KissMeData/008700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184700	784204337	1884	1884	1884	1884	6192
3	20231017	184600	784204337	1884	1884	1884	1884	0
4	20231017	184500	784204337	1884	1884	1884	1884	0
5	20231017	184400	784204337	1884	1884	1884	1884	0
6	20231017	184300	784204337	1884	1884	1884	1884	0
7	20231017	184200	784204337	1884	1884	1884	1884	0
8	20231017	184100	784204337	1884	1884	1884	1884	0
9	20231017	184000	784204337	1884	1884	1884	1884	0
10	20231017	183900	784204337	1884	1884	1884	1884	0
11	20231017	183800	784204337	1884	1884	1884	1884	0
12	20231017	183700	784204337	1884	1884	1884	1884	0
13	20231017	183600	784204337	1884	1884	1884	1884	0
14	20231017	183500	784204337	1884	1884	1884	1884	0
15	20231017	183400	784204337	1884	1884	1884	1884	0
16	20231017	183300	784204337	1884	1884	1884	1884	0
17	20231017	183200	784204337	1884	1884	1884	1884	0
18	20231017	183100	784204337	1884	1884	1884	1884	0
19	20231017	183000	784204337	1884	1884	1884	1884	0
20	20231017	182900	784204337	1884	1884	1884	1884	0
21	20231017	182800	784204337	1884	1884	1884	1884	0
22	20231017	182700	784204337	1884	1884	1884	1884	0
23	20231017	182600	784204337	1884	1884	1884	1884	0
24	20231017	182500	784204337	1884	1884	1884	1884	0
25	20231017	182400	784204337	1884	1884	1884	1884	0
26	20231017	182300	784204337	1884	1884	1884	1884	0
27	20231017	182200	784204337	1884	1884	1884	1884	0
28	20231017	182100	784204337	1884	1884	1884	1884	0
29	20231017	182000	784204337	1884	1884	1884	1884	0
30	20231017	181900	784204337	1884	1884	1884	1884	0
31	20231017	181800	784204337	1884	1884	1884	1884	0
32	20231017	181700	784204337	1884	1884	1884	1884	6192
33	20231017	181600	784204337	1884	1884	1884	1884	0
34	20231017	181500	784204337	1884	1884	1884	1884	0
35	20231017	181400	784204337	1884	1884	1884	1884	0
36	20231017	181300	784204337	1884	1884	1884	1884	0
37	20231017	181200	784204337	1884	1884	1884	1884	0
38	20231017	181100	784204337	1884	1884	1884	1884	0
39	20231017	181000	784204337	1884	1884	1884	1884	0
40	20231017	180900	784204337	1884	1884	1884	1884	0
41	20231017	180800	784204337	1884	1884	1884	1884	0
42	20231017	180700	784204337	1884	1884	1884	1884	0
43	20231017	180600	784204337	1884	1884	1884	1884	0
44	20231017	180500	784204337	1884	1884	1884	1884	0
45	20231017	180400	784204337	1884	1884	1884	1884	0
46	20231017	180300	784204337	1884	1884	1884	1884	0
47	20231017	180200	784204337	1884	1884	1884	1884	0
48	20231017	180100	784204337	1884	1884	1884	1884	0
49	20231017	180000	784204337	1884	1884	1884	1884	0
50	20231017	175900	784204337	1884	1884	1884	1884	0
51	20231017	175800	784204337	1884	1884	1884	1884	0
52	20231017	175700	784204337	1884	1884	1884	1884	0
53	20231017	175600	784204337	1884	1884	1884	1884	0
54	20231017	175500	784204337	1884	1884	1884	1884	0
55	20231017	175400	784204337	1884	1884	1884	1884	0
56	20231017	175300	784204337	1884	1884	1884	1884	0
57	20231017	175200	784204337	1884	1884	1884	1884	0
58	20231017	175100	784204337	1884	1884	1884	1884	0
59	20231017	175000	784204337	1884	1884	1884	1884	0
60	20231017	174900	784204337	1884	1884	1884	1884	0
61	20231017	174800	784204337	1884	1884	1884	1884	0
62	20231017	174700	784204337	1884	1884	1884	1884	6192
63	20231017	174600	784204337	1884	1884	1884	1884	0
64	20231017	174500	784204337	1884	1884	1884	1884	0
65	20231017	174400	784204337	1884	1884	1884	1884	0
66	20231017	174300	784204337	1884	1884	1884	1884	0
67	20231017	174200	784204337	1884	1884	1884	1884	0
68	20231017	174100	784204337	1884	1884	1884	1884	0
69	20231017	174000	784204337	1884	1884	1884	1884	0
70	20231017	173900	784204337	1884	1884	1884	1884	0
71	20231017	173800	784204337	1884	1884	1884	1884	0
72	20231017	173700	784204337	1884	1884	1884	1884	0
73	20231017	173600	784204337	1884	1884	1884	1884	0
74	20231017	173500	784204337	1884	1884	1884	1884	0
75	20231017	173400	784204337	1884	1884	1884	1884	0
76	20231017	173300	784204337	1884	1884	1884	1884	0
