916	1916	1916	0
34	20231017	185600	213870249	1916	1916	1916	1916	0
35	20231017	185500	213870249	1916	1916	1916	1916	0
36	20231017	185400	213870249	1916	1916	1916	1916	0
37	20231017	185300	213870249	1916	1916	1916	1916	0
38	20231017	185200	213870249	1916	1916	1916	1916	0
39	20231017	185100	213870249	1916	1916	1916	1916	0
40	20231017	185000	213870249	1916	1916	1916	1916	0
41	20231017	184900	213870249	1916	1916	1916	1916	0
42	20231017	184800	213870249	1916	1916	1916	1916	0
43	20231017	184700	213870249	1916	1916	1916	1916	0
44	20231017	184600	213870249	1916	1916	1916	1916	0
45	20231017	184500	213870249	1916	1916	1916	1916	0
46	20231017	184400	213870249	1916	1916	1916	1916	0
47	20231017	184300	213870249	1916	1916	1916	1916	0
48	20231017	184200	213870249	1916	1916	1916	1916	0
49	20231017	184100	213870249	1916	1916	1916	1916	0
50	20231017	184000	213870249	1916	1916	1916	1916	0
51	20231017	183900	213870249	1916	1916	1916	1916	0
52	20231017	183800	213870249	1916	1916	1916	1916	0
53	20231017	183700	213870249	1916	1916	1916	1916	0
54	20231017	183600	213870249	1916	1916	1916	1916	0
55	20231017	183500	213870249	1916	1916	1916	1916	0
56	20231017	183400	213870249	1916	1916	1916	1916	0
57	20231017	183300	213870249	1916	1916	1916	1916	0
58	20231017	183200	213870249	1916	1916	1916	1916	0
59	20231017	183100	213870249	1916	1916	1916	1916	0
60	20231017	183000	213870249	1916	1916	1916	1916	0
61	20231017	182900	213870249	1916	1916	1916	1916	0
62	20231017	182800	213870249	1916	1916	1916	1916	3731
63	20231017	182700	213870249	1916	1916	1916	1916	0
64	20231017	182600	213870249	1916	1916	1916	1916	0
65	20231017	182500	213870249	1916	1916	1916	1916	0
66	20231017	182400	213870249	1916	1916	1916	1916	0
67	20231017	182300	213870249	1916	1916	1916	1916	0
68	20231017	182200	213870249	1916	1916	1916	1916	0
69	20231017	182100	213870249	1916	1916	1916	1916	0
70	20231017	182000	213870249	1916	1916	1916	1916	0
71	20231017	181900	213870249	1916	1916	1916	1916	0
72	20231017	181800	213870249	1916	1916	1916	1916	0
73	20231017	181700	213870249	1916	1916	1916	1916	0
74	20231017	181600	213870249	1916	1916	1916	1916	0
75	20231017	181500	213870249	1916	1916	1916	1916	0
76	20231017	181400	213870249	1916	1916	1916	1916	0
77	20231017	181300	213870249	1916	1916	1916	1916	0
78	20231017	181200	213870249	1916	1916	1916	1916	0
79	20231017	181100	213870249	1916	1916	1916	1916	0
80	20231017	181000	213870249	1916	1916	1916	1916	0
81	20231017	180900	213870249	1916	1916	1916	1916	0
82	20231017	180800	213870249	1916	1916	1916	1916	0
83	20231017	180700	213870249	1916	1916	1916	1916	0
84	20231017	180600	213870249	1916	1916	1916	1916	0
85	20231017	180500	213870249	1916	1916	1916	1916	0
86	20231017	180400	213870249	1916	1916	1916	1916	0
87	20231017	180300	213870249	1916	1916	1916	1916	0
88	20231017	180200	213870249	1916	1916	1916	1916	0
89	20231017	180100	213870249	1916	1916	1916	1916	0
90	20231017	180000	213870249	1916	1916	1916	1916	0
91	20231017	175900	213870249	1916	1916	1916	1916	0
92	20231017	175800	213870249	1916	1916	1916	1916	3731
93	20231017	175700	213870249	1916	1916	1916	1916	0
94	20231017	175600	213870249	1916	1916	1916	1916	0
95	20231017	175500	213870249	1916	1916	1916	1916	0
96	20231017	175400	213870249	1916	1916	1916	1916	0
97	20231017	175300	213870249	1916	1916	1916	1916	0
98	20231017	175200	213870249	1916	1916	1916	1916	0
99	20231017	175100	213870249	1916	1916	1916	1916	0
100	20231017	175000	213870249	1916	1916	1916	1916	0
101	20231017	174900	213870249	1916	1916	1916	1916	0
102	20231017	174800	213870249	1916	1916	1916	1916	0
103	20231017	174700	213870249	1916	1916	1916	1916	0
104	20231017	174600	213870249	1916	1916	1916	1916	0
105	20231017	174500	213870249	1916	1916	1916	1916	0
106	20231017	174400	213870249	1916	1916	1916	1916	0
107	20231017	174300	213870249	1916	1916	1916	1916	0
108	20231017	174200	213870249	1916	1916	1916	1916	0
109	20231017	174100	213870249	1916	1916	1916	1916	0
