KissMeData/090410/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195900	478951094	1914	1914	1914	1914	14177
3	20231030	195800	478951094	1914	1914	1914	1914	0
4	20231030	195700	478951094	1914	1914	1914	1914	0
5	20231030	195600	478951094	1914	1914	1914	1914	0
6	20231030	195500	478951094	1914	1914	1914	1914	0
7	20231030	195400	478951094	1914	1914	1914	1914	0
8	20231030	195300	478951094	1914	1914	1914	1914	0
9	20231030	195200	478951094	1914	1914	1914	1914	0
10	20231030	195100	478951094	1914	1914	1914	1914	0
11	20231030	195000	478951094	1914	1914	1914	1914	0
12	20231030	194900	478951094	1914	1914	1914	1914	0
13	20231030	194800	478951094	1914	1914	1914	1914	0
14	20231030	194700	478951094	1914	1914	1914	1914	0
15	20231030	194600	478951094	1914	1914	1914	1914	0
16	20231030	194500	478951094	1914	1914	1914	1914	0
17	20231030	194400	478951094	1914	1914	1914	1914	0
18	20231030	194300	478951094	1914	1914	1914	1914	0
19	20231030	194200	478951094	1914	1914	1914	1914	0
20	20231030	194100	478951094	1914	1914	1914	1914	0
21	20231030	194000	478951094	1914	1914	1914	1914	0
22	20231030	193900	478951094	1914	1914	1914	1914	0
23	20231030	193800	478951094	1914	1914	1914	1914	0
24	20231030	193700	478951094	1914	1914	1914	1914	0
25	20231030	193600	478951094	1914	1914	1914	1914	0
26	20231030	193500	478951094	1914	1914	1914	1914	0
27	20231030	193400	478951094	1914	1914	1914	1914	0
28	20231030	193300	478951094	1914	1914	1914	1914	0
29	20231030	193200	478951094	1914	1914	1914	1914	0
30	20231030	193100	478951094	1914	1914	1914	1914	0
31	20231030	193000	478951094	1914	1914	1914	1914	0
32	20231030	192900	478951094	1914	1914	1914	1914	14177
33	20231030	192800	478951094	1914	1914	1914	1914	0
34	20231030	192700	478951094	1914	1914	1914	1914	0
35	20231030	192600	478951094	1914	1914	1914	1914	0
36	20231030	192500	478951094	1914	1914	1914	1914	0
37	20231030	192400	478951094	1914	1914	1914	1914	0
38	20231030	192300	478951094	1914	1914	1914	1914	0
39	20231030	192200	478951094	1914	1914	1914	1914	0
40	20231030	192100	478951094	1914	1914	1914	1914	0
41	20231030	192000	478951094	1914	1914	1914	1914	0
42	20231030	191900	478951094	1914	1914	1914	1914	0
43	20231030	191800	478951094	1914	1914	1914	1914	0
44	20231030	191700	478951094	1914	1914	1914	1914	0
45	20231030	191600	478951094	1914	1914	1914	1914	0
46	20231030	191500	478951094	1914	1914	1914	1914	0
47	20231030	191400	478951094	1914	1914	1914	1914	0
48	20231030	191300	478951094	1914	1914	1914	1914	0
49	20231030	191200	478951094	1914	1914	1914	1914	0
50	20231030	191100	478951094	1914	1914	1914	1914	0
51	20231030	191000	478951094	1914	1914	1914	1914	0
52	20231030	190900	478951094	1914	1914	1914	1914	0
53	20231030	190800	478951094	1914	1914	1914	1914	0
54	20231030	190700	478951094	1914	1914	1914	1914	0
55	20231030	190600	478951094	1914	1914	1914	1914	0
56	20231030	190500	478951094	1914	1914	1914	1914	0
57	20231030	190400	478951094	1914	1914	1914	1914	0
58	20231030	190300	478951094	1914	1914	1914	1914	0
59	20231030	190200	478951094	1914	1914	1914	1914	0
60	20231030	190100	478951094	1914	1914	1914	1914	0
61	20231030	190000	478951094	1914	1914	1914	1914	0
62	20231030	185900	478951094	1914	1914	1914	1914	14177
63	20231030	185800	478951094	1914	1914	1914	1914	0
64	20231030	185700	478951094	1914	1914	1914	1914	0
65	20231030	185600	478951094	1914	1914	1914	1914	0
66	20231030	185500	478951094	1914	1914	1914	1914	0
67	20231030	185400	478951094	1914	1914	1914	1914	0
68	20231030	185300	478951094	1914	1914	1914	1914	0
69	20231030	185200	478951094	1914	1914	1914	1914	0
70	20231030	185100	478951094	1914	1914	1914	1914	0
71	20231030	185000	478951094	1914	1914	1914	1914	0
72	20231030	184900	478951094	1914	1914	1914	1914	0
73	20231030	184800	478951094	1914	1914	1914	1914	0
74	20231030	184700	478951094	1914	1914	1914	1914	0
75	20231030	184600	478951094	1914	1914	1914	1914	0
76	20231030	184500	478951094	1914	1914	1914	1914	0
77	20231030	184400	478951094	1914	1914	1914	1914	0
78	20231030	184300	478951094	1914	1914	1914	1914	0
79	20231030	184200	478951094	1914	1914	1914	1914	0
80	20231030	184100	478951094	1914	1914	1914	1914	0
81	20231030	184000	478951094	1914	1914	1914	1914	0