77	20231017	173200	784204337	1884	1884	1884	1884	0
78	20231017	173100	784204337	1884	1884	1884	1884	0
79	20231017	173000	784204337	1884	1884	1884	1884	0
80	20231017	172900	784204337	1884	1884	1884	1884	0
81	20231017	172800	784204337	1884	1884	1884	1884	0
82	20231017	172700	784204337	1884	1884	1884	1884	0
83	20231017	172600	784204337	1884	1884	1884	1884	0
84	20231017	172500	784204337	1884	1884	1884	1884	0
85	20231017	172400	784204337	1884	1884	1884	1884	0
86	20231017	172300	784204337	1884	1884	1884	1884	0
87	20231017	172200	784204337	1884	1884	1884	1884	0
88	20231017	172100	784204337	1884	1884	1884	1884	0
89	20231017	172000	784204337	1884	1884	1884	1884	0
90	20231017	171900	784204337	1884	1884	1884	1884	0
91	20231017	171800	784204337	1884	1884	1884	1884	0
92	20231017	171700	784204337	1884	1884	1884	1884	6192
93	20231017	171600	784204337	1884	1884	1884	1884	0
94	20231017	171500	784204337	1884	1884	1884	1884	0
95	20231017	171400	784204337	1884	1884	1884	1884	0
96	20231017	171300	784204337	1884	1884	1884	1884	0
97	20231017	171200	784204337	1884	1884	1884	1884	0
98	20231017	171100	784204337	1884	1884	1884	1884	0
99	20231017	171000	784204337	1884	1884	1884	1884	0
100	20231017	170900	784204337	1884	1884	1884	1884	0
101	20231017	170800	784204337	1884	1884	1884	1884	0
102	20231017	170700	784204337	1884	1884	1884	1884	0
103	20231017	170600	784204337	1884	1884	1884	1884	0
104	20231017	170500	784204337	1884	1884	1884	1884	0
105	20231017	170400	784204337	1884	1884	1884	1884	0
106	20231017	170300	784204337	1884	1884	1884	1884	0
107	20231017	170200	784204337	1884	1884	1884	1884	0
108	20231017	170100	784204337	1884	1884	1884	1884	0
109	20231017	170000	784204337	1884	1884	1884	1884	0
110	20231017	165900	784204337	1884	1884	1884	1884	0
111	20231017	165800	784204337	1884	1884	1884	1884	0
112	20231017	165700	784204337	1884	1884	1884	1884	0
113	20231017	165600	784204337	1884	1884	1884	1884	0
114	20231017	165500	784204337	1884	1884	1884	1884	0
115	20231017	165400	784204337	1884	1884	1884	1884	0
116	20231017	165300	784204337	1884	1884	1884	1884	0
117	20231017	165200	784204337	1884	1884	1884	1884	0
118	20231017	165100	784204337	1884	1884	1884	1884	0
119	20231017	165000	784204337	1884	1884	1884	1884	0
120	20231017	164900	784204337	1884	1884	1884	1884	0
121	20231017	164800	784204337	1884	1884	1884	1884	0
122	20231017	164700	784204337	1884	1884	1884	1884	6192
123	20231017	164600	784204337	1884	1884	1884	1884	0
124	20231017	164500	784204337	1884	1884	1884	1884	0
125	20231017	164400	784204337	1884	1884	1884	1884	0
126	20231017	164300	784204337	1884	1884	1884	1884	0
127	20231017	164200	784204337	1884	1884	1884	1884	0
128	20231017	164100	784204337	1884	1884	1884	1884	0
129	20231017	164000	784204337	1884	1884	1884	1884	0
130	20231017	163900	784204337	1884	1884	1884	1884	0
131	20231017	163800	784204337	1884	1884	1884	1884	0
132	20231017	163700	784204337	1884	1884	1884	1884	0
133	20231017	163600	784204337	1884	1884	1884	1884	0
134	20231017	163500	784204337	1884	1884	1884	1884	0
135	20231017	163400	784204337	1884	1884	1884	1884	0
136	20231017	163300	784204337	1884	1884	1884	1884	0
137	20231017	163200	784204337	1884	1884	1884	1884	0
138	20231017	163100	784204337	1884	1884	1884	1884	0
139	20231017	163000	784204337	1884	1884	1884	1884	0
140	20231017	162900	784204337	1884	1884	1884	1884	0
141	20231017	162800	784204337	1884	1884	1884	1884	0
142	20231017	162700	784204337	1884	1884	1884	1884	0
143	20231017	162600	784204337	1884	1884	1884	1884	0
144	20231017	162500	784204337	1884	1884	1884	1884	0
145	20231017	162400	784204337	1884	1884	1884	1884	0
146	20231017	162300	784204337	1884	1884	1884	1884	0
147	20231017	162200	784204337	1884	1884	1884	1884	0
148	20231017	162100	784204337	1884	1884	1884	1884	0
149	20231017	162000	784204337	1884	1884	1884	1884	0
150	20231017	161900	784204337	1884	1884	1884	1884	0
151	20231017	161800	784204337	1884	1884	1884	1884	0