110	20231017	174000	213870249	1916	1916	1916	1916	0
111	20231017	173900	213870249	1916	1916	1916	1916	0
112	20231017	173800	213870249	1916	1916	1916	1916	0
113	20231017	173700	213870249	1916	1916	1916	1916	0
114	20231017	173600	213870249	1916	1916	1916	1916	0
115	20231017	173500	213870249	1916	1916	1916	1916	0
116	20231017	173400	213870249	1916	1916	1916	1916	0
117	20231017	173300	213870249	1916	1916	1916	1916	0
118	20231017	173200	213870249	1916	1916	1916	1916	0
119	20231017	173100	213870249	1916	1916	1916	1916	0
120	20231017	173000	213870249	1916	1916	1916	1916	0
121	20231017	172900	213870249	1916	1916	1916	1916	0
122	20231017	172800	213870249	1916	1916	1916	1916	3731
123	20231017	172700	213870249	1916	1916	1916	1916	0
124	20231017	172600	213870249	1916	1916	1916	1916	0
125	20231017	172500	213870249	1916	1916	1916	1916	0
126	20231017	172400	213870249	1916	1916	1916	1916	0
127	20231017	172300	213870249	1916	1916	1916	1916	0
128	20231017	172200	213870249	1916	1916	1916	1916	0
129	20231017	172100	213870249	1916	1916	1916	1916	0
130	20231017	172000	213870249	1916	1916	1916	1916	0
131	20231017	171900	213870249	1916	1916	1916	1916	0
132	20231017	171800	213870249	1916	1916	1916	1916	0
133	20231017	171700	213870249	1916	1916	1916	1916	0
134	20231017	171600	213870249	1916	1916	1916	1916	0
135	20231017	171500	213870249	1916	1916	1916	1916	0
136	20231017	171400	213870249	1916	1916	1916	1916	0
137	20231017	171300	213870249	1916	1916	1916	1916	0
138	20231017	171200	213870249	1916	1916	1916	1916	0
139	20231017	171100	213870249	1916	1916	1916	1916	0
140	20231017	171000	213870249	1916	1916	1916	1916	0
141	20231017	170900	213870249	1916	1916	1916	1916	0
142	20231017	170800	213870249	1916	1916	1916	1916	0
143	20231017	170700	213870249	1916	1916	1916	1916	0
144	20231017	170600	213870249	1916	1916	1916	1916	0
145	20231017	170500	213870249	1916	1916	1916	1916	0
146	20231017	170400	213870249	1916	1916	1916	1916	0
147	20231017	170300	213870249	1916	1916	1916	1916	0
148	20231017	170200	213870249	1916	1916	1916	1916	0
149	20231017	170100	213870249	1916	1916	1916	1916	0
150	20231017	170000	213870249	1916	1916	1916	1916	0
151	20231017	165900	213870249	1916	1916	1916	1916	0
152	20231017	165800	213870249	1916	1916	1916	1916	3731
153	20231017	165700	213870249	1916	1916	1916	1916	0
154	20231017	165600	213870249	1916	1916	1916	1916	0
155	20231017	165500	213870249	1916	1916	1916	1916	0
156	20231017	165400	213870249	1916	1916	1916	1916	0
157	20231017	165300	213870249	1916	1916	1916	1916	0
158	20231017	165200	213870249	1916	1916	1916	1916	0
159	20231017	165100	213870249	1916	1916	1916	1916	0
160	20231017	165000	213870249	1916	1916	1916	1916	0
161	20231017	164900	213870249	1916	1916	1916	1916	0
162	20231017	164800	213870249	1916	1916	1916	1916	0
163	20231017	164700	213870249	1916	1916	1916	1916	0
164	20231017	164600	213870249	1916	1916	1916	1916	0
165	20231017	164500	213870249	1916	1916	1916	1916	0
166	20231017	164400	213870249	1916	1916	1916	1916	0
167	20231017	164300	213870249	1916	1916	1916	1916	0
168	20231017	164200	213870249	1916	1916	1916	1916	0
169	20231017	164100	213870249	1916	1916	1916	1916	0
170	20231017	164000	213870249	1916	1916	1916	1916	0
171	20231017	163900	213870249	1916	1916	1916	1916	0
172	20231017	163800	213870249	1916	1916	1916	1916	0
173	20231017	163700	213870249	1916	1916	1916	1916	0
174	20231017	163600	213870249	1916	1916	1916	1916	0
175	20231017	163500	213870249	1916	1916	1916	1916	0
176	20231017	163400	213870249	1916	1916	1916	1916	0
177	20231017	163300	213870249	1916	1916	1916	1916	0
178	20231017	163200	213870249	1916	1916	1916	1916	0
179	20231017	163100	213870249	1916	1916	1916	1916	0
180	20231017	163000	213870249	1916	1916	1916	1916	0
181	20231017	162900	213870249	1916	1916	1916	1916	0
182	20231017	162800	213870249	1916	1916	1916	1916	3731
183	20231017	162700	213870249	1916	1916	1916	1916	0
