KissMeData/023960/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190100	515536577	1882	1882	1882	1882	7980
3	20231023	190000	515536577	1882	1882	1882	1882	0
4	20231023	185900	515536577	1882	1882	1882	1882	0
5	20231023	185800	515536577	1882	1882	1882	1882	0
6	20231023	185700	515536577	1882	1882	1882	1882	0
7	20231023	185600	515536577	1882	1882	1882	1882	0
8	20231023	185500	515536577	1882	1882	1882	1882	0
9	20231023	185400	515536577	1882	1882	1882	1882	0
10	20231023	185300	515536577	1882	1882	1882	1882	0
11	20231023	185200	515536577	1882	1882	1882	1882	0
12	20231023	185100	515536577	1882	1882	1882	1882	0
13	20231023	185000	515536577	1882	1882	1882	1882	0
14	20231023	184900	515536577	1882	1882	1882	1882	0
15	20231023	184800	515536577	1882	1882	1882	1882	0
16	20231023	184700	515536577	1882	1882	1882	1882	0
17	20231023	184600	515536577	1882	1882	1882	1882	0
18	20231023	184500	515536577	1882	1882	1882	1882	0
19	20231023	184400	515536577	1882	1882	1882	1882	0
20	20231023	184300	515536577	1882	1882	1882	1882	0
21	20231023	184200	515536577	1882	1882	1882	1882	0
22	20231023	184100	515536577	1882	1882	1882	1882	0
23	20231023	184000	515536577	1882	1882	1882	1882	0
24	20231023	183900	515536577	1882	1882	1882	1882	0
25	20231023	183800	515536577	1882	1882	1882	1882	0
26	20231023	183700	515536577	1882	1882	1882	1882	0
27	20231023	183600	515536577	1882	1882	1882	1882	0
28	20231023	183500	515536577	1882	1882	1882	1882	0
29	20231023	183400	515536577	1882	1882	1882	1882	0
30	20231023	183300	515536577	1882	1882	1882	1882	0
31	20231023	183200	515536577	1882	1882	1882	1882	0
32	20231023	183100	515536577	1882	1882	1882	1882	7980
33	20231023	183000	515536577	1882	1882	1882	1882	0
34	20231023	182900	515536577	1882	1882	1882	1882	0
35	20231023	182800	515536577	1882	1882	1882	1882	0
36	20231023	182700	515536577	1882	1882	1882	1882	0
37	20231023	182600	515536577	1882	1882	1882	1882	0
38	20231023	182500	515536577	1882	1882	1882	1882	0
39	20231023	182400	515536577	1882	1882	1882	1882	0
40	20231023	182300	515536577	1882	1882	1882	1882	0
41	20231023	182200	515536577	1882	1882	1882	1882	0
42	20231023	182100	515536577	1882	1882	1882	1882	0
43	20231023	182000	515536577	1882	1882	1882	1882	0
44	20231023	181900	515536577	1882	1882	1882	1882	0
45	20231023	181800	515536577	1882	1882	1882	1882	0
46	20231023	181700	515536577	1882	1882	1882	1882	0
47	20231023	181600	515536577	1882	1882	1882	1882	0
48	20231023	181500	515536577	1882	1882	1882	1882	0
49	20231023	181400	515536577	1882	1882	1882	1882	0
50	20231023	181300	515536577	1882	1882	1882	1882	0
51	20231023	181200	515536577	1882	1882	1882	1882	0
52	20231023	181100	515536577	1882	1882	1882	1882	0
53	20231023	181000	515536577	1882	1882	1882	1882	0
54	20231023	180900	515536577	1882	1882	1882	1882	0
55	20231023	180800	515536577	1882	1882	1882	1882	0
56	20231023	180700	515536577	1882	1882	1882	1882	0
57	20231023	180600	515536577	1882	1882	1882	1882	0
58	20231023	180500	515536577	1882	1882	1882	1882	0
59	20231023	180400	515536577	1882	1882	1882	1882	0
60	20231023	180300	515536577	1882	1882	1882	1882	0
61	20231023	180200	515536577	1882	1882	1882	1882	0
62	20231023	180100	515536577	1882	1882	1882	1882	7980
63	20231023	180000	515536577	1882	1882	1882	1882	0
64	20231023	175900	515536577	1882	1882	1882	1882	0
65	20231023	175800	515536577	1882	1882	1882	1882	0
66	20231023	175700	515536577	1882	1882	1882	1882	0
67	20231023	175600	515536577	1882	1882	1882	1882	0
68	20231023	175500	515536577	1882	1882	1882	1882	0
69	20231023	175400	515536577	1882	1882	1882	1882	0
70	20231023	175300	515536577	1882	1882	1882	1882	0
71	20231023	175200	515536577	1882	1882	1882	1882	0
72	20231023	175100	515536577	1882	1882	1882	1882	0
73	20231023	175000	515536577	1882	1882	1882	1882	0
74	20231023	174900	515536577	1882	1882	1882	1882	0
75	20231023	174800	515536577	1882	1882	1882	1882	0
76	20231023	174700	515536577	1882	1882	1882	1882	0
77	20231023	174600	515536577	1882	1882	1882	1882	0
78	20231023	174500	515536577	1882	1882	1882	1882	0