152	20231017	161700	784204337	1884	1884	1884	1884	6192
153	20231017	161600	784204337	1884	1884	1884	1884	0
154	20231017	161500	784204337	1884	1884	1884	1884	0
155	20231017	161400	784204337	1884	1884	1884	1884	0
156	20231017	161300	784204337	1884	1884	1884	1884	0
157	20231017	161200	784204337	1884	1884	1884	1884	0
158	20231017	161100	784204337	1884	1884	1884	1884	0
159	20231017	161000	784204337	1884	1884	1884	1884	0
160	20231017	160900	784204337	1884	1884	1884	1884	0
161	20231017	160800	784204337	1884	1884	1884	1884	0
162	20231017	160700	784204337	1884	1884	1884	1884	0
163	20231017	160600	784204337	1884	1884	1884	1884	0
164	20231017	160500	784204337	1884	1884	1884	1884	0
165	20231017	160400	784204337	1884	1884	1884	1884	0
166	20231017	160300	784204337	1884	1884	1884	1884	0
167	20231017	160200	784204337	1884	1884	1884	1884	0
168	20231017	160100	784204337	1884	1884	1884	1884	0
169	20231017	160000	784204337	1884	1884	1884	1884	0
170	20231017	155900	784204337	1884	1884	1884	1884	0
171	20231017	155800	784204337	1884	1884	1884	1884	0
172	20231017	155700	784204337	1884	1884	1884	1884	0
173	20231017	155600	784204337	1884	1884	1884	1884	0
174	20231017	155500	784204337	1884	1884	1884	1884	0
175	20231017	155400	784204337	1884	1884	1884	1884	0
176	20231017	155300	784204337	1884	1884	1884	1884	0
177	20231017	155200	784204337	1884	1884	1884	1884	0
178	20231017	155100	784204337	1884	1884	1884	1884	0
179	20231017	155000	784204337	1884	1884	1884	1884	0
180	20231017	154900	784204337	1884	1884	1884	1884	0
181	20231017	154800	784204337	1884	1884	1884	1884	0
182	20231017	154700	784204337	1884	1884	1884	1884	6192
183	20231017	154600	784204337	1884	1884	1884	1884	0
184	20231017	154500	784204337	1884	1884	1884	1884	0
185	20231017	154400	784204337	1884	1884	1884	1884	0
186	20231017	154300	784204337	1884	1884	1884	1884	0
187	20231017	154200	784204337	1884	1884	1884	1884	0
188	20231017	154100	784204337	1884	1884	1884	1884	0
189	20231017	154000	784204337	1884	1884	1884	1884	0
190	20231017	153900	784204337	1884	1884	1884	1884	0
191	20231017	153800	784204337	1884	1884	1884	1884	0
192	20231017	153700	784204337	1884	1884	1884	1884	0
193	20231017	153600	784204337	1884	1884	1884	1884	0
194	20231017	153500	784204337	1884	1884	1884	1884	0
195	20231017	153400	784204337	1884	1884	1884	1884	0
196	20231017	153300	784204337	1884	1884	1884	1884	0
197	20231017	153200	784204337	1884	1884	1884	1884	0
198	20231017	153100	784204337	1884	1884	1884	1884	0
199	20231017	153000	784204337	1884	1884	1884	1884	6192
200	20231017	152900	772538609	1883	1883	1883	1883	0
201	20231017	152800	772538609	1883	1883	1883	1883	0
202	20231017	152700	772538609	1883	1883	1883	1883	0
203	20231017	152600	772538609	1883	1883	1883	1883	0
204	20231017	152500	772538609	1883	1883	1883	1883	0
205	20231017	152400	772538609	1883	1883	1883	1883	0
206	20231017	152300	772538609	1883	1883	1883	1883	0
207	20231017	152200	772538609	1883	1883	1883	1883	0
208	20231017	152100	772538609	1883	1883	1883	1883	0
209	20231017	152000	772538609	1883	1883	1883	1883	0
210	20231017	151900	772538609	1883	1886	1886	1883	399
211	20231017	151800	771786516	1886	1886	1886	1886	0
212	20231017	151700	771786516	1886	1886	1886	1882	4004
213	20231017	151600	764249048	1883	1883	1886	1883	6490
214	20231017	151500	752028309	1886	1883	1886	1883	210
215	20231017	151400	751632876	1883	1886	1886	1883	1415
216	20231017	151300	748966964	1886	1886	1887	1886	450
217	20231017	151200	748118263	1883	1883	1883	1883	1
218	20231017	151100	748116380	1883	1886	1886	1883	33
219	20231017	151000	748054208	1887	1887	1887	1887	63
220	20231017	150900	747935327	1887	1887	1887	1887	0
221	20231017	150800	747935327	1887	1887	1887	1887	4
222	20231017	150700	747927779	1882	1882	1882	1882	160
223	20231017	150600	747626659	1887	1887	1887	1887	1
224	20231017	150500	747624772	1882	1886	1886	1882	7
225	20231017	150400	747611594	1888	1886	1888	1886	590