184	20231017	162600	213870249	1916	1916	1916	1916	0
185	20231017	162500	213870249	1916	1916	1916	1916	0
186	20231017	162400	213870249	1916	1916	1916	1916	0
187	20231017	162300	213870249	1916	1916	1916	1916	0
188	20231017	162200	213870249	1916	1916	1916	1916	0
189	20231017	162100	213870249	1916	1916	1916	1916	0
190	20231017	162000	213870249	1916	1916	1916	1916	0
191	20231017	161900	213870249	1916	1916	1916	1916	0
192	20231017	161800	213870249	1916	1916	1916	1916	0
193	20231017	161700	213870249	1916	1916	1916	1916	0
194	20231017	161600	213870249	1916	1916	1916	1916	0
195	20231017	161500	213870249	1916	1916	1916	1916	0
196	20231017	161400	213870249	1916	1916	1916	1916	0
197	20231017	161300	213870249	1916	1916	1916	1916	0
198	20231017	161200	213870249	1916	1916	1916	1916	0
199	20231017	161100	213870249	1916	1916	1916	1916	0
200	20231017	161000	213870249	1916	1916	1916	1916	0
201	20231017	160900	213870249	1916	1916	1916	1916	0
202	20231017	160800	213870249	1916	1916	1916	1916	0
203	20231017	160700	213870249	1916	1916	1916	1916	0
204	20231017	160600	213870249	1916	1916	1916	1916	0
205	20231017	160500	213870249	1916	1916	1916	1916	0
206	20231017	160400	213870249	1916	1916	1916	1916	0
207	20231017	160300	213870249	1916	1916	1916	1916	0
208	20231017	160200	213870249	1916	1916	1916	1916	0
209	20231017	160100	213870249	1916	1916	1916	1916	0
210	20231017	160000	213870249	1916	1916	1916	1916	0
211	20231017	155900	213870249	1916	1916	1916	1916	0
212	20231017	155800	213870249	1916	1916	1916	1916	3731
213	20231017	155700	213870249	1916	1916	1916	1916	0
214	20231017	155600	213870249	1916	1916	1916	1916	0
215	20231017	155500	213870249	1916	1916	1916	1916	0
216	20231017	155400	213870249	1916	1916	1916	1916	0
217	20231017	155300	213870249	1916	1916	1916	1916	0
218	20231017	155200	213870249	1916	1916	1916	1916	0
219	20231017	155100	213870249	1916	1916	1916	1916	0
220	20231017	155000	213870249	1916	1916	1916	1916	0
221	20231017	154900	213870249	1916	1916	1916	1916	0
222	20231017	154800	213870249	1916	1916	1916	1916	0
223	20231017	154700	213870249	1916	1916	1916	1916	0
224	20231017	154600	213870249	1916	1916	1916	1916	0
225	20231017	154500	213870249	1916	1916	1916	1916	0
226	20231017	154400	213870249	1916	1916	1916	1916	0
227	20231017	154300	213870249	1916	1916	1916	1916	0
228	20231017	154200	213870249	1916	1916	1916	1916	0
229	20231017	154100	213870249	1916	1916	1916	1916	0
230	20231017	154000	213870249	1916	1916	1916	1916	0
231	20231017	153900	213870249	1916	1916	1916	1916	0
232	20231017	153800	213870249	1916	1916	1916	1916	0
233	20231017	153700	213870249	1916	1916	1916	1916	0
234	20231017	153600	213870249	1916	1916	1916	1916	0
235	20231017	153500	213870249	1916	1916	1916	1916	0
236	20231017	153400	213870249	1916	1916	1916	1916	0
237	20231017	153300	213870249	1916	1916	1916	1916	0
238	20231017	153200	213870249	1916	1916	1916	1916	0
239	20231017	153100	213870249	1916	1916	1916	1916	0
240	20231017	153000	213870249	1916	1916	1916	1916	3731
241	20231017	152900	206721653	1908	1908	1908	1908	0
242	20231017	152800	206721653	1908	1908	1908	1908	0
243	20231017	152700	206721653	1908	1908	1908	1908	0
244	20231017	152600	206721653	1908	1908	1908	1908	0
245	20231017	152500	206721653	1908	1908	1908	1908	0
246	20231017	152400	206721653	1908	1908	1908	1908	0
247	20231017	152300	206721653	1908	1908	1908	1908	0
248	20231017	152200	206721653	1908	1908	1908	1908	0
249	20231017	152100	206721653	1908	1908	1908	1908	0
250	20231017	152000	206721653	1908	1908	1908	1908	0
251	20231017	151900	206721653	1908	1908	1908	1908	656
252	20231017	151800	205470005	1905	1905	1905	1904	36
253	20231017	151700	205401445	1904	1904	1904	1904	1344
254	20231017	151600	202842469	1897	1898	1898	1897	7
255	20231017	151500	202829189	1903	1903	1903	1903	6500
256	20231017	151400	190459689	1904	1904	1904	1904	0
257	20231017	151300	190459689	1904	1904	1904	1904	0
258	20231017	151200	190459689	1904	1904	1904	1904	0