79	20231023	174400	515536577	1882	1882	1882	1882	0
80	20231023	174300	515536577	1882	1882	1882	1882	0
81	20231023	174200	515536577	1882	1882	1882	1882	0
82	20231023	174100	515536577	1882	1882	1882	1882	0
83	20231023	174000	515536577	1882	1882	1882	1882	0
84	20231023	173900	515536577	1882	1882	1882	1882	0
85	20231023	173800	515536577	1882	1882	1882	1882	0
86	20231023	173700	515536577	1882	1882	1882	1882	0
87	20231023	173600	515536577	1882	1882	1882	1882	0
88	20231023	173500	515536577	1882	1882	1882	1882	0
89	20231023	173400	515536577	1882	1882	1882	1882	0
90	20231023	173300	515536577	1882	1882	1882	1882	0
91	20231023	173200	515536577	1882	1882	1882	1882	0
92	20231023	173100	515536577	1882	1882	1882	1882	7980
93	20231023	173000	515536577	1882	1882	1882	1882	0
94	20231023	172900	515536577	1882	1882	1882	1882	0
95	20231023	172800	515536577	1882	1882	1882	1882	0
96	20231023	172700	515536577	1882	1882	1882	1882	0
97	20231023	172600	515536577	1882	1882	1882	1882	0
98	20231023	172500	515536577	1882	1882	1882	1882	0
99	20231023	172400	515536577	1882	1882	1882	1882	0
100	20231023	172300	515536577	1882	1882	1882	1882	0
101	20231023	172200	515536577	1882	1882	1882	1882	0
102	20231023	172100	515536577	1882	1882	1882	1882	0
103	20231023	172000	515536577	1882	1882	1882	1882	0
104	20231023	171900	515536577	1882	1882	1882	1882	0
105	20231023	171800	515536577	1882	1882	1882	1882	0
106	20231023	171700	515536577	1882	1882	1882	1882	0
107	20231023	171600	515536577	1882	1882	1882	1882	0
108	20231023	171500	515536577	1882	1882	1882	1882	0
109	20231023	171400	515536577	1882	1882	1882	1882	0
110	20231023	171300	515536577	1882	1882	1882	1882	0
111	20231023	171200	515536577	1882	1882	1882	1882	0
112	20231023	171100	515536577	1882	1882	1882	1882	0
113	20231023	171000	515536577	1882	1882	1882	1882	0
114	20231023	170900	515536577	1882	1882	1882	1882	0
115	20231023	170800	515536577	1882	1882	1882	1882	0
116	20231023	170700	515536577	1882	1882	1882	1882	0
117	20231023	170600	515536577	1882	1882	1882	1882	0
118	20231023	170500	515536577	1882	1882	1882	1882	0
119	20231023	170400	515536577	1882	1882	1882	1882	0
120	20231023	170300	515536577	1882	1882	1882	1882	0
121	20231023	170200	515536577	1882	1882	1882	1882	0
122	20231023	170100	515536577	1882	1882	1882	1882	7980
123	20231023	170000	515536577	1882	1882	1882	1882	0
124	20231023	165900	515536577	1882	1882	1882	1882	0
125	20231023	165800	515536577	1882	1882	1882	1882	0
126	20231023	165700	515536577	1882	1882	1882	1882	0
127	20231023	165600	515536577	1882	1882	1882	1882	0
128	20231023	165500	515536577	1882	1882	1882	1882	0
129	20231023	165400	515536577	1882	1882	1882	1882	0
130	20231023	165300	515536577	1882	1882	1882	1882	0
131	20231023	165200	515536577	1882	1882	1882	1882	0
132	20231023	165100	515536577	1882	1882	1882	1882	0
133	20231023	165000	515536577	1882	1882	1882	1882	0
134	20231023	164900	515536577	1882	1882	1882	1882	0
135	20231023	164800	515536577	1882	1882	1882	1882	0
136	20231023	164700	515536577	1882	1882	1882	1882	0
137	20231023	164600	515536577	1882	1882	1882	1882	0
138	20231023	164500	515536577	1882	1882	1882	1882	0
139	20231023	164400	515536577	1882	1882	1882	1882	0
140	20231023	164300	515536577	1882	1882	1882	1882	0
141	20231023	164200	515536577	1882	1882	1882	1882	0
142	20231023	164100	515536577	1882	1882	1882	1882	0
143	20231023	164000	515536577	1882	1882	1882	1882	0
144	20231023	163900	515536577	1882	1882	1882	1882	0
145	20231023	163800	515536577	1882	1882	1882	1882	0
146	20231023	163700	515536577	1882	1882	1882	1882	0
147	20231023	163600	515536577	1882	1882	1882	1882	0
148	20231023	163500	515536577	1882	1882	1882	1882	0
149	20231023	163400	515536577	1882	1882	1882	1882	0
150	20231023	163300	515536577	1882	1882	1882	1882	0
151	20231023	163200	515536577	1882	1882	1882	1882	0
152	20231023	163100	515536577	1882	1882	1882	1882	7980
153	20231023	163000	515536577	1882	1882	1882	1882	0
154	20231023	162900	515536577	1882	1882	1882	1882	0