226	20231017	150300	746498052	1887	1885	1887	1885	1720
227	20231017	150200	743254284	1883	1883	1883	1883	308
228	20231017	150100	742674320	1881	1881	1883	1881	1002
229	20231017	150000	740789556	1882	1882	1882	1882	346
230	20231017	145900	740138384	1882	1883	1883	1882	3241
231	20231017	145800	734038802	1883	1883	1883	1883	0
232	20231017	145700	734038802	1883	1883	1883	1883	1
233	20231017	145600	734036919	1883	1883	1883	1882	1926
234	20231017	145500	730411782	1884	1884	1884	1882	905
235	20231017	145400	728707874	1884	1885	1885	1884	114
236	20231017	145300	728493088	1885	1885	1885	1885	89
237	20231017	145200	728325323	1885	1885	1885	1885	350
238	20231017	145100	727665573	1885	1885	1885	1885	0
239	20231017	145000	727665573	1885	1885	1885	1884	3
240	20231017	144900	727659919	1884	1884	1884	1884	0
241	20231017	144800	727659919	1884	1884	1885	1883	153
242	20231017	144700	727371764	1883	1884	1884	1883	62
243	20231017	144600	727254960	1883	1884	1884	1883	3977
244	20231017	144500	719766261	1883	1883	1884	1883	105
245	20231017	144400	719568544	1881	1881	1881	1881	166
246	20231017	144300	719256298	1880	1880	1880	1880	423
247	20231017	144200	718461058	1880	1880	1880	1880	10
248	20231017	144100	718442258	1880	1880	1880	1880	35
249	20231017	144000	718376458	1880	1880	1880	1878	2518
250	20231017	143900	713646030	1880	1880	1880	1880	0
251	20231017	143800	713646030	1880	1880	1880	1880	200
252	20231017	143700	713270030	1880	1879	1880	1878	301
253	20231017	143600	712704679	1880	1880	1880	1880	50
254	20231017	143500	712610679	1880	1880	1880	1880	8
255	20231017	143400	712595639	1881	1881	1881	1881	8
256	20231017	143300	712580591	1881	1879	1881	1879	686
257	20231017	143200	711291595	1880	1880	1880	1880	0
258	20231017	143100	711291595	1880	1881	1881	1880	66
259	20231017	143000	711167510	1881	1880	1881	1880	38
260	20231017	142900	711096066	1881	1881	1881	1881	0
261	20231017	142800	711096066	1881	1881	1881	1881	6
262	20231017	142700	711084780	1880	1880	1880	1880	2917
263	20231017	142600	705600820	1880	1880	1880	1880	84
264	20231017	142500	705442900	1881	1881	1881	1881	2
265	20231017	142400	705439138	1881	1881	1881	1881	208
266	20231017	142300	705047890	1884	1884	1884	1884	0
267	20231017	142200	705047890	1884	1884	1884	1884	0
268	20231017	142100	705047890	1884	1884	1884	1884	1624
269	20231017	142000	701988274	1884	1883	1884	1883	978
270	20231017	141900	700145723	1884	1879	1884	1879	77
271	20231017	141800	700001030	1878	1884	1884	1878	2270
272	20231017	141700	695734928	1884	1884	1884	1884	20
273	20231017	141600	695697248	1885	1884	1885	1884	500
274	20231017	141500	694754749	1884	1881	1885	1880	77
275	20231017	141400	694609945	1885	1884	1885	1884	159
276	20231017	141300	694310231	1885	1885	1885	1885	1598
277	20231017	141200	691298001	1885	1884	1885	1877	934
278	20231017	141100	689544180	1885	1885	1885	1885	12
279	20231017	141000	689521560	1878	1878	1878	1878	237
280	20231017	140900	689076474	1885	1884	1885	1878	5289
281	20231017	140800	679131455	1884	1879	1884	1879	49
282	20231017	140700	679039374	1879	1883	1884	1879	1654
283	20231017	140600	675931499	1878	1882	1882	1878	4923
284	20231017	140500	666684336	1886	1886	1886	1886	0
285	20231017	140400	666684336	1886	1886	1886	1886	0
286	20231017	140300	666684336	1886	1882	1886	1882	14
287	20231017	140200	666657963	1886	1882	1886	1882	6
288	20231017	140100	666646655	1886	1880	1886	1879	198
289	20231017	140000	666274441	1880	1881	1881	1880	2576
290	20231017	135900	661431420	1887	1887	1887	1887	30
291	20231017	135800	661374810	1887	1886	1887	1886	819
292	20231017	135700	659829421	1887	1886	1887	1886	1000
293	20231017	135600	657942643	1886	1886	1886	1886	1386
294	20231017	135500	655328647	1886	1886	1887	1886	4444
295	20231017	135400	646946664	1886	1886	1887	1886	701
296	20231017	135300	645624091	1880	1881	1881	1880	603
297	20231017	135200	644489853	1881	1882	1882	1881	412
298	20231017	135100	643714874	1889	1889	1889	1889	0