259	20231017	151100	190459689	1904	1904	1904	1904	1
260	20231017	151000	190457785	1898	1898	1898	1898	1589
261	20231017	150900	187441863	1902	1902	1902	1902	0
262	20231017	150800	187441863	1902	1902	1902	1902	0
263	20231017	150700	187441863	1902	1902	1902	1902	1799
264	20231017	150600	184020165	1900	1900	1900	1900	0
265	20231017	150500	184020165	1900	1900	1900	1900	0
266	20231017	150400	184020165	1900	1900	1900	1900	1
267	20231017	150300	184018265	1900	1900	1900	1900	0
268	20231017	150200	184018265	1900	1900	1900	1900	0
269	20231017	150100	184018265	1900	1899	1900	1899	1823
270	20231017	150000	180555388	1899	1899	1899	1899	55
271	20231017	145900	180450943	1899	1899	1899	1899	0
272	20231017	145800	180450943	1899	1899	1899	1899	0
273	20231017	145700	180450943	1899	1899	1899	1899	0
274	20231017	145600	180450943	1899	1899	1899	1899	0
275	20231017	145500	180450943	1899	1899	1899	1899	0
276	20231017	145400	180450943	1899	1899	1899	1899	0
277	20231017	145300	180450943	1899	1899	1899	1899	1
278	20231017	145200	180449044	1894	1894	1894	1894	0
279	20231017	145100	180449044	1894	1894	1894	1894	0
280	20231017	145000	180449044	1894	1894	1894	1894	0
281	20231017	144900	180449044	1894	1894	1894	1894	0
282	20231017	144800	180449044	1894	1894	1894	1894	0
283	20231017	144700	180449044	1894	1894	1894	1894	120
284	20231017	144600	180221764	1894	1894	1894	1894	224
285	20231017	144500	179797508	1899	1899	1899	1899	0
286	20231017	144400	179797508	1899	1899	1899	1899	3
287	20231017	144300	179791811	1899	1899	1899	1899	0
288	20231017	144200	179791811	1899	1899	1899	1899	0
289	20231017	144100	179791811	1899	1899	1899	1899	0
290	20231017	144000	179791811	1899	1899	1899	1899	500
291	20231017	143900	178842311	1904	1904	1904	1904	0
292	20231017	143800	178842311	1904	1904	1904	1904	0
293	20231017	143700	178842311	1904	1904	1904	1904	0
294	20231017	143600	178842311	1904	1904	1904	1904	1
295	20231017	143500	178840407	1905	1905	1905	1905	0
296	20231017	143400	178840407	1905	1905	1905	1905	0
297	20231017	143300	178840407	1905	1895	1905	1895	1095
298	20231017	143200	176763812	1895	1896	1896	1895	302
299	20231017	143100	176191455	1896	1896	1896	1896	0
300	20231017	143000	176191455	1896	1896	1896	1896	0
301	20231017	142900	176191455	1896	1896	1896	1896	0
302	20231017	142800	176191455	1896	1896	1896	1896	469
303	20231017	142700	175302231	1902	1902	1902	1902	0
304	20231017	142600	175302231	1902	1902	1902	1902	174
305	20231017	142500	174971283	1896	1896	1896	1896	0
306	20231017	142400	174971283	1896	1896	1896	1896	2
307	20231017	142300	174967491	1903	1903	1903	1903	26
308	20231017	142200	174918013	1904	1904	1904	1904	0
309	20231017	142100	174918013	1904	1904	1904	1904	0
310	20231017	142000	174918013	1904	1904	1904	1904	173
311	20231017	141900	174588621	1899	1900	1900	1899	4760
312	20231017	141800	165549365	1905	1905	1905	1905	70
313	20231017	141700	165416015	1905	1905	1905	1905	0
314	20231017	141600	165416015	1905	1904	1905	1904	19
315	20231017	141500	165379837	1899	1899	1899	1899	0
316	20231017	141400	165379837	1899	1899	1899	1899	276
317	20231017	141300	164855713	1899	1898	1899	1898	205
318	20231017	141200	164466420	1895	1895	1895	1895	0
319	20231017	141100	164466420	1895	1895	1895	1895	0
320	20231017	141000	164466420	1895	1895	1895	1895	0
321	20231017	140900	164466420	1895	1895	1895	1895	100
322	20231017	140800	164276920	1895	1898	1898	1895	2547
323	20231017	140700	159446340	1898	1901	1901	1898	1896
324	20231017	140600	155843842	1902	1902	1902	1902	0
325	20231017	140500	155843842	1902	1901	1902	1901	16
326	20231017	140400	155813425	1901	1901	1901	1901	380
327	20231017	140300	155091045	1901	1901	1901	1901	0
328	20231017	140200	155091045	1901	1901	1901	1901	43
329	20231017	140100	155009302	1901	1906	1906	1901	326
330	20231017	140000	154389522	1901	1904	1904	1901	763
331	20231017	135900	152938483	1902	1903	1903	1902	1004
332	20231017	135800	151028000	1903	1904	1904	1903	1990