155	20231023	162800	515536577	1882	1882	1882	1882	0
156	20231023	162700	515536577	1882	1882	1882	1882	0
157	20231023	162600	515536577	1882	1882	1882	1882	0
158	20231023	162500	515536577	1882	1882	1882	1882	0
159	20231023	162400	515536577	1882	1882	1882	1882	0
160	20231023	162300	515536577	1882	1882	1882	1882	0
161	20231023	162200	515536577	1882	1882	1882	1882	0
162	20231023	162100	515536577	1882	1882	1882	1882	0
163	20231023	162000	515536577	1882	1882	1882	1882	0
164	20231023	161900	515536577	1882	1882	1882	1882	0
165	20231023	161800	515536577	1882	1882	1882	1882	0
166	20231023	161700	515536577	1882	1882	1882	1882	0
167	20231023	161600	515536577	1882	1882	1882	1882	0
168	20231023	161500	515536577	1882	1882	1882	1882	0
169	20231023	161400	515536577	1882	1882	1882	1882	0
170	20231023	161300	515536577	1882	1882	1882	1882	0
171	20231023	161200	515536577	1882	1882	1882	1882	0
172	20231023	161100	515536577	1882	1882	1882	1882	0
173	20231023	161000	515536577	1882	1882	1882	1882	0
174	20231023	160900	515536577	1882	1882	1882	1882	0
175	20231023	160800	515536577	1882	1882	1882	1882	0
176	20231023	160700	515536577	1882	1882	1882	1882	0
177	20231023	160600	515536577	1882	1882	1882	1882	0
178	20231023	160500	515536577	1882	1882	1882	1882	0
179	20231023	160400	515536577	1882	1882	1882	1882	0
180	20231023	160300	515536577	1882	1882	1882	1882	0
181	20231023	160200	515536577	1882	1882	1882	1882	0
182	20231023	160100	515536577	1882	1882	1882	1882	7980
183	20231023	160000	515536577	1882	1882	1882	1882	0
184	20231023	155900	515536577	1882	1882	1882	1882	0
185	20231023	155800	515536577	1882	1882	1882	1882	0
186	20231023	155700	515536577	1882	1882	1882	1882	0
187	20231023	155600	515536577	1882	1882	1882	1882	0
188	20231023	155500	515536577	1882	1882	1882	1882	0
189	20231023	155400	515536577	1882	1882	1882	1882	0
190	20231023	155300	515536577	1882	1882	1882	1882	0
191	20231023	155200	515536577	1882	1882	1882	1882	0
192	20231023	155100	515536577	1882	1882	1882	1882	0
193	20231023	155000	515536577	1882	1882	1882	1882	0
194	20231023	154900	515536577	1882	1882	1882	1882	0
195	20231023	154800	515536577	1882	1882	1882	1882	0
196	20231023	154700	515536577	1882	1882	1882	1882	0
197	20231023	154600	515536577	1882	1882	1882	1882	0
198	20231023	154500	515536577	1882	1882	1882	1882	0
199	20231023	154400	515536577	1882	1882	1882	1882	0
200	20231023	154300	515536577	1882	1882	1882	1882	0
201	20231023	154200	515536577	1882	1882	1882	1882	0
202	20231023	154100	515536577	1882	1882	1882	1882	0
203	20231023	154000	515536577	1882	1882	1882	1882	0
204	20231023	153900	515536577	1882	1882	1882	1882	0
205	20231023	153800	515536577	1882	1882	1882	1882	0
206	20231023	153700	515536577	1882	1882	1882	1882	0
207	20231023	153600	515536577	1882	1882	1882	1882	0
208	20231023	153500	515536577	1882	1882	1882	1882	0
209	20231023	153400	515536577	1882	1882	1882	1882	0
210	20231023	153300	515536577	1882	1882	1882	1882	0
211	20231023	153200	515536577	1882	1882	1882	1882	0
212	20231023	153100	515536577	1882	1882	1882	1882	7980
213	20231023	153000	515536577	1882	1882	1882	1882	7980
214	20231023	152900	500518217	1882	1882	1882	1882	0
215	20231023	152800	500518217	1882	1882	1882	1882	0
216	20231023	152700	500518217	1882	1882	1882	1882	0
217	20231023	152600	500518217	1882	1882	1882	1882	0
218	20231023	152500	500518217	1882	1882	1882	1882	0
219	20231023	152400	500518217	1882	1882	1882	1882	0
220	20231023	152300	500518217	1882	1882	1882	1882	0
221	20231023	152200	500518217	1882	1882	1882	1882	0
222	20231023	152100	500518217	1882	1882	1882	1882	0
223	20231023	152000	500518217	1882	1882	1882	1882	0
224	20231023	151900	500518217	1882	1882	1882	1882	1
225	20231023	151800	500516335	1872	1882	1882	1872	2329
226	20231023	151700	496151437	1882	1882	1882	1882	2
227	20231023	151600	496147673	1882	1882	1882	1882	0
228	20231023	151500	496147673	1882	1882	1882	1882	1
229	20231023	151400	496145791	1871	1871	1871	1871	633
230	20231023	151300	494961448	1884	1883	1884	1883	500