82	20231030	183900	478951094	1914	1914	1914	1914	0
83	20231030	183800	478951094	1914	1914	1914	1914	0
84	20231030	183700	478951094	1914	1914	1914	1914	0
85	20231030	183600	478951094	1914	1914	1914	1914	0
86	20231030	183500	478951094	1914	1914	1914	1914	0
87	20231030	183400	478951094	1914	1914	1914	1914	0
88	20231030	183300	478951094	1914	1914	1914	1914	0
89	20231030	183200	478951094	1914	1914	1914	1914	0
90	20231030	183100	478951094	1914	1914	1914	1914	0
91	20231030	183000	478951094	1914	1914	1914	1914	0
92	20231030	182900	478951094	1914	1914	1914	1914	14177
93	20231030	182800	478951094	1914	1914	1914	1914	0
94	20231030	182700	478951094	1914	1914	1914	1914	0
95	20231030	182600	478951094	1914	1914	1914	1914	0
96	20231030	182500	478951094	1914	1914	1914	1914	0
97	20231030	182400	478951094	1914	1914	1914	1914	0
98	20231030	182300	478951094	1914	1914	1914	1914	0
99	20231030	182200	478951094	1914	1914	1914	1914	0
100	20231030	182100	478951094	1914	1914	1914	1914	0
101	20231030	182000	478951094	1914	1914	1914	1914	0
102	20231030	181900	478951094	1914	1914	1914	1914	0
103	20231030	181800	478951094	1914	1914	1914	1914	0
104	20231030	181700	478951094	1914	1914	1914	1914	0
105	20231030	181600	478951094	1914	1914	1914	1914	0
106	20231030	181500	478951094	1914	1914	1914	1914	0
107	20231030	181400	478951094	1914	1914	1914	1914	0
108	20231030	181300	478951094	1914	1914	1914	1914	0
109	20231030	181200	478951094	1914	1914	1914	1914	0
110	20231030	181100	478951094	1914	1914	1914	1914	0
111	20231030	181000	478951094	1914	1914	1914	1914	0
112	20231030	180900	478951094	1914	1914	1914	1914	0
113	20231030	180800	478951094	1914	1914	1914	1914	0
114	20231030	180700	478951094	1914	1914	1914	1914	0
115	20231030	180600	478951094	1914	1914	1914	1914	0
116	20231030	180500	478951094	1914	1914	1914	1914	0
117	20231030	180400	478951094	1914	1914	1914	1914	0
118	20231030	180300	478951094	1914	1914	1914	1914	0
119	20231030	180200	478951094	1914	1914	1914	1914	0
120	20231030	180100	478951094	1914	1914	1914	1914	0
121	20231030	180000	478951094	1914	1914	1914	1914	0
122	20231030	175900	478951094	1914	1914	1914	1914	14177
123	20231030	175800	478951094	1914	1914	1914	1914	0
124	20231030	175700	478951094	1914	1914	1914	1914	0
125	20231030	175600	478951094	1914	1914	1914	1914	0
126	20231030	175500	478951094	1914	1914	1914	1914	0
127	20231030	175400	478951094	1914	1914	1914	1914	0
128	20231030	175300	478951094	1914	1914	1914	1914	0
129	20231030	175200	478951094	1914	1914	1914	1914	0
130	20231030	175100	478951094	1914	1914	1914	1914	0
131	20231030	175000	478951094	1914	1914	1914	1914	0
132	20231030	174900	478951094	1914	1914	1914	1914	0
133	20231030	174800	478951094	1914	1914	1914	1914	0
134	20231030	174700	478951094	1914	1914	1914	1914	0
135	20231030	174600	478951094	1914	1914	1914	1914	0
136	20231030	174500	478951094	1914	1914	1914	1914	0
137	20231030	174400	478951094	1914	1914	1914	1914	0
138	20231030	174300	478951094	1914	1914	1914	1914	0
139	20231030	174200	478951094	1914	1914	1914	1914	0
140	20231030	174100	478951094	1914	1914	1914	1914	0
141	20231030	174000	478951094	1914	1914	1914	1914	0
142	20231030	173900	478951094	1914	1914	1914	1914	0
143	20231030	173800	478951094	1914	1914	1914	1914	0
144	20231030	173700	478951094	1914	1914	1914	1914	0
145	20231030	173600	478951094	1914	1914	1914	1914	0
146	20231030	173500	478951094	1914	1914	1914	1914	0
147	20231030	173400	478951094	1914	1914	1914	1914	0
148	20231030	173300	478951094	1914	1914	1914	1914	0
149	20231030	173200	478951094	1914	1914	1914	1914	0
150	20231030	173100	478951094	1914	1914	1914	1914	0
151	20231030	173000	478951094	1914	1914	1914	1914	0
152	20231030	172900	478951094	1914	1914	1914	1914	14177
153	20231030	172800	478951094	1914	1914	1914	1914	0
154	20231030	172700	478951094	1914	1914	1914	1914	0
155	20231030	172600	478951094	1914	1914	1914	1914	0
156	20231030	172500	478951094	1914	1914	1914	1914	0
157	20231030	172400	478951094	1914	1914	1914	1914	0
158	20231030	172300	478951094	1914	1914	1914	1914	0
159	20231030	172200	478951094	1914	1914	1914	1914	0
160	20231030	172100	478951094	1914	1914	1914	1914	0
161	20231030	172000	478951094	1914	1914	1914	1914	0