333	20231017	135700	147239235	1905	1905	1905	1905	0
334	20231017	135600	147239235	1905	1905	1905	1905	0
335	20231017	135500	147239235	1905	1905	1905	1905	0
336	20231017	135400	147239235	1905	1905	1905	1905	0
337	20231017	135300	147239235	1905	1905	1905	1905	0
338	20231017	135200	147239235	1905	1905	1905	1905	1
339	20231017	135100	147237330	1904	1904	1904	1904	0
340	20231017	135000	147237330	1904	1904	1904	1904	0
341	20231017	134900	147237330	1904	1904	1904	1904	20
342	20231017	134800	147199250	1904	1904	1904	1904	6
343	20231017	134700	147187826	1904	1906	1906	1904	1610
344	20231017	134600	144121772	1908	1908	1908	1908	0
345	20231017	134500	144121772	1908	1908	1908	1908	0
346	20231017	134400	144121772	1908	1906	1908	1906	62
347	20231017	134300	144003522	1906	1906	1906	1906	0
348	20231017	134200	144003522	1906	1906	1906	1906	0
349	20231017	134100	144003522	1906	1906	1906	1906	0
350	20231017	134000	144003522	1906	1906	1906	1906	0
351	20231017	133900	144003522	1906	1906	1906	1906	0
352	20231017	133800	144003522	1906	1906	1906	1906	7
353	20231017	133700	143990180	1905	1905	1905	1905	0
354	20231017	133600	143990180	1905	1905	1905	1905	0
355	20231017	133500	143990180	1905	1905	1905	1905	0
356	20231017	133400	143990180	1905	1905	1905	1905	1300
357	20231017	133300	141513680	1905	1905	1905	1905	741
358	20231017	133200	140102075	1906	1906	1906	1906	0
359	20231017	133100	140102075	1906	1906	1906	1906	10
360	20231017	133000	140083015	1908	1908	1908	1908	0
361	20231017	132900	140083015	1908	1908	1908	1908	0
362	20231017	132800	140083015	1908	1908	1908	1908	0
363	20231017	132700	140083015	1908	1908	1908	1908	47
364	20231017	132600	139993339	1908	1908	1908	1908	0
365	20231017	132500	139993339	1908	1908	1908	1908	153
366	20231017	132400	139701415	1908	1908	1908	1908	0
367	20231017	132300	139701415	1908	1908	1908	1908	0
368	20231017	132200	139701415	1908	1908	1908	1908	0
369	20231017	132100	139701415	1908	1908	1908	1908	0
370	20231017	132000	139701415	1908	1908	1908	1908	10
371	20231017	131900	139682335	1908	1908	1908	1908	0
372	20231017	131800	139682335	1908	1908	1908	1908	215
373	20231017	131700	139272115	1910	1910	1910	1910	0
374	20231017	131600	139272115	1910	1910	1910	1910	0
375	20231017	131500	139272115	1910	1910	1910	1910	3
376	20231017	131400	139266385	1909	1909	1909	1909	0
377	20231017	131300	139266385	1909	1909	1909	1909	0
378	20231017	131200	139266385	1909	1909	1909	1909	0
379	20231017	131100	139266385	1909	1909	1909	1909	3
380	20231017	131000	139260658	1908	1908	1908	1908	0
381	20231017	130900	139260658	1908	1908	1908	1908	0
382	20231017	130800	139260658	1908	1908	1908	1908	0
383	20231017	130700	139260658	1908	1908	1908	1908	0
384	20231017	130600	139260658	1908	1908	1908	1908	60
385	20231017	130500	139146178	1909	1909	1909	1909	0
386	20231017	130400	139146178	1909	1909	1909	1909	0
387	20231017	130300	139146178	1909	1909	1909	1909	0
388	20231017	130200	139146178	1909	1909	1909	1909	0
389	20231017	130100	139146178	1909	1909	1909	1909	0
390	20231017	130000	139146178	1909	1909	1909	1909	0
391	20231017	125900	139146178	1909	1909	1909	1909	0
392	20231017	125800	139146178	1909	1909	1909	1909	0
393	20231017	125700	139146178	1909	1906	1909	1906	3
394	20231017	125600	139140454	1910	1910	1910	1910	242
395	20231017	125500	138678234	1911	1911	1911	1911	0
396	20231017	125400	138678234	1911	1911	1911	1911	0
397	20231017	125300	138678234	1911	1911	1911	1911	0
398	20231017	125200	138678234	1911	1911	1911	1911	0
399	20231017	125100	138678234	1911	1911	1911	1911	0
400	20231017	125000	138678234	1911	1911	1911	1911	0
401	20231017	124900	138678234	1911	1911	1911	1911	0
402	20231017	124800	138678234	1911	1911	1911	1911	170
403	20231017	124700	138353364	1911	1911	1911	1911	0
404	20231017	124600	138353364	1911	1911	1911	1911	0
405	20231017	124500	138353364	1911	1911	1911	1911	0
406	20231017	124400	138353364	1911	1911	1911	1911	0