231	20231023	151200	494019748	1884	1873	1884	1870	11146
232	20231023	151100	473164087	1873	1874	1874	1873	300
233	20231023	151000	472602167	1883	1883	1883	1883	618
234	20231023	150900	471438473	1883	1883	1883	1883	1003
235	20231023	150800	469549824	1883	1883	1883	1882	13
236	20231023	150700	469525355	1883	1877	1883	1872	1363
237	20231023	150600	466972205	1877	1880	1882	1877	1141
238	20231023	150500	464827043	1882	1885	1885	1882	701
239	20231023	150400	463506461	1885	1885	1885	1885	979
240	20231023	150300	461661046	1885	1885	1885	1885	11
241	20231023	150200	461640311	1890	1890	1890	1890	300
242	20231023	150100	461073311	1881	1899	1899	1881	2654
243	20231023	150000	456038693	1899	1898	1899	1898	320
244	20231023	145900	455431023	1900	1900	1900	1900	0
245	20231023	145800	455431023	1900	1900	1900	1900	3093
246	20231023	145700	449554323	1900	1890	1904	1890	10122
247	20231023	145600	430343209	1890	1889	1891	1889	2449
248	20231023	145500	425715251	1889	1881	1889	1881	629
249	20231023	145400	424532087	1881	1879	1881	1871	2666
250	20231023	145300	419522235	1879	1879	1879	1879	1000
251	20231023	145200	417643235	1879	1879	1880	1879	2091
252	20231023	145100	413713463	1867	1867	1867	1867	225
253	20231023	145000	413293388	1867	1868	1868	1867	1000
254	20231023	144900	411425915	1879	1870	1880	1868	1058
255	20231023	144800	409449435	1880	1875	1880	1870	210
256	20231023	144700	409056405	1875	1877	1877	1875	97
257	20231023	144600	408874458	1880	1880	1880	1880	1
258	20231023	144500	408872578	1877	1879	1879	1877	164
259	20231023	144400	408564550	1881	1881	1881	1881	99
260	20231023	144300	408378331	1882	1881	1882	1881	2
261	20231023	144200	408374568	1882	1882	1882	1882	0
262	20231023	144100	408374568	1882	1882	1882	1882	601
263	20231023	144000	407243486	1882	1882	1882	1882	1053
264	20231023	143900	405261740	1892	1892	1892	1892	0
265	20231023	143800	405261740	1892	1892	1892	1892	0
266	20231023	143700	405261740	1892	1892	1892	1892	0
267	20231023	143600	405261740	1892	1892	1892	1892	0
268	20231023	143500	405261740	1892	1892	1892	1892	100
269	20231023	143400	405072540	1894	1894	1894	1894	0
270	20231023	143300	405072540	1894	1894	1894	1894	0
271	20231023	143200	405072540	1894	1894	1894	1894	0
272	20231023	143100	405072540	1894	1885	1894	1882	3934
273	20231023	143000	397638366	1894	1894	1894	1894	0
274	20231023	142900	397638366	1894	1893	1894	1893	201
275	20231023	142800	397257872	1893	1893	1893	1893	800
276	20231023	142700	395743472	1885	1885	1885	1885	7
277	20231023	142600	395730277	1885	1885	1885	1885	0
278	20231023	142500	395730277	1885	1883	1894	1883	723
279	20231023	142400	394364097	1883	1886	1886	1883	1001
280	20231023	142300	392477113	1894	1894	1894	1894	18
281	20231023	142200	392443021	1894	1894	1894	1894	1
282	20231023	142100	392441127	1894	1894	1894	1894	0
283	20231023	142000	392441127	1894	1894	1894	1894	0
284	20231023	141900	392441127	1894	1894	1894	1894	172
285	20231023	141800	392115359	1894	1894	1894	1894	789
286	20231023	141700	390620993	1894	1895	1895	1894	159
287	20231023	141600	390319727	1895	1895	1895	1895	107
288	20231023	141500	390116962	1895	1896	1896	1895	24
289	20231023	141400	390071462	1896	1896	1896	1896	9
290	20231023	141300	390054398	1897	1897	1897	1897	1
291	20231023	141200	390052501	1897	1897	1897	1897	2
292	20231023	141100	390048707	1897	1897	1897	1897	4
293	20231023	141000	390041119	1897	1897	1897	1897	0
294	20231023	140900	390041119	1897	1897	1897	1896	11
295	20231023	140800	390020257	1897	1897	1897	1896	11
296	20231023	140700	389999397	1896	1869	1897	1869	2590
297	20231023	140600	385093232	1869	1868	1869	1868	14
298	20231023	140500	385067076	1868	1868	1868	1868	213
299	20231023	140400	384669192	1868	1868	1868	1868	4
300	20231023	140300	384661720	1868	1867	1868	1867	331
301	20231023	140200	384043419	1867	1864	1867	1864	1121
302	20231023	140100	381952735	1864	1864	1864	1864	1024
303	20231023	140000	380043999	1863	1863	1863	1863	7
304	20231023	135900	380030958	1863	1863	1863	1863	0