162	20231030	171900	478951094	1914	1914	1914	1914	0
163	20231030	171800	478951094	1914	1914	1914	1914	0
164	20231030	171700	478951094	1914	1914	1914	1914	0
165	20231030	171600	478951094	1914	1914	1914	1914	0
166	20231030	171500	478951094	1914	1914	1914	1914	0
167	20231030	171400	478951094	1914	1914	1914	1914	0
168	20231030	171300	478951094	1914	1914	1914	1914	0
169	20231030	171200	478951094	1914	1914	1914	1914	0
170	20231030	171100	478951094	1914	1914	1914	1914	0
171	20231030	171000	478951094	1914	1914	1914	1914	0
172	20231030	170900	478951094	1914	1914	1914	1914	0
173	20231030	170800	478951094	1914	1914	1914	1914	0
174	20231030	170700	478951094	1914	1914	1914	1914	0
175	20231030	170600	478951094	1914	1914	1914	1914	0
176	20231030	170500	478951094	1914	1914	1914	1914	0
177	20231030	170400	478951094	1914	1914	1914	1914	0
178	20231030	170300	478951094	1914	1914	1914	1914	0
179	20231030	170200	478951094	1914	1914	1914	1914	0
180	20231030	170100	478951094	1914	1914	1914	1914	0
181	20231030	170000	478951094	1914	1914	1914	1914	0
182	20231030	165900	478951094	1914	1914	1914	1914	14177
183	20231030	165800	478951094	1914	1914	1914	1914	0
184	20231030	165700	478951094	1914	1914	1914	1914	0
185	20231030	165600	478951094	1914	1914	1914	1914	0
186	20231030	165500	478951094	1914	1914	1914	1914	0
187	20231030	165400	478951094	1914	1914	1914	1914	0
188	20231030	165300	478951094	1914	1914	1914	1914	0
189	20231030	165200	478951094	1914	1914	1914	1914	0
190	20231030	165100	478951094	1914	1914	1914	1914	0
191	20231030	165000	478951094	1914	1914	1914	1914	0
192	20231030	164900	478951094	1914	1914	1914	1914	0
193	20231030	164800	478951094	1914	1914	1914	1914	0
194	20231030	164700	478951094	1914	1914	1914	1914	0
195	20231030	164600	478951094	1914	1914	1914	1914	0
196	20231030	164500	478951094	1914	1914	1914	1914	0
197	20231030	164400	478951094	1914	1914	1914	1914	0
198	20231030	164300	478951094	1914	1914	1914	1914	0
199	20231030	164200	478951094	1914	1914	1914	1914	0
200	20231030	164100	478951094	1914	1914	1914	1914	0
201	20231030	164000	478951094	1914	1914	1914	1914	0
202	20231030	163900	478951094	1914	1914	1914	1914	0
203	20231030	163800	478951094	1914	1914	1914	1914	0
204	20231030	163700	478951094	1914	1914	1914	1914	0
205	20231030	163600	478951094	1914	1914	1914	1914	0
206	20231030	163500	478951094	1914	1914	1914	1914	0
207	20231030	163400	478951094	1914	1914	1914	1914	0
208	20231030	163300	478951094	1914	1914	1914	1914	0
209	20231030	163200	478951094	1914	1914	1914	1914	0
210	20231030	163100	478951094	1914	1914	1914	1914	0
211	20231030	163000	478951094	1914	1914	1914	1914	0
212	20231030	162900	478951094	1914	1914	1914	1914	14177
213	20231030	162800	478951094	1914	1914	1914	1914	0
214	20231030	162700	478951094	1914	1914	1914	1914	0
215	20231030	162600	478951094	1914	1914	1914	1914	0
216	20231030	162500	478951094	1914	1914	1914	1914	0
217	20231030	162400	478951094	1914	1914	1914	1914	0
218	20231030	162300	478951094	1914	1914	1914	1914	0
219	20231030	162200	478951094	1914	1914	1914	1914	0
220	20231030	162100	478951094	1914	1914	1914	1914	0
221	20231030	162000	478951094	1914	1914	1914	1914	0
222	20231030	161900	478951094	1914	1914	1914	1914	0
223	20231030	161800	478951094	1914	1914	1914	1914	0
224	20231030	161700	478951094	1914	1914	1914	1914	0
225	20231030	161600	478951094	1914	1914	1914	1914	0
226	20231030	161500	478951094	1914	1914	1914	1914	0
227	20231030	161400	478951094	1914	1914	1914	1914	0
228	20231030	161300	478951094	1914	1914	1914	1914	0
229	20231030	161200	478951094	1914	1914	1914	1914	0
230	20231030	161100	478951094	1914	1914	1914	1914	0
231	20231030	161000	478951094	1914	1914	1914	1914	0
232	20231030	160900	478951094	1914	1914	1914	1914	0
233	20231030	160800	478951094	1914	1914	1914	1914	0
234	20231030	160700	478951094	1914	1914	1914	1914	0
235	20231030	160600	478951094	1914	1914	1914	1914	0
236	20231030	160500	478951094	1914	1914	1914	1914	0
237	20231030	160400	478951094	1914	1914	1914	1914	0
238	20231030	160300	478951094	1914	1914	1914	1914	0
239	20231030	160200	478951094	1914	1914	1914	1914	0
240	20231030	160100	478951094	1914	1914	1914	1914	0