299	20231017	135000	643714874	1889	1889	1889	1889	0
300	20231017	134900	643714874	1889	1889	1889	1889	0
301	20231017	134800	643714874	1889	1889	1889	1889	0
302	20231017	134700	643714874	1889	1888	1889	1888	529
303	20231017	134600	642715770	1882	1882	1882	1882	0
304	20231017	134500	642715770	1882	1882	1882	1882	40
305	20231017	134400	642640490	1882	1882	1882	1882	486
306	20231017	134300	641725838	1883	1886	1886	1883	1514
307	20231017	134200	638873558	1886	1888	1888	1886	514
308	20231017	134100	637903729	1889	1889	1889	1889	1
309	20231017	134000	637901840	1889	1888	1889	1888	6
310	20231017	133900	637890511	1889	1889	1889	1889	30
311	20231017	133800	637833841	1889	1889	1889	1889	0
312	20231017	133700	637833841	1889	1889	1889	1889	1
313	20231017	133600	637831952	1888	1888	1888	1888	96
314	20231017	133500	637650704	1888	1888	1888	1888	3
315	20231017	133400	637645040	1888	1888	1888	1888	101
316	20231017	133300	637454352	1889	1889	1889	1889	0
317	20231017	133200	637454352	1889	1889	1889	1889	0
318	20231017	133100	637454352	1889	1889	1889	1889	0
319	20231017	133000	637454352	1889	1889	1889	1886	75
320	20231017	132900	637312896	1886	1888	1888	1886	47
321	20231017	132800	637224233	1889	1889	1889	1889	0
322	20231017	132700	637224233	1889	1889	1889	1889	529
323	20231017	132600	636224952	1888	1889	1889	1888	260
324	20231017	132500	635733912	1888	1888	1888	1888	0
325	20231017	132400	635733912	1888	1888	1888	1888	68
326	20231017	132300	635605528	1889	1889	1889	1889	16
327	20231017	132200	635575304	1889	1889	1889	1889	2
328	20231017	132100	635571526	1889	1889	1889	1889	0
329	20231017	132000	635571526	1889	1889	1889	1889	0
330	20231017	131900	635571526	1889	1890	1890	1889	9
331	20231017	131800	635554521	1889	1889	1889	1889	1
332	20231017	131700	635552632	1890	1890	1890	1890	0
333	20231017	131600	635552632	1890	1890	1890	1890	50
334	20231017	131500	635458132	1890	1890	1890	1890	0
335	20231017	131400	635458132	1890	1890	1890	1890	0
336	20231017	131300	635458132	1890	1890	1890	1890	0
337	20231017	131200	635458132	1890	1889	1890	1889	48
338	20231017	131100	635367450	1889	1889	1889	1889	62
339	20231017	131000	635250332	1890	1890	1890	1890	0
340	20231017	130900	635250332	1890	1890	1890	1890	45
341	20231017	130800	635165282	1891	1891	1891	1891	10
342	20231017	130700	635146372	1891	1891	1891	1891	0
343	20231017	130600	635146372	1891	1891	1891	1891	345
344	20231017	130500	634493977	1891	1891	1891	1891	0
345	20231017	130400	634493977	1891	1891	1891	1890	103
346	20231017	130300	634299304	1891	1891	1891	1891	0
347	20231017	130200	634299304	1891	1891	1891	1891	0
348	20231017	130100	634299304	1891	1890	1891	1890	302
349	20231017	130000	633728522	1891	1891	1891	1891	32
350	20231017	125900	633668010	1892	1892	1892	1892	0
351	20231017	125800	633668010	1892	1892	1892	1892	0
352	20231017	125700	633668010	1892	1892	1892	1892	0
353	20231017	125600	633668010	1892	1892	1892	1892	0
354	20231017	125500	633668010	1892	1892	1892	1892	0
355	20231017	125400	633668010	1892	1892	1892	1892	4
356	20231017	125300	633660442	1893	1893	1893	1893	0
357	20231017	125200	633660442	1893	1893	1893	1893	0
358	20231017	125100	633660442	1893	1893	1893	1893	0
359	20231017	125000	633660442	1893	1893	1893	1893	0
360	20231017	124900	633660442	1893	1893	1893	1893	0
361	20231017	124800	633660442	1893	1893	1893	1893	0
362	20231017	124700	633660442	1893	1893	1893	1893	0
363	20231017	124600	633660442	1893	1893	1893	1893	0
364	20231017	124500	633660442	1893	1893	1893	1893	0
365	20231017	124400	633660442	1893	1893	1893	1893	0
366	20231017	124300	633660442	1893	1893	1893	1893	4
367	20231017	124200	633652870	1893	1893	1893	1892	26
368	20231017	124100	633603670	1892	1892	1892	1892	4798
369	20231017	124000	624525854	1893	1893	1893	1893	10
370	20231017	123900	624506924	1892	1891	1892	1891	932
371	20231017	123800	622743841	1891	1891	1891	1891	25
372	20231017	123700	622696566	1892	1892	1892	1892	0