305	20231023	135800	380030958	1863	1863	1863	1863	0
306	20231023	135700	380030958	1863	1863	1863	1863	7
307	20231023	135600	380017917	1863	1863	1863	1863	100
308	20231023	135500	379831617	1863	1863	1863	1863	0
309	20231023	135400	379831617	1863	1863	1863	1863	7
310	20231023	135300	379818576	1863	1863	1863	1863	3
311	20231023	135200	379812987	1863	1865	1865	1863	823
312	20231023	135100	378279354	1866	1867	1867	1866	1724
313	20231023	135000	375061370	1868	1868	1868	1868	0
314	20231023	134900	375061370	1868	1868	1868	1868	0
315	20231023	134800	375061370	1868	1871	1871	1868	1130
316	20231023	134700	372948458	1890	1890	1890	1890	1
317	20231023	134600	372946568	1895	1895	1895	1895	0
318	20231023	134500	372946568	1895	1895	1895	1895	1
319	20231023	134400	372944673	1895	1895	1895	1895	5
320	20231023	134300	372935198	1897	1897	1897	1897	0
321	20231023	134200	372935198	1897	1897	1897	1897	0
322	20231023	134100	372935198	1897	1897	1897	1897	0
323	20231023	134000	372935198	1897	1897	1897	1897	253
324	20231023	133900	372455257	1898	1898	1898	1898	0
325	20231023	133800	372455257	1898	1898	1898	1898	30
326	20231023	133700	372398317	1898	1898	1898	1898	0
327	20231023	133600	372398317	1898	1898	1898	1898	0
328	20231023	133500	372398317	1898	1898	1898	1898	0
329	20231023	133400	372398317	1898	1898	1898	1898	0
330	20231023	133300	372398317	1898	1898	1898	1898	0
331	20231023	133200	372398317	1898	1898	1898	1898	0
332	20231023	133100	372398317	1898	1898	1898	1898	53
333	20231023	133000	372297723	1900	1900	1900	1900	1
334	20231023	132900	372295823	1888	1888	1900	1888	1506
335	20231023	132800	369452459	1888	1900	1900	1888	517
336	20231023	132700	368476243	1900	1887	1900	1887	1116
337	20231023	132600	366369785	1887	1886	1887	1886	54
338	20231023	132500	366267892	1863	1875	1887	1863	108
339	20231023	132400	366064985	1876	1875	1876	1875	123
340	20231023	132300	365834255	1875	1875	1875	1875	4
341	20231023	132200	365826755	1875	1875	1875	1875	0
342	20231023	132100	365826755	1875	1868	1875	1868	25
343	20231023	132000	365779977	1868	1868	1868	1868	0
344	20231023	131900	365779977	1868	1868	1868	1868	0
345	20231023	131800	365779977	1868	1856	1868	1856	143
346	20231023	131700	365513324	1856	1858	1858	1856	3689
347	20231023	131600	358666090	1862	1862	1862	1862	0
348	20231023	131500	358666090	1862	1862	1862	1862	9
349	20231023	131400	358649332	1862	1862	1862	1862	0
350	20231023	131300	358649332	1862	1860	1862	1855	716
351	20231023	131200	357318318	1862	1862	1862	1862	0
352	20231023	131100	357318318	1862	1862	1862	1862	0
353	20231023	131000	357318318	1862	1862	1862	1862	0
354	20231023	130900	357318318	1862	1861	1862	1861	72
355	20231023	130800	357184305	1861	1861	1861	1861	0
356	20231023	130700	357184305	1861	1861	1861	1861	0
357	20231023	130600	357184305	1861	1861	1861	1861	15
358	20231023	130500	357156390	1862	1862	1862	1862	0
359	20231023	130400	357156390	1862	1862	1862	1862	0
360	20231023	130300	357156390	1862	1862	1862	1862	0
361	20231023	130200	357156390	1862	1862	1862	1862	0
362	20231023	130100	357156390	1862	1862	1862	1862	3
363	20231023	130000	357150804	1862	1862	1862	1862	0
364	20231023	125900	357150804	1862	1862	1862	1862	100
365	20231023	125800	356964604	1862	1862	1862	1860	1001
366	20231023	125700	355101536	1855	1855	1855	1855	1
367	20231023	125600	355099681	1862	1862	1862	1862	0
368	20231023	125500	355099681	1862	1862	1862	1862	0
369	20231023	125400	355099681	1862	1862	1862	1862	0
370	20231023	125300	355099681	1862	1862	1862	1855	22
371	20231023	125200	355058857	1862	1862	1862	1862	25
372	20231023	125100	355012307	1862	1854	1862	1854	108
373	20231023	125000	354811954	1854	1854	1854	1854	1000
374	20231023	124900	352957954	1855	1860	1860	1855	403
375	20231023	124800	352210379	1862	1862	1862	1860	12
376	20231023	124700	352188055	1860	1860	1860	1860	100
377	20231023	124600	352002055	1862	1862	1862	1862	0
378	20231023	124500	352002055	1862	1861	1862	1860	50
379	20231023	124400	351909007	1862	1862	1862	1862	100