241	20231030	160000	478951094	1914	1914	1914	1914	0
242	20231030	155900	478951094	1914	1914	1914	1914	14177
243	20231030	155800	478951094	1914	1914	1914	1914	0
244	20231030	155700	478951094	1914	1914	1914	1914	0
245	20231030	155600	478951094	1914	1914	1914	1914	0
246	20231030	155500	478951094	1914	1914	1914	1914	0
247	20231030	155400	478951094	1914	1914	1914	1914	0
248	20231030	155300	478951094	1914	1914	1914	1914	0
249	20231030	155200	478951094	1914	1914	1914	1914	0
250	20231030	155100	478951094	1914	1914	1914	1914	0
251	20231030	155000	478951094	1914	1914	1914	1914	0
252	20231030	154900	478951094	1914	1914	1914	1914	0
253	20231030	154800	478951094	1914	1914	1914	1914	0
254	20231030	154700	478951094	1914	1914	1914	1914	0
255	20231030	154600	478951094	1914	1914	1914	1914	0
256	20231030	154500	478951094	1914	1914	1914	1914	0
257	20231030	154400	478951094	1914	1914	1914	1914	0
258	20231030	154300	478951094	1914	1914	1914	1914	0
259	20231030	154200	478951094	1914	1914	1914	1914	0
260	20231030	154100	478951094	1914	1914	1914	1914	0
261	20231030	154000	478951094	1914	1914	1914	1914	0
262	20231030	153900	478951094	1914	1914	1914	1914	0
263	20231030	153800	478951094	1914	1914	1914	1914	0
264	20231030	153700	478951094	1914	1914	1914	1914	0
265	20231030	153600	478951094	1914	1914	1914	1914	0
266	20231030	153500	478951094	1914	1914	1914	1914	0
267	20231030	153400	478951094	1914	1914	1914	1914	0
268	20231030	153300	478951094	1914	1914	1914	1914	0
269	20231030	153200	478951094	1914	1914	1914	1914	0
270	20231030	153100	478951094	1914	1914	1914	1914	0
271	20231030	153000	478951094	1914	1914	1914	1914	14177
272	20231030	152900	451816316	1920	1920	1920	1920	0
273	20231030	152800	451816316	1920	1920	1920	1920	0
274	20231030	152700	451816316	1920	1920	1920	1920	0
275	20231030	152600	451816316	1920	1920	1920	1920	0
276	20231030	152500	451816316	1920	1920	1920	1920	0
277	20231030	152400	451816316	1920	1920	1920	1920	0
278	20231030	152300	451816316	1920	1920	1920	1920	0
279	20231030	152200	451816316	1920	1920	1920	1920	0
280	20231030	152100	451816316	1920	1920	1920	1920	0
281	20231030	152000	451816316	1920	1920	1920	1920	0
282	20231030	151900	451816316	1920	1916	1920	1916	512
283	20231030	151800	450835276	1920	1916	1920	1916	385
284	20231030	151700	450096812	1916	1916	1916	1916	66
285	20231030	151600	449970356	1920	1920	1920	1920	533
286	20231030	151500	448946996	1920	1921	1921	1920	2483
287	20231030	151400	444178970	1924	1925	1926	1924	3371
288	20231030	151300	437691608	1925	1925	1925	1924	811
289	20231030	151200	436130434	1925	1923	1925	1923	981
290	20231030	151100	434243101	1925	1923	1925	1923	463
291	20231030	151000	433351864	1923	1923	1923	1923	110
292	20231030	150900	433140334	1923	1927	1927	1923	1966
293	20231030	150800	429356977	1926	1927	1927	1926	745
294	20231030	150700	427921363	1927	1927	1927	1927	36
295	20231030	150600	427851991	1930	1926	1930	1926	1068
296	20231030	150500	425793258	1926	1925	1926	1925	11
297	20231030	150400	425772082	1924	1924	1924	1924	500
298	20231030	150300	424810082	1922	1921	1927	1921	380
299	20231030	150200	424078906	1920	1926	1927	1920	2316
300	20231030	150100	419617601	1925	1920	1925	1920	2139
301	20231030	150000	415502531	1920	1920	1921	1920	150
302	20231030	145900	415214528	1915	1913	1918	1913	840
303	20231030	145800	413604538	1911	1911	1911	1911	0
304	20231030	145700	413604538	1911	1914	1917	1911	2002
305	20231030	145600	409775656	1918	1918	1919	1918	309
306	20231030	145500	409182870	1919	1919	1919	1919	627
307	20231030	145400	407979657	1919	1919	1919	1919	0
308	20231030	145300	407979657	1919	1919	1919	1919	346
309	20231030	145200	407315683	1919	1924	1924	1919	2694
310	20231030	145100	402132627	1924	1923	1925	1923	405
311	20231030	145000	401353319	1922	1915	1922	1915	11094
312	20231030	144900	380073653	1915	1915	1915	1915	451
313	20231030	144800	379209988	1912	1912	1912	1912	0
314	20231030	144700	379209988	1912	1912	1912	1912	1000
315	20231030	144600	377297988	1915	1915	1915	1915	1409
316	20231030	144500	374599753	1910	1910	1910	1910	0
317	20231030	144400	374599753	1910	1910	1910	1910	54
318	20231030	144300	374496613	1915	1915	1915	1915	0