373	20231017	123600	622696566	1892	1892	1892	1892	0
374	20231017	123500	622696566	1892	1892	1892	1892	0
375	20231017	123400	622696566	1892	1892	1892	1892	2
376	20231017	123300	622692782	1886	1887	1887	1886	2900
377	20231017	123200	617220497	1892	1892	1892	1892	1
378	20231017	123100	617218605	1887	1888	1888	1887	2199
379	20231017	123000	613068563	1888	1889	1889	1888	9379
380	20231017	122900	595360436	1889	1889	1889	1889	30
381	20231017	122800	595303766	1893	1893	1893	1893	0
382	20231017	122700	595303766	1893	1893	1893	1893	0
383	20231017	122600	595303766	1893	1893	1893	1893	0
384	20231017	122500	595303766	1893	1893	1893	1893	0
385	20231017	122400	595303766	1893	1892	1893	1892	300
386	20231017	122300	594735916	1893	1893	1893	1893	0
387	20231017	122200	594735916	1893	1889	1893	1888	3052
388	20231017	122100	588973680	1889	1889	1889	1889	44
389	20231017	122000	588890564	1889	1892	1893	1889	1343
390	20231017	121900	586350610	1894	1894	1894	1894	2
391	20231017	121800	586346822	1893	1893	1893	1893	2
392	20231017	121700	586343036	1894	1893	1894	1893	2
393	20231017	121600	586339249	1893	1894	1894	1893	51
394	20231017	121500	586242656	1894	1894	1894	1894	900
395	20231017	121400	584538056	1894	1894	1894	1888	102
396	20231017	121300	584345328	1894	1894	1894	1894	13
397	20231017	121200	584320706	1894	1894	1895	1894	35
398	20231017	121100	584254406	1895	1894	1895	1894	119
399	20231017	121000	584028906	1894	1894	1894	1894	1
400	20231017	120900	584027012	1895	1890	1895	1890	1100
401	20231017	120800	581946871	1890	1890	1890	1890	0
402	20231017	120700	581946871	1890	1890	1890	1890	50
403	20231017	120600	581852371	1890	1892	1892	1890	817
404	20231017	120500	580308231	1892	1892	1892	1892	0
405	20231017	120400	580308231	1892	1892	1892	1892	530
406	20231017	120300	579305471	1892	1892	1892	1892	50
407	20231017	120200	579210871	1892	1892	1892	1892	450
408	20231017	120100	578359471	1892	1891	1892	1891	51
409	20231017	120000	578263029	1892	1891	1892	1891	2
410	20231017	115900	578259246	1892	1892	1892	1892	0
411	20231017	115800	578259246	1892	1891	1892	1891	2
412	20231017	115700	578255463	1891	1891	1891	1891	275
413	20231017	115600	577735438	1892	1892	1892	1892	0
414	20231017	115500	577735438	1892	1892	1892	1892	0
415	20231017	115400	577735438	1892	1891	1892	1891	45
416	20231017	115300	577650322	1888	1891	1891	1888	172
417	20231017	115200	577325120	1892	1890	1892	1890	15
418	20231017	115100	577296767	1890	1890	1890	1890	5
419	20231017	115000	577287317	1890	1890	1890	1890	12
420	20231017	114900	577264637	1891	1891	1892	1891	4
421	20231017	114800	577257072	1892	1892	1892	1892	1
422	20231017	114700	577255180	1887	1887	1887	1887	2
423	20231017	114600	577251406	1890	1890	1890	1890	1784
424	20231017	114500	573879646	1890	1890	1890	1890	0
425	20231017	114400	573879646	1890	1890	1890	1890	85
426	20231017	114300	573718996	1890	1890	1890	1890	10
427	20231017	114200	573700096	1887	1892	1892	1887	7
428	20231017	114100	573686857	1892	1892	1892	1892	0
429	20231017	114000	573686857	1892	1892	1892	1885	1507
430	20231017	113900	570846105	1892	1890	1892	1885	8004
431	20231017	113800	555722477	1892	1892	1892	1892	0
432	20231017	113700	555722477	1892	1892	1892	1892	0
433	20231017	113600	555722477	1892	1892	1892	1892	0
434	20231017	113500	555722477	1892	1892	1892	1892	0
435	20231017	113400	555722477	1892	1892	1892	1892	0
436	20231017	113300	555722477	1892	1892	1892	1892	7
437	20231017	113200	555709233	1885	1886	1886	1885	5128
438	20231017	113100	546042676	1892	1892	1892	1892	84
439	20231017	113000	545883748	1892	1886	1892	1886	49
440	20231017	112900	545791328	1886	1886	1886	1886	200
441	20231017	112800	545414128	1892	1892	1892	1892	0
442	20231017	112700	545414128	1892	1892	1892	1892	0
443	20231017	112600	545414128	1892	1892	1892	1892	0
444	20231017	112500	545414128	1892	1892	1892	1892	0
445	20231017	112400	545414128	1892	1883	1892	1882	648