380	20231023	124300	351722807	1862	1862	1862	1862	210
381	20231023	124200	351331787	1865	1865	1865	1865	0
382	20231023	124100	351331787	1865	1864	1865	1864	893
383	20231023	124000	349666643	1865	1865	1865	1865	0
384	20231023	123900	349666643	1865	1865	1865	1865	200
385	20231023	123800	349293643	1865	1865	1865	1865	520
386	20231023	123700	348323843	1865	1865	1865	1865	0
387	20231023	123600	348323843	1865	1865	1865	1865	0
388	20231023	123500	348323843	1865	1854	1865	1853	1854
389	20231023	123400	344872674	1856	1859	1859	1856	420
390	20231023	123300	344092807	1861	1861	1861	1861	134
391	20231023	123200	343843433	1864	1864	1864	1864	300
392	20231023	123100	343284233	1864	1864	1864	1864	0
393	20231023	123000	343284233	1864	1863	1864	1863	410
394	20231023	122900	342520008	1863	1863	1863	1863	100
395	20231023	122800	342333708	1863	1863	1863	1863	6
396	20231023	122700	342322530	1863	1863	1863	1863	6
397	20231023	122600	342311352	1864	1864	1864	1864	0
398	20231023	122500	342311352	1864	1864	1864	1864	18
399	20231023	122400	342277800	1865	1865	1865	1865	50
400	20231023	122300	342184550	1866	1866	1866	1866	0
401	20231023	122200	342184550	1866	1866	1866	1853	401
402	20231023	122100	341441458	1853	1853	1853	1853	579
403	20231023	122000	340368571	1866	1866	1866	1866	0
404	20231023	121900	340368571	1866	1852	1866	1851	610
405	20231023	121800	339238903	1867	1867	1867	1867	100
406	20231023	121700	339052203	1867	1855	1867	1855	40
407	20231023	121600	338977633	1853	1852	1853	1852	4854
408	20231023	121500	329985415	1853	1853	1853	1853	20
409	20231023	121400	329948355	1853	1853	1853	1852	2189
410	20231023	121300	325893528	1853	1854	1854	1853	1582
411	20231023	121200	322961377	1855	1855	1855	1855	119
412	20231023	121100	322740632	1855	1855	1855	1855	374
413	20231023	121000	322046862	1855	1856	1856	1855	70
414	20231023	120900	321916988	1868	1868	1868	1868	0
415	20231023	120800	321916988	1868	1868	1868	1868	0
416	20231023	120700	321916988	1868	1868	1868	1868	0
417	20231023	120600	321916988	1868	1868	1868	1868	0
418	20231023	120500	321916988	1868	1867	1868	1867	50
419	20231023	120400	321823622	1867	1867	1867	1867	5
420	20231023	120300	321814287	1867	1868	1868	1867	85
421	20231023	120200	321655517	1869	1869	1869	1869	0
422	20231023	120100	321655517	1869	1869	1869	1869	1
423	20231023	120000	321653648	1852	1859	1859	1852	3019
424	20231023	115900	316049737	1859	1859	1859	1859	0
425	20231023	115800	316049737	1859	1859	1859	1859	4
426	20231023	115700	316042301	1859	1859	1859	1859	214
427	20231023	115600	315644475	1859	1865	1865	1859	5056
428	20231023	115500	306237967	1865	1865	1865	1865	197
429	20231023	115400	305870562	1865	1873	1873	1865	730
430	20231023	115300	304503627	1873	1873	1873	1873	1120
431	20231023	115200	302405867	1875	1875	1875	1875	0
432	20231023	115100	302405867	1875	1875	1875	1875	1
433	20231023	115000	302403992	1875	1875	1875	1875	110
434	20231023	114900	302197742	1875	1875	1875	1875	41
435	20231023	114800	302120867	1875	1875	1875	1871	386
436	20231023	114700	301397917	1876	1876	1876	1876	0
437	20231023	114600	301397917	1876	1876	1876	1876	624
438	20231023	114500	300227293	1877	1879	1879	1877	871
439	20231023	114400	298591469	1879	1879	1879	1879	0
440	20231023	114300	298591469	1879	1880	1880	1879	187
441	20231023	114200	298239928	1880	1883	1883	1880	4319
442	20231023	114100	290117833	1883	1883	1883	1883	0
443	20231023	114000	290117833	1883	1884	1884	1883	1011
444	20231023	113900	288213714	1885	1888	1888	1885	2362
445	20231023	113800	283761008	1888	1888	1888	1888	5
446	20231023	113700	283751568	1890	1890	1890	1890	10
447	20231023	113600	283732668	1890	1890	1890	1890	0
448	20231023	113500	283732668	1890	1890	1890	1890	0
449	20231023	113400	283732668	1890	1890	1890	1890	0
450	20231023	113300	283732668	1890	1890	1890	1890	0
451	20231023	113200	283732668	1890	1890	1890	1890	0
452	20231023	113100	283732668	1890	1890	1890	1890	10
453	20231023	113000	283713768	1890	1890	1890	1890	0
454	20231023	112900	283713768	1890	1890	1890	1890	0