319	20231030	144200	374496613	1915	1916	1916	1915	346
320	20231030	144100	373833893	1916	1915	1916	1915	942
321	20231030	144000	372029041	1914	1913	1915	1913	1070
322	20231030	143900	369980435	1912	1912	1912	1912	60
323	20231030	143800	369865715	1908	1908	1908	1908	0
324	20231030	143700	369865715	1908	1908	1908	1908	100
325	20231030	143600	369674915	1915	1910	1915	1910	11929
326	20231030	143500	346871263	1910	1910	1910	1910	2
327	20231030	143400	346867443	1910	1910	1910	1910	221
328	20231030	143300	346445333	1907	1908	1908	1907	2000
329	20231030	143200	342630248	1908	1908	1908	1908	0
330	20231030	143100	342630248	1908	1908	1908	1908	0
331	20231030	143000	342630248	1908	1907	1908	1907	1026
332	20231030	142900	340673146	1907	1907	1907	1907	14
333	20231030	142800	340646448	1903	1903	1903	1903	0
334	20231030	142700	340646448	1903	1903	1903	1903	100
335	20231030	142600	340456148	1903	1904	1904	1903	733
336	20231030	142500	339061116	1903	1903	1903	1903	1000
337	20231030	142400	337158116	1904	1904	1904	1904	500
338	20231030	142300	336206116	1904	1904	1904	1904	812
339	20231030	142200	334660068	1906	1907	1907	1906	223
340	20231030	142100	334235010	1907	1907	1907	1907	7
341	20231030	142000	334221661	1906	1906	1906	1906	0
342	20231030	141900	334221661	1906	1906	1906	1906	0
343	20231030	141800	334221661	1906	1906	1906	1906	0
344	20231030	141700	334221661	1906	1907	1907	1906	711
345	20231030	141600	332865819	1907	1907	1907	1907	52
346	20231030	141500	332766655	1908	1908	1908	1908	308
347	20231030	141400	332178991	1908	1908	1908	1908	26
348	20231030	141300	332129383	1908	1908	1908	1908	0
349	20231030	141200	332129383	1908	1908	1908	1908	0
350	20231030	141100	332129383	1908	1908	1908	1908	0
351	20231030	141000	332129383	1908	1908	1908	1908	0
352	20231030	140900	332129383	1908	1908	1908	1908	0
353	20231030	140800	332129383	1908	1908	1908	1908	104
354	20231030	140700	331930951	1905	1906	1906	1905	1260
355	20231030	140600	329529566	1906	1908	1908	1906	130
356	20231030	140500	329281657	1907	1908	1908	1907	500
357	20231030	140400	328327930	1910	1910	1910	1910	1
358	20231030	140300	328326020	1910	1911	1911	1910	10
359	20231030	140200	328306915	1911	1910	1911	1910	211
360	20231030	140100	327903702	1911	1910	1911	1910	12
361	20231030	140000	327880771	1911	1911	1911	1911	0
362	20231030	135900	327880771	1911	1911	1911	1911	0
363	20231030	135800	327880771	1911	1910	1911	1910	50
364	20231030	135700	327785224	1911	1911	1911	1911	0
365	20231030	135600	327785224	1911	1911	1911	1911	196
366	20231030	135500	327410668	1911	1911	1911	1911	5
367	20231030	135400	327401113	1911	1911	1911	1911	0
368	20231030	135300	327401113	1911	1911	1911	1911	5
369	20231030	135200	327391558	1906	1906	1906	1906	0
370	20231030	135100	327391558	1906	1906	1906	1906	0
371	20231030	135000	327391558	1906	1906	1906	1905	571
372	20231030	134900	326303262	1906	1906	1906	1906	0
373	20231030	134800	326303262	1906	1906	1906	1906	261
374	20231030	134700	325805796	1914	1914	1914	1914	0
375	20231030	134600	325805796	1914	1914	1914	1914	0
376	20231030	134500	325805796	1914	1914	1914	1914	0
377	20231030	134400	325805796	1914	1914	1914	1914	651
378	20231030	134300	324559782	1906	1906	1906	1906	600
379	20231030	134200	323416182	1906	1906	1906	1906	0
380	20231030	134100	323416182	1906	1910	1910	1906	5014
381	20231030	134000	313856645	1910	1910	1910	1910	0
382	20231030	133900	313856645	1910	1910	1910	1910	0
383	20231030	133800	313856645	1910	1911	1911	1910	702
384	20231030	133700	312515275	1915	1915	1915	1915	50
385	20231030	133600	312419525	1915	1915	1915	1915	0
386	20231030	133500	312419525	1915	1915	1915	1915	0
387	20231030	133400	312419525	1915	1915	1915	1915	0
388	20231030	133300	312419525	1915	1915	1915	1915	0
389	20231030	133200	312419525	1915	1917	1917	1915	1016
390	20231030	133100	310473298	1917	1917	1917	1917	0
391	20231030	133000	310473298	1917	1917	1917	1917	0
392	20231030	132900	310473298	1917	1916	1917	1916	910
393	20231030	132800	308729730	1916	1915	1916	1915	1110
394	20231030	132700	306604046	1916	1916	1916	1916	0
395	20231030	132600	306604046	1916	1916	1916	1916	0
396	20231030	132500	306604046	1916	1915	1916	1915	100