407	20231017	124300	138353364	1911	1911	1911	1911	5
408	20231017	124200	138343809	1911	1911	1911	1911	0
409	20231017	124100	138343809	1911	1911	1911	1911	0
410	20231017	124000	138343809	1911	1911	1911	1911	0
411	20231017	123900	138343809	1911	1910	1911	1910	5
412	20231017	123800	138334257	1905	1905	1905	1905	0
413	20231017	123700	138334257	1905	1905	1905	1905	0
414	20231017	123600	138334257	1905	1905	1905	1905	0
415	20231017	123500	138334257	1905	1905	1905	1905	0
416	20231017	123400	138334257	1905	1905	1905	1905	0
417	20231017	123300	138334257	1905	1905	1905	1905	0
418	20231017	123200	138334257	1905	1905	1905	1905	0
419	20231017	123100	138334257	1905	1905	1905	1905	3
420	20231017	123000	138328542	1911	1911	1911	1911	0
421	20231017	122900	138328542	1911	1911	1911	1911	0
422	20231017	122800	138328542	1911	1911	1911	1911	0
423	20231017	122700	138328542	1911	1911	1911	1911	0
424	20231017	122600	138328542	1911	1911	1911	1911	0
425	20231017	122500	138328542	1911	1910	1911	1910	10
426	20231017	122400	138309439	1908	1907	1908	1907	4435
427	20231017	122300	129851887	1907	1907	1907	1907	0
428	20231017	122200	129851887	1907	1906	1907	1906	30
429	20231017	122100	129794706	1907	1907	1907	1907	0
430	20231017	122000	129794706	1907	1907	1907	1907	0
431	20231017	121900	129794706	1907	1907	1907	1907	18
432	20231017	121800	129760380	1907	1907	1907	1907	0
433	20231017	121700	129760380	1907	1907	1907	1907	4724
434	20231017	121600	120751712	1907	1906	1907	1906	140
435	20231017	121500	120484870	1906	1906	1906	1906	300
436	20231017	121400	119913070	1906	1906	1906	1906	721
437	20231017	121300	118538844	1906	1906	1906	1906	0
438	20231017	121200	118538844	1906	1906	1906	1906	0
439	20231017	121100	118538844	1906	1905	1906	1905	4
440	20231017	121000	118531223	1905	1905	1905	1905	65
441	20231017	120900	118407398	1904	1904	1904	1904	30
442	20231017	120800	118350278	1905	1905	1905	1905	200
443	20231017	120700	117969278	1905	1905	1905	1905	1
444	20231017	120600	117967373	1903	1903	1903	1903	0
445	20231017	120500	117967373	1903	1903	1903	1903	50
446	20231017	120400	117872223	1904	1904	1904	1904	465
447	20231017	120300	116986863	1904	1904	1904	1904	1
448	20231017	120200	116984959	1900	1900	1900	1900	0
449	20231017	120100	116984959	1900	1900	1900	1900	0
450	20231017	120000	116984959	1900	1900	1900	1900	0
451	20231017	115900	116984959	1900	1900	1900	1900	0
452	20231017	115800	116984959	1900	1900	1900	1900	0
453	20231017	115700	116984959	1900	1900	1900	1900	0
454	20231017	115600	116984959	1900	1902	1902	1900	2200
455	20231017	115500	112804027	1902	1902	1902	1902	0
456	20231017	115400	112804027	1902	1902	1902	1902	1
457	20231017	115300	112802125	1902	1902	1902	1902	0
458	20231017	115200	112802125	1902	1902	1902	1902	0
459	20231017	115100	112802125	1902	1902	1902	1902	0
460	20231017	115000	112802125	1902	1902	1902	1902	0
461	20231017	114900	112802125	1902	1902	1902	1902	0
462	20231017	114800	112802125	1902	1902	1902	1902	37
463	20231017	114700	112731751	1905	1905	1905	1905	0
464	20231017	114600	112731751	1905	1905	1905	1905	0
465	20231017	114500	112731751	1905	1905	1905	1905	0
466	20231017	114400	112731751	1905	1905	1905	1905	0
467	20231017	114300	112731751	1905	1905	1905	1905	0
468	20231017	114200	112731751	1905	1905	1905	1905	0
469	20231017	114100	112731751	1905	1905	1905	1905	693
470	20231017	114000	111411586	1904	1904	1904	1904	482
471	20231017	113900	110493858	1905	1905	1905	1905	0
472	20231017	113800	110493858	1905	1905	1905	1905	0
473	20231017	113700	110493858	1905	1905	1905	1905	0
474	20231017	113600	110493858	1905	1905	1905	1905	0
475	20231017	113500	110493858	1905	1905	1905	1905	0
476	20231017	113400	110493858	1905	1905	1905	1905	0
477	20231017	113300	110493858	1905	1905	1905	1905	0
478	20231017	113200	110493858	1905	1905	1905	1905	0
479	20231017	113100	110493858	1905	1905	1905	1905	0
480	20231017	113000	110493858	1905	1905	1905	1905	0