455	20231023	112800	283713768	1890	1890	1890	1890	16
456	20231023	112700	283683528	1890	1890	1890	1890	16
457	20231023	112600	283653288	1890	1890	1890	1887	500
458	20231023	112500	282708736	1890	1890	1890	1890	0
459	20231023	112400	282708736	1890	1890	1890	1890	0
460	20231023	112300	282708736	1890	1890	1890	1890	85
461	20231023	112200	282548086	1890	1890	1890	1890	0
462	20231023	112100	282548086	1890	1890	1890	1890	8
463	20231023	112000	282532966	1890	1890	1890	1890	0
464	20231023	111900	282532966	1890	1892	1892	1890	4070
465	20231023	111800	274832693	1893	1893	1893	1893	60
466	20231023	111700	274719113	1892	1892	1892	1892	0
467	20231023	111600	274719113	1892	1892	1892	1892	0
468	20231023	111500	274719113	1892	1892	1892	1892	367
469	20231023	111400	274024749	1892	1892	1892	1892	20
470	20231023	111300	273986909	1903	1903	1903	1903	76
471	20231023	111200	273842281	1903	1903	1903	1903	424
472	20231023	111100	273035409	1904	1904	1904	1904	0
473	20231023	111000	273035409	1904	1904	1904	1904	0
474	20231023	110900	273035409	1904	1904	1904	1904	0
475	20231023	110800	273035409	1904	1892	1904	1892	3
476	20231023	110700	273029721	1904	1904	1904	1904	0
477	20231023	110600	273029721	1904	1901	1904	1901	300
478	20231023	110500	272458991	1901	1901	1901	1901	1
479	20231023	110400	272457090	1889	1889	1889	1889	26
480	20231023	110300	272407976	1902	1902	1902	1902	0
481	20231023	110200	272407976	1902	1902	1902	1902	389
482	20231023	110100	271668098	1902	1902	1902	1902	0
483	20231023	110000	271668098	1902	1902	1902	1902	0
484	20231023	105900	271668098	1902	1902	1902	1902	1
485	20231023	105800	271666196	1888	1888	1888	1888	0
486	20231023	105700	271666196	1888	1900	1900	1888	1332
487	20231023	105600	269137796	1900	1900	1900	1900	0
488	20231023	105500	269137796	1900	1900	1900	1900	0
489	20231023	105400	269137796	1900	1889	1900	1889	658
490	20231023	105300	267890599	1889	1889	1889	1889	35
491	20231023	105200	267824484	1902	1902	1902	1902	1
492	20231023	105100	267822582	1886	1886	1886	1886	17
493	20231023	105000	267790520	1886	1893	1893	1886	26
494	20231023	104900	267741470	1903	1893	1903	1893	25
495	20231023	104800	267694115	1893	1893	1893	1893	10
496	20231023	104700	267675185	1893	1895	1895	1893	146
497	20231023	104600	267398707	1897	1897	1897	1897	11
498	20231023	104500	267377840	1904	1904	1904	1904	0
499	20231023	104400	267377840	1904	1904	1904	1904	10
500	20231023	104300	267358800	1904	1903	1904	1903	116
501	20231023	104200	267138035	1904	1904	1904	1904	0
502	20231023	104100	267138035	1904	1904	1904	1904	2
503	20231023	104000	267134227	1904	1904	1904	1904	9
504	20231023	103900	267117091	1904	1904	1904	1904	0
505	20231023	103800	267117091	1904	1904	1904	1904	8
506	20231023	103700	267101859	1904	1897	1905	1897	1398
507	20231023	103600	264449743	1893	1893	1893	1893	8
508	20231023	103500	264434599	1893	1891	1893	1891	1736
509	20231023	103400	261150066	1885	1885	1885	1885	0
510	20231023	103300	261150066	1885	1891	1891	1885	8
511	20231023	103200	261134956	1892	1892	1892	1892	0
512	20231023	103100	261134956	1892	1892	1892	1892	0
513	20231023	103000	261134956	1892	1892	1892	1892	0
514	20231023	102900	261134956	1892	1892	1892	1892	0
515	20231023	102800	261134956	1892	1892	1892	1892	0
516	20231023	102700	261134956	1892	1892	1892	1892	0
517	20231023	102600	261134956	1892	1892	1892	1892	0
518	20231023	102500	261134956	1892	1892	1892	1892	0
519	20231023	102400	261134956	1892	1892	1892	1892	184
520	20231023	102300	260786828	1892	1892	1892	1892	0
521	20231023	102200	260786828	1892	1892	1892	1892	15
522	20231023	102100	260758448	1892	1892	1892	1892	0
523	20231023	102000	260758448	1892	1892	1892	1892	0
524	20231023	101900	260758448	1892	1884	1892	1884	550
525	20231023	101800	259720995	1884	1884	1884	1884	130
526	20231023	101700	259476075	1884	1881	1884	1881	9
527	20231023	101600	259459143	1876	1876	1876	1876	6782
528	20231023	101500	246736111	1876	1876	1876	1876	0
529	20231023	101400	246736111	1876	1876	1876	1876	101