397	20231030	132400	306412476	1916	1916	1916	1916	203
398	20231030	132300	306023528	1916	1916	1916	1916	0
399	20231030	132200	306023528	1916	1916	1916	1916	0
400	20231030	132100	306023528	1916	1916	1916	1916	2
401	20231030	132000	306019696	1916	1916	1916	1916	0
402	20231030	131900	306019696	1916	1915	1916	1915	308
403	20231030	131800	305429668	1911	1911	1911	1911	0
404	20231030	131700	305429668	1911	1911	1911	1911	0
405	20231030	131600	305429668	1911	1911	1911	1911	0
406	20231030	131500	305429668	1911	1911	1911	1911	810
407	20231030	131400	303881758	1911	1911	1911	1911	0
408	20231030	131300	303881758	1911	1911	1911	1911	0
409	20231030	131200	303881758	1911	1911	1911	1911	1
410	20231030	131100	303879847	1911	1911	1911	1911	10
411	20231030	131000	303860737	1911	1915	1915	1911	913
412	20231030	130900	302114755	1916	1916	1916	1916	0
413	20231030	130800	302114755	1916	1916	1916	1916	195
414	20231030	130700	301741135	1916	1916	1916	1916	0
415	20231030	130600	301741135	1916	1916	1916	1916	305
416	20231030	130500	301156755	1917	1912	1917	1912	523
417	20231030	130400	300156774	1913	1913	1913	1913	0
418	20231030	130300	300156774	1913	1913	1913	1913	0
419	20231030	130200	300156774	1913	1913	1913	1913	500
420	20231030	130100	299200274	1918	1915	1918	1915	75
421	20231030	130000	299056442	1919	1919	1919	1919	0
422	20231030	125900	299056442	1919	1918	1919	1918	1477
423	20231030	125800	296222080	1919	1919	1919	1919	1
424	20231030	125700	296220161	1911	1911	1911	1911	0
425	20231030	125600	296220161	1911	1911	1911	1911	50
426	20231030	125500	296124611	1920	1915	1920	1915	4
427	20231030	125400	296116946	1920	1917	1920	1916	1213
428	20231030	125300	293791343	1917	1916	1917	1916	658
429	20231030	125200	292530612	1915	1916	1916	1911	1967
430	20231030	125100	288768146	1916	1915	1916	1914	931
431	20231030	125000	286984887	1914	1914	1914	1914	0
432	20231030	124900	286984887	1914	1914	1914	1914	0
433	20231030	124800	286984887	1914	1914	1914	1914	245
434	20231030	124700	286515957	1910	1910	1910	1910	0
435	20231030	124600	286515957	1910	1910	1910	1910	295
436	20231030	124500	285952507	1910	1911	1911	1910	715
437	20231030	124400	284586801	1912	1913	1913	1912	2680
438	20231030	124300	279461736	1914	1913	1914	1913	302
439	20231030	124200	278884008	1913	1914	1914	1913	609
440	20231030	124100	277718388	1914	1914	1914	1914	5
441	20231030	124000	277708818	1914	1914	1914	1914	0
442	20231030	123900	277708818	1914	1914	1914	1914	0
443	20231030	123800	277708818	1914	1914	1914	1914	5
444	20231030	123700	277699248	1910	1910	1910	1910	5
445	20231030	123600	277689698	1914	1914	1914	1914	1
446	20231030	123500	277687784	1910	1914	1914	1910	481
447	20231030	123400	276767198	1914	1914	1914	1914	531
448	20231030	123300	275750864	1913	1910	1913	1910	1089
449	20231030	123200	273669751	1908	1910	1910	1908	2004
450	20231030	123100	269846015	1908	1910	1910	1908	29
451	20231030	123000	269790681	1910	1908	1910	1908	5234
452	20231030	122900	259799015	1909	1909	1909	1909	0
453	20231030	122800	259799015	1909	1909	1909	1909	0
454	20231030	122700	259799015	1909	1902	1909	1902	591
455	20231030	122600	258673762	1907	1905	1907	1905	96
456	20231030	122500	258490832	1905	1905	1905	1905	239
457	20231030	122400	258035537	1901	1901	1901	1901	1000
458	20231030	122300	256134537	1901	1901	1901	1901	0
459	20231030	122200	256134537	1901	1901	1901	1901	0
460	20231030	122100	256134537	1901	1901	1901	1901	1
461	20231030	122000	256132636	1902	1901	1902	1901	976
462	20231030	121900	254276616	1902	1902	1902	1902	0
463	20231030	121800	254276616	1902	1902	1902	1902	206
464	20231030	121700	253884804	1902	1902	1902	1902	1
465	20231030	121600	253882902	1902	1902	1902	1902	0
466	20231030	121500	253882902	1902	1902	1902	1902	0
467	20231030	121400	253882902	1902	1902	1902	1902	100
468	20231030	121300	253692702	1904	1904	1904	1904	0
469	20231030	121200	253692702	1904	1904	1904	1904	0
470	20231030	121100	253692702	1904	1904	1904	1904	0
471	20231030	121000	253692702	1904	1904	1904	1904	0
472	20231030	120900	253692702	1904	1904	1904	1904	0
473	20231030	120800	253692702	1904	1904	1904	1904	0
474	20231030	120700	253692702	1904	1904	1904	1902	209