481	20231017	112900	110493858	1905	1904	1905	1904	21
482	20231017	112800	110453873	1902	1902	1902	1902	0
483	20231017	112700	110453873	1902	1902	1902	1902	0
484	20231017	112600	110453873	1902	1902	1902	1902	0
485	20231017	112500	110453873	1902	1902	1902	1902	43
486	20231017	112400	110372087	1902	1902	1902	1902	2
487	20231017	112300	110368283	1902	1902	1902	1902	2
488	20231017	112200	110364479	1902	1902	1902	1902	1
489	20231017	112100	110362577	1902	1903	1903	1902	706
490	20231017	112000	109019562	1905	1905	1905	1905	20
491	20231017	111900	108981462	1903	1903	1903	1903	21
492	20231017	111800	108941499	1905	1905	1905	1905	0
493	20231017	111700	108941499	1905	1905	1905	1905	0
494	20231017	111600	108941499	1905	1903	1905	1903	35
495	20231017	111500	108874852	1903	1903	1903	1903	362
496	20231017	111400	108185966	1904	1904	1904	1904	10
497	20231017	111300	108166926	1902	1902	1902	1902	0
498	20231017	111200	108166926	1902	1902	1902	1902	0
499	20231017	111100	108166926	1902	1902	1902	1902	0
500	20231017	111000	108166926	1902	1902	1902	1902	0
501	20231017	110900	108166926	1902	1902	1902	1902	0
502	20231017	110800	108166926	1902	1902	1902	1902	0
503	20231017	110700	108166926	1902	1902	1902	1902	0
504	20231017	110600	108166926	1902	1902	1902	1902	900
505	20231017	110500	106455126	1907	1907	1907	1907	0
506	20231017	110400	106455126	1907	1907	1907	1907	0
507	20231017	110300	106455126	1907	1907	1907	1907	0
508	20231017	110200	106455126	1907	1907	1907	1907	0
509	20231017	110100	106455126	1907	1907	1907	1907	2
510	20231017	110000	106451312	1907	1907	1907	1907	0
511	20231017	105900	106451312	1907	1907	1907	1907	0
512	20231017	105800	106451312	1907	1907	1907	1907	0
513	20231017	105700	106451312	1907	1907	1907	1907	199
514	20231017	105600	106071819	1909	1909	1909	1909	0
515	20231017	105500	106071819	1909	1909	1909	1909	0
516	20231017	105400	106071819	1909	1909	1909	1909	1
517	20231017	105300	106069910	1901	1901	1901	1901	0
518	20231017	105200	106069910	1901	1901	1901	1901	0
519	20231017	105100	106069910	1901	1910	1910	1901	169
520	20231017	105000	105748632	1910	1910	1910	1910	0
521	20231017	104900	105748632	1910	1910	1910	1910	86
522	20231017	104800	105584372	1900	1900	1900	1900	0
523	20231017	104700	105584372	1900	1900	1900	1900	0
524	20231017	104600	105584372	1900	1900	1900	1900	0
525	20231017	104500	105584372	1900	1902	1903	1900	2526
526	20231017	104400	100782238	1902	1910	1910	1902	5298
527	20231017	104300	90700107	1911	1911	1911	1911	0
528	20231017	104200	90700107	1911	1911	1911	1911	1
529	20231017	104100	90698196	1911	1911	1911	1911	0
530	20231017	104000	90698196	1911	1911	1911	1911	0
531	20231017	103900	90698196	1911	1911	1911	1911	0
532	20231017	103800	90698196	1911	1911	1911	1911	0
533	20231017	103700	90698196	1911	1911	1911	1911	1
534	20231017	103600	90696285	1911	1911	1911	1911	71
535	20231017	103500	90560604	1906	1906	1906	1906	0
536	20231017	103400	90560604	1906	1906	1906	1906	1
537	20231017	103300	90558698	1911	1911	1911	1911	1
538	20231017	103200	90556787	1906	1910	1910	1906	262
539	20231017	103100	90057095	1912	1912	1912	1912	0
540	20231017	103000	90057095	1912	1912	1912	1912	0
541	20231017	102900	90057095	1912	1912	1912	1912	40
542	20231017	102800	89980615	1910	1910	1910	1910	40
543	20231017	102700	89904215	1913	1913	1913	1913	0
544	20231017	102600	89904215	1913	1913	1913	1913	0
545	20231017	102500	89904215	1913	1913	1913	1913	0
546	20231017	102400	89904215	1913	1913	1913	1913	134
547	20231017	102300	89647873	1913	1913	1913	1913	1000
548	20231017	102200	87734873	1903	1903	1903	1903	0
549	20231017	102100	87734873	1903	1903	1903	1903	0
550	20231017	102000	87734873	1903	1903	1903	1903	3
551	20231017	101900	87729164	1902	1902	1902	1902	0
552	20231017	101800	87729164	1902	1902	1902	1902	0
553	20231017	101700	87729164	1902	1902	1902	1902	0
554	20231017	101600	87729164	1902	1905	1905	1902	1660
555	20231017	101500	84569400	1904	1905	1905	1904	227