446	20231017	112300	544194530	1882	1887	1887	1882	8459
447	20231017	112200	528249290	1892	1892	1892	1892	0
448	20231017	112100	528249290	1892	1892	1892	1892	100
449	20231017	112000	528060090	1892	1887	1892	1887	1855
450	20231017	111900	524558733	1887	1887	1887	1887	105
451	20231017	111800	524360598	1887	1887	1887	1887	0
452	20231017	111700	524360598	1887	1887	1887	1887	0
453	20231017	111600	524360598	1887	1885	1887	1885	446
454	20231017	111500	523519366	1885	1885	1885	1885	0
455	20231017	111400	523519366	1885	1885	1885	1885	20
456	20231017	111300	523481666	1884	1884	1884	1884	1681
457	20231017	111200	520314662	1885	1885	1885	1885	295
458	20231017	111100	519758587	1888	1888	1888	1888	0
459	20231017	111000	519758587	1888	1886	1888	1883	1231
460	20231017	110900	517438505	1888	1888	1888	1888	0
461	20231017	110800	517438505	1888	1888	1888	1888	0
462	20231017	110700	517438505	1888	1888	1888	1882	4264
463	20231017	110600	509405091	1888	1888	1888	1888	7
464	20231017	110500	509391875	1888	1888	1888	1888	159
465	20231017	110400	509091683	1888	1888	1888	1888	50
466	20231017	110300	508997283	1888	1890	1890	1888	333
467	20231017	110200	508368499	1892	1892	1892	1892	25
468	20231017	110100	508321199	1896	1896	1896	1896	0
469	20231017	110000	508321199	1896	1895	1896	1895	2
470	20231017	105900	508317408	1885	1895	1896	1885	3002
471	20231017	105800	502652415	1896	1895	1896	1885	2204
472	20231017	105700	498492797	1885	1891	1891	1885	4000
473	20231017	105600	490950239	1896	1895	1896	1886	1169
474	20231017	105500	488739409	1896	1895	1896	1895	36
475	20231017	105400	488671187	1886	1890	1890	1886	5200
476	20231017	105300	478857534	1896	1889	1896	1889	12
477	20231017	105200	478834820	1888	1894	1894	1888	1200
478	20231017	105100	476567380	1896	1896	1896	1896	0
479	20231017	105000	476567380	1896	1896	1897	1896	13
480	20231017	104900	476542722	1898	1893	1898	1893	60
481	20231017	104800	476428893	1898	1894	1898	1894	54
482	20231017	104700	476326602	1899	1899	1899	1899	0
483	20231017	104600	476326602	1899	1897	1899	1897	1006
484	20231017	104500	474416312	1898	1895	1898	1895	1000
485	20231017	104400	472518772	1896	1895	1896	1891	117
486	20231017	104300	472297509	1896	1895	1896	1895	3
487	20231017	104200	472291823	1897	1897	1897	1897	3
488	20231017	104100	472286132	1897	1893	1898	1888	310
489	20231017	104000	471700691	1898	1898	1898	1888	1506
490	20231017	103900	468857182	1899	1899	1900	1898	127
491	20231017	103800	468616008	1899	1899	1900	1899	853
492	20231017	103700	466996121	1899	1899	1900	1899	445
493	20231017	103600	466151035	1900	1900	1900	1887	730
494	20231017	103500	464771139	1900	1903	1903	1894	13575
495	20231017	103400	438979332	1904	1906	1907	1904	31
496	20231017	103300	438920289	1907	1907	1907	1901	219
497	20231017	103200	438503509	1907	1906	1907	1903	1141
498	20231017	103100	436329118	1907	1907	1907	1905	239
499	20231017	103000	435873765	1908	1908	1908	1908	10
500	20231017	102900	435854685	1907	1908	1908	1907	20
501	20231017	102800	435816535	1906	1906	1906	1906	2017
502	20231017	102700	431972133	1908	1907	1908	1907	20
503	20231017	102600	431933989	1908	1905	1908	1905	110
504	20231017	102500	431724409	1908	1908	1908	1908	0
505	20231017	102400	431724409	1908	1904	1908	1903	596
506	20231017	102300	430590136	1905	1908	1908	1905	1803
507	20231017	102200	427155401	1908	1906	1908	1903	198
508	20231017	102100	426778218	1903	1908	1909	1903	377
509	20231017	102000	426060157	1909	1909	1909	1909	205
510	20231017	101900	425668812	1909	1908	1909	1907	2804
511	20231017	101800	420318850	1907	1904	1907	1904	1653
512	20231017	101700	417166586	1908	1905	1908	1903	550
513	20231017	101600	416118082	1904	1905	1905	1903	1073
514	20231017	101500	414075039	1907	1903	1907	1903	6377
515	20231017	101400	401928054	1903	1903	1903	1903	16
516	20231017	101300	401897606	1904	1901	1904	1901	5215
517	20231017	101200	391979185	1901	1900	1901	1900	44