475	20231030	120600	253294790	1904	1904	1904	1904	0
476	20231030	120500	253294790	1904	1904	1904	1904	0
477	20231030	120400	253294790	1904	1904	1904	1904	0
478	20231030	120300	253294790	1904	1904	1904	1904	0
479	20231030	120200	253294790	1904	1904	1904	1904	32
480	20231030	120100	253233862	1904	1901	1904	1901	2940
481	20231030	120000	247644919	1900	1900	1900	1900	0
482	20231030	115900	247644919	1900	1900	1900	1900	250
483	20231030	115800	247169919	1901	1901	1901	1901	0
484	20231030	115700	247169919	1901	1901	1901	1901	59
485	20231030	115600	247057760	1901	1901	1901	1901	0
486	20231030	115500	247057760	1901	1901	1901	1901	0
487	20231030	115400	247057760	1901	1901	1901	1901	466
488	20231030	115300	246171894	1900	1901	1901	1900	2096
489	20231030	115200	242187948	1904	1904	1904	1904	100
490	20231030	115100	241997548	1904	1904	1904	1904	231
491	20231030	115000	241557724	1904	1905	1905	1904	331
492	20231030	114900	240927323	1904	1904	1904	1904	100
493	20231030	114800	240736923	1905	1905	1905	1905	1
494	20231030	114700	240735018	1901	1901	1901	1901	0
495	20231030	114600	240735018	1901	1901	1901	1901	4
496	20231030	114500	240727414	1905	1905	1905	1905	0
497	20231030	114400	240727414	1905	1905	1905	1905	0
498	20231030	114300	240727414	1905	1905	1905	1905	280
499	20231030	114200	240194014	1903	1903	1903	1903	0
500	20231030	114100	240194014	1903	1903	1903	1903	0
501	20231030	114000	240194014	1903	1903	1903	1903	1314
502	20231030	113900	237693472	1902	1901	1902	1901	310
503	20231030	113800	237104052	1902	1902	1902	1902	0
504	20231030	113700	237104052	1902	1902	1902	1902	888
505	20231030	113600	235415076	1902	1902	1902	1902	2
506	20231030	113500	235411272	1903	1903	1903	1903	0
507	20231030	113400	235411272	1903	1903	1903	1903	0
508	20231030	113300	235411272	1903	1903	1903	1903	0
509	20231030	113200	235411272	1903	1903	1903	1903	1
510	20231030	113100	235409369	1898	1898	1898	1898	0
511	20231030	113000	235409369	1898	1898	1898	1898	0
512	20231030	112900	235409369	1898	1898	1898	1898	5000
513	20231030	112800	225919369	1903	1900	1903	1900	9117
514	20231030	112700	208596937	1897	1897	1897	1897	0
515	20231030	112600	208596937	1897	1897	1897	1897	0
516	20231030	112500	208596937	1897	1898	1898	1897	233
517	20231030	112400	208154935	1901	1901	1901	1901	0
518	20231030	112300	208154935	1901	1898	1901	1898	1331
519	20231030	112200	205628694	1899	1901	1901	1899	306
520	20231030	112100	205047598	1903	1903	1903	1903	0
521	20231030	112000	205047598	1903	1899	1903	1899	638
522	20231030	111900	203836032	1903	1903	1903	1903	0
523	20231030	111800	203836032	1903	1903	1903	1903	0
524	20231030	111700	203836032	1903	1903	1903	1903	3
525	20231030	111600	203830323	1903	1903	1903	1903	2
526	20231030	111500	203826517	1903	1903	1903	1903	1
527	20231030	111400	203824614	1900	1900	1900	1900	0
528	20231030	111300	203824614	1900	1901	1901	1900	376
529	20231030	111200	203109848	1903	1903	1903	1903	0
530	20231030	111100	203109848	1903	1903	1903	1903	392
531	20231030	111000	202363872	1903	1903	1903	1903	0
532	20231030	110900	202363872	1903	1903	1903	1903	588
533	20231030	110800	201244908	1903	1903	1903	1903	20
534	20231030	110700	201206848	1902	1903	1903	1902	1501
535	20231030	110600	198351446	1902	1904	1904	1902	46
536	20231030	110500	198263884	1904	1903	1905	1903	984
537	20231030	110400	196389857	1904	1902	1906	1902	1579
538	20231030	110300	193386593	1902	1906	1906	1902	58
539	20231030	110200	193276077	1906	1903	1909	1903	3750
540	20231030	110100	186124179	1902	1902	1902	1902	12
541	20231030	110000	186101355	1902	1903	1903	1902	408
542	20231030	105900	185324939	1902	1902	1902	1902	0
543	20231030	105800	185324939	1902	1902	1902	1902	605
544	20231030	105700	184174229	1902	1898	1902	1898	834
545	20231030	105600	182589339	1898	1897	1898	1897	126
546	20231030	105500	182350315	1897	1895	1897	1895	21
547	20231030	105400	182310480	1895	1899	1899	1895	835
548	20231030	105300	180724819	1898	1893	1898	1893	3020
549	20231030	105200	174998651	1895	1895	1895	1895	1
550	20231030	105100	174996756	1891	1891	1891	1891	0
551	20231030	105000	174996756	1891	1890	1891	1890	246
552	20231030	104900	174531611	1891	1891	1891	1891	4