530	20231023	101300	246546635	1876	1876	1876	1876	0
531	20231023	101200	246546635	1876	1876	1876	1876	0
532	20231023	101100	246546635	1876	1875	1876	1860	9521
533	20231023	101000	228724296	1876	1876	1876	1876	440
534	20231023	100900	227898856	1876	1876	1876	1876	60
535	20231023	100800	227786296	1881	1881	1881	1881	100
536	20231023	100700	227598196	1881	1881	1881	1881	4267
537	20231023	100600	219571969	1880	1884	1884	1880	4435
538	20231023	100500	211230629	1884	1886	1886	1884	642
539	20231023	100400	210020975	1884	1884	1884	1884	0
540	20231023	100300	210020975	1884	1886	1886	1884	426
541	20231023	100200	209217948	1887	1887	1887	1887	0
542	20231023	100100	209217948	1887	1887	1887	1887	98
543	20231023	100000	209033022	1884	1886	1887	1884	13
544	20231023	095900	209008502	1886	1886	1886	1886	0
545	20231023	095800	209008502	1886	1886	1886	1886	1221
546	20231023	095700	206705696	1886	1884	1886	1884	201
547	20231023	095600	206327010	1886	1886	1886	1886	0
548	20231023	095500	206327010	1886	1886	1886	1886	0
549	20231023	095400	206327010	1886	1882	1886	1881	1013
550	20231023	095300	204420891	1886	1886	1886	1886	0
551	20231023	095200	204420891	1886	1886	1886	1886	1
552	20231023	095100	204419005	1881	1881	1881	1881	1008
553	20231023	095000	202522957	1881	1882	1886	1881	123
554	20231023	094900	202291344	1882	1882	1882	1881	238
555	20231023	094800	201843660	1882	1882	1882	1882	0
556	20231023	094700	201843660	1882	1882	1882	1875	9114
557	20231023	094600	184738346	1881	1881	1882	1881	87
558	20231023	094500	184574640	1883	1886	1886	1881	185
559	20231023	094400	184226296	1887	1888	1888	1887	362
560	20231023	094300	183543161	1892	1888	1892	1888	8
561	20231023	094200	183528035	1891	1891	1891	1891	2
562	20231023	094100	183524253	1892	1887	1892	1887	125
563	20231023	094000	183288373	1887	1887	1887	1887	2
564	20231023	093900	183284599	1887	1886	1887	1886	636
565	20231023	093800	182085102	1886	1885	1886	1885	160
566	20231023	093700	181783468	1880	1880	1880	1880	393
567	20231023	093600	181044628	1880	1880	1880	1878	675
568	20231023	093500	179776966	1880	1878	1880	1878	822
569	20231023	093400	178233240	1879	1879	1879	1879	532
570	20231023	093300	177233612	1879	1858	1879	1858	964
571	20231023	093200	175425565	1857	1854	1866	1854	3700
572	20231023	093100	168526085	1872	1852	1878	1852	898
573	20231023	093000	166861389	1880	1888	1888	1850	10994
574	20231023	092900	146302801	1888	1893	1893	1888	2113
575	20231023	092800	142310396	1893	1893	1893	1893	100
576	20231023	092700	142121096	1896	1897	1897	1891	1446
577	20231023	092600	139381167	1897	1897	1897	1892	630
578	20231023	092500	138186307	1897	1896	1897	1890	676
579	20231023	092400	136907376	1896	1896	1896	1896	100
580	20231023	092300	136717776	1896	1896	1897	1896	1501
581	20231023	092200	133871879	1890	1891	1896	1890	1322
582	20231023	092100	131372970	1896	1897	1897	1891	2402
583	20231023	092000	126824022	1897	1904	1905	1897	1927
584	20231023	091900	123167308	1905	1904	1905	1898	2208
585	20231023	091800	118972550	1900	1900	1906	1900	11
586	20231023	091700	118951644	1900	1910	1910	1900	3475
587	20231023	091600	112342159	1911	1910	1911	1909	153
588	20231023	091500	112050079	1911	1914	1914	1911	840
589	20231023	091400	110444059	1914	1914	1914	1914	1308
590	20231023	091300	107940547	1914	1925	1925	1914	71
591	20231023	091200	107804312	1927	1927	1927	1927	207
592	20231023	091100	107405423	1927	1927	1927	1927	0
593	20231023	091000	107405423	1927	1929	1929	1914	15
594	20231023	090900	107376685	1933	1912	1933	1912	413
595	20231023	090800	106587008	1912	1900	1912	1898	13708
596	20231023	090700	80553385	1899	1914	1914	1899	6330
597	20231023	090600	68513215	1915	1926	1938	1915	4891
598	20231023	090500	59137192	1941	1915	1952	1915	203
599	20231023	090400	58748184	1953	1913	1953	1911	101
600	20231023	090300	58555091	1954	1961	1961	1911	2231
601	20231023	090200	54209226	1945	1935	1961	1935	4249
602	20231023	090100	45971062	1935	1931	1974	1931	3806
603	20231023	090000	38591514	1899	1897	1900	1897	20323