556	20231017	101400	84137168	1914	1914	1914	1914	0
557	20231017	101300	84137168	1914	1914	1914	1914	0
558	20231017	101200	84137168	1914	1913	1914	1904	1002
559	20231017	101100	82228092	1913	1913	1913	1913	98
560	20231017	101000	82040618	1912	1912	1912	1912	0
561	20231017	100900	82040618	1912	1912	1912	1912	0
562	20231017	100800	82040618	1912	1912	1912	1912	3
563	20231017	100700	82034882	1911	1911	1911	1911	100
564	20231017	100600	81843782	1913	1913	1913	1913	0
565	20231017	100500	81843782	1913	1913	1913	1913	1
566	20231017	100400	81841869	1907	1907	1907	1907	0
567	20231017	100300	81841869	1907	1907	1907	1907	0
568	20231017	100200	81841869	1907	1907	1907	1907	0
569	20231017	100100	81841869	1907	1907	1907	1907	500
570	20231017	100000	80888369	1906	1913	1913	1906	262
571	20231017	095900	80388984	1906	1906	1906	1906	116
572	20231017	095800	80167888	1906	1906	1912	1906	55
573	20231017	095700	80062968	1906	1907	1907	1906	502
574	20231017	095600	79106126	1915	1915	1915	1915	0
575	20231017	095500	79106126	1915	1915	1915	1915	0
576	20231017	095400	79106126	1915	1915	1915	1915	0
577	20231017	095300	79106126	1915	1914	1915	1914	245
578	20231017	095200	78637050	1913	1913	1913	1913	631
579	20231017	095100	77429947	1913	1913	1913	1913	1
580	20231017	095000	77428034	1906	1906	1906	1906	11
581	20231017	094900	77407068	1914	1914	1914	1914	1
582	20231017	094800	77405154	1913	1910	1913	1905	51
583	20231017	094700	77307863	1905	1909	1909	1905	442
584	20231017	094600	76464743	1916	1916	1916	1916	1
585	20231017	094500	76462827	1916	1915	1916	1915	3
586	20231017	094400	76457081	1908	1915	1915	1908	189
587	20231017	094300	76096359	1917	1917	1917	1917	200
588	20231017	094200	75712959	1917	1917	1917	1917	0
589	20231017	094100	75712959	1917	1917	1917	1917	1
590	20231017	094000	75711042	1918	1918	1918	1918	0
591	20231017	093900	75711042	1918	1923	1923	1918	834
592	20231017	093800	74108865	1923	1923	1923	1923	0
593	20231017	093700	74108865	1923	1923	1923	1923	0
594	20231017	093600	74108865	1923	1923	1923	1923	0
595	20231017	093500	74108865	1923	1923	1923	1923	0
596	20231017	093400	74108865	1923	1923	1923	1923	1
597	20231017	093300	74106942	1918	1923	1923	1918	8
598	20231017	093200	74091563	1923	1923	1923	1923	512
599	20231017	093100	73106987	1923	1922	1923	1922	2
600	20231017	093000	73103142	1920	1919	1920	1919	2180
601	20231017	092900	68918657	1919	1918	1919	1918	554
602	20231017	092800	67856030	1917	1917	1917	1917	231
603	20231017	092700	67413203	1919	1919	1919	1919	0
604	20231017	092600	67413203	1919	1919	1919	1919	0
605	20231017	092500	67413203	1919	1916	1919	1906	239
606	20231017	092400	66955447	1915	1911	1915	1911	17371
607	20231017	092300	33752399	1910	1910	1910	1910	1351
608	20231017	092200	31171989	1911	1906	1911	1906	5600
609	20231017	092100	20474701	1906	1906	1906	1906	125
610	20231017	092000	20236451	1906	1906	1906	1905	539
611	20231017	091900	19209120	1906	1906	1906	1906	7
612	20231017	091800	19195778	1906	1906	1906	1906	22
613	20231017	091700	19153846	1906	1906	1906	1906	3
614	20231017	091600	19148128	1906	1906	1906	1906	0
615	20231017	091500	19148128	1906	1906	1906	1906	0
616	20231017	091400	19148128	1906	1906	1906	1906	0
617	20231017	091300	19148128	1906	1906	1906	1906	200
618	20231017	091200	18766928	1906	1906	1906	1899	144
619	20231017	091100	18492765	1907	1907	1907	1907	0
620	20231017	091000	18492765	1907	1904	1907	1904	683
621	20231017	090900	17192141	1905	1905	1905	1905	0
622	20231017	090800	17192141	1905	1905	1905	1905	2
623	20231017	090700	17188331	1907	1907	1907	1907	0
624	20231017	090600	17188331	1907	1907	1907	1907	54
625	20231017	090500	17085353	1907	1898	1908	1890	1361
626	20231017	090400	14509890	1909	1909	1909	1909	1
627	20231017	090300	14507981	1910	1910	1910	1910	0
628	20231017	090200	14507981	1910	1910	1910	1910	1000
629	20231017	090100	12597981	1910	1904	1910	1904	477
630	20231017	090000	11688430	1900	1890	1900	1890	6184