518	20231017	101100	391895575	1901	1901	1901	1901	0
519	20231017	101000	391895575	1901	1901	1901	1900	1080
520	20231017	100900	389843501	1901	1902	1902	1901	204
521	20231017	100800	389455693	1902	1901	1902	1901	120
522	20231017	100700	389227558	1902	1902	1902	1901	36
523	20231017	100600	389159093	1902	1903	1903	1901	289
524	20231017	100500	388609255	1903	1902	1903	1900	1215
525	20231017	100400	386300023	1903	1903	1905	1903	264
526	20231017	100300	385797356	1904	1897	1905	1897	18385
527	20231017	100200	350857841	1897	1896	1897	1896	15
528	20231017	100100	350829397	1897	1897	1898	1885	2942
529	20231017	100000	345265738	1898	1897	1898	1897	326
530	20231017	095900	344647310	1898	1900	1900	1898	1082
531	20231017	095800	342592510	1900	1898	1900	1898	205
532	20231017	095700	342203210	1900	1899	1900	1899	124
533	20231017	095600	341967710	1899	1896	1900	1896	7486
534	20231017	095500	327756692	1892	1896	1896	1892	1364
535	20231017	095400	325170728	1896	1896	1896	1896	91
536	20231017	095300	324998192	1896	1895	1896	1895	2
537	20231017	095200	324994401	1896	1895	1896	1895	14
538	20231017	095100	324967861	1896	1893	1896	1893	38
539	20231017	095000	324895878	1896	1895	1896	1895	11
540	20231017	094900	324875024	1890	1892	1896	1890	74
541	20231017	094800	324734906	1896	1895	1896	1895	6
542	20231017	094700	324723531	1897	1897	1897	1895	66
543	20231017	094600	324598384	1897	1895	1897	1889	172
544	20231017	094500	324273331	1898	1897	1898	1897	226
545	20231017	094400	323844533	1897	1898	1898	1888	2078
546	20231017	094300	319913351	1896	1896	1898	1895	1857
547	20231017	094200	316394051	1898	1896	1898	1896	291
548	20231017	094100	315842247	1899	1898	1899	1896	118
549	20231017	094000	315618401	1898	1898	1899	1898	200
550	20231017	093900	315238792	1899	1898	1899	1897	4219
551	20231017	093800	307231215	1898	1898	1898	1894	194
552	20231017	093700	306863043	1899	1894	1899	1894	6296
553	20231017	093600	294921135	1894	1892	1895	1890	6714
554	20231017	093500	282208667	1892	1891	1892	1890	7050
555	20231017	093400	268876615	1891	1893	1893	1890	2172
556	20231017	093300	264769189	1892	1891	1893	1891	772
557	20231017	093200	263308296	1891	1893	1893	1891	206
558	20231017	093100	262918542	1879	1893	1894	1877	21241
559	20231017	093000	222943955	1894	1894	1894	1894	503
560	20231017	092900	221991273	1894	1894	1894	1894	0
561	20231017	092800	221991273	1894	1889	1894	1886	687
562	20231017	092700	220692001	1889	1887	1889	1887	5188
563	20231017	092600	210900760	1886	1888	1888	1886	201
564	20231017	092500	210521672	1888	1885	1888	1885	35
565	20231017	092400	210455694	1888	1884	1888	1884	8
566	20231017	092300	210440618	1888	1887	1888	1887	1664
567	20231017	092200	207299286	1881	1881	1881	1881	53
568	20231017	092100	207199593	1888	1888	1888	1881	13
569	20231017	092000	207175126	1880	1887	1888	1880	179
570	20231017	091900	206837587	1880	1881	1881	1880	938
571	20231017	091800	205074039	1880	1888	1888	1880	1532
572	20231017	091700	202190402	1886	1886	1888	1886	602
573	20231017	091600	201054858	1886	1888	1888	1886	472
574	20231017	091500	200164650	1888	1887	1888	1880	219
575	20231017	091400	199751854	1887	1888	1888	1885	737
576	20231017	091300	198360977	1888	1887	1888	1887	61
577	20231017	091200	198245859	1887	1888	1888	1885	748
578	20231017	091100	196834772	1888	1895	1895	1888	4057
579	20231017	091000	189169811	1895	1895	1895	1895	2206
580	20231017	090900	184989441	1888	1896	1896	1888	4399
581	20231017	090800	176657848	1896	1899	1901	1896	13812
582	20231017	090700	150435644	1899	1900	1903	1899	11814
583	20231017	090600	127982104	1901	1898	1901	1897	4417
584	20231017	090500	119594949	1895	1890	1902	1890	18647
585	20231017	090400	84229764	1890	1890	1892	1890	1739
586	20231017	090300	80942988	1889	1882	1893	1882	26195
587	20231017	090200	31452730	1886	1878	1886	1875	1471
588	20231017	090100	28684917	1886	1887	1887	1873	1860
589	20231017	090000	25182167	1888	1880	1888	1872	13411