553	20231030	104800	174524047	1891	1891	1891	1891	1279
554	20231030	104700	172105458	1891	1891	1895	1891	163
555	20231030	104600	171797181	1895	1891	1895	1890	2894
556	20231030	104500	166323055	1891	1885	1891	1885	13245
557	20231030	104400	141306201	1884	1884	1884	1884	1536
558	20231030	104300	138412377	1884	1884	1884	1884	0
559	20231030	104200	138412377	1884	1884	1884	1884	33
560	20231030	104100	138350205	1885	1884	1885	1884	1121
561	20231030	104000	136238211	1883	1883	1883	1883	1970
562	20231030	103900	132528701	1883	1883	1883	1883	20
563	20231030	103800	132491041	1883	1883	1883	1883	30
564	20231030	103700	132434551	1884	1883	1884	1883	500
565	20231030	103600	131492553	1883	1883	1883	1883	1227
566	20231030	103500	129182112	1883	1883	1883	1883	10
567	20231030	103400	129163282	1883	1883	1883	1883	0
568	20231030	103300	129163282	1883	1883	1883	1883	63
569	20231030	103200	129044653	1876	1880	1883	1876	4128
570	20231030	103100	121290977	1878	1878	1878	1878	0
571	20231030	103000	121290977	1878	1879	1879	1878	102
572	20231030	102900	121099321	1880	1880	1880	1880	0
573	20231030	102800	121099321	1880	1880	1880	1880	300
574	20231030	102700	120535321	1880	1880	1880	1880	0
575	20231030	102600	120535321	1880	1880	1880	1880	0
576	20231030	102500	120535321	1880	1879	1880	1879	540
577	20231030	102400	119520511	1880	1880	1880	1880	57
578	20231030	102300	119413351	1880	1880	1880	1880	0
579	20231030	102200	119413351	1880	1880	1880	1880	0
580	20231030	102100	119413351	1880	1880	1880	1880	7
581	20231030	102000	119400191	1880	1880	1880	1880	901
582	20231030	101900	117706311	1880	1880	1880	1880	2023
583	20231030	101800	113903071	1880	1880	1880	1880	1
584	20231030	101700	113901191	1884	1884	1884	1884	0
585	20231030	101600	113901191	1884	1884	1884	1884	0
586	20231030	101500	113901191	1884	1884	1884	1884	0
587	20231030	101400	113901191	1884	1884	1884	1884	513
588	20231030	101300	112934699	1885	1885	1885	1885	0
589	20231030	101200	112934699	1885	1885	1885	1885	5
590	20231030	101100	112925274	1886	1886	1886	1886	0
591	20231030	101000	112925274	1886	1886	1886	1886	0
592	20231030	100900	112925274	1886	1886	1886	1886	50
593	20231030	100800	112830974	1886	1886	1886	1886	10
594	20231030	100700	112812114	1886	1886	1886	1886	5
595	20231030	100600	112802684	1886	1886	1886	1880	428
596	20231030	100500	111995644	1886	1886	1886	1876	351
597	20231030	100400	111334258	1876	1876	1876	1876	0
598	20231030	100300	111334258	1876	1876	1876	1876	0
599	20231030	100200	111334258	1876	1885	1885	1876	1267
600	20231030	100100	108953337	1887	1886	1887	1885	53
601	20231030	100000	108853378	1886	1886	1886	1886	225
602	20231030	095900	108429028	1886	1886	1886	1886	0
603	20231030	095800	108429028	1886	1886	1886	1886	1605
604	20231030	095700	105401998	1886	1886	1886	1886	2
605	20231030	095600	105398226	1883	1883	1883	1883	3
606	20231030	095500	105392577	1881	1880	1881	1880	1088
607	20231030	095400	103346637	1880	1880	1880	1880	0
608	20231030	095300	103346637	1880	1880	1880	1880	0
609	20231030	095200	103346637	1880	1880	1880	1880	0
610	20231030	095100	103346637	1880	1880	1880	1880	0
611	20231030	095000	103346637	1880	1880	1880	1880	1
612	20231030	094900	103344757	1880	1880	1880	1880	0
613	20231030	094800	103344757	1880	1873	1880	1873	1141
614	20231030	094700	101207657	1873	1873	1873	1873	1190
615	20231030	094600	98978787	1873	1873	1873	1873	338
616	20231030	094500	98345713	1871	1874	1874	1871	1923
617	20231030	094400	94745150	1880	1880	1880	1880	0
618	20231030	094300	94745150	1880	1880	1880	1880	0
619	20231030	094200	94745150	1880	1880	1880	1880	12
620	20231030	094100	94722590	1880	1880	1880	1880	1
621	20231030	094000	94720710	1875	1878	1878	1875	3528
622	20231030	093900	88102215	1877	1877	1877	1877	0
623	20231030	093800	88102215	1877	1877	1877	1877	200
624	20231030	093700	87726815	1884	1885	1885	1884	12
625	20231030	093600	87704205	1885	1876	1885	1876	255
626	20231030	093500	87223789	1884	1884	1884	1884	203
627	20231030	093400	86841337	1885	1885	1885	1885	0
628	20231030	093300	86841337	1885	1885	1885	1885	0
629	20231030	093200	86841337	1885	1885	1885	1884	507
630	20231030	093100	85886142	1885	1884	1886	1884	1324
631	20231030	093000	83390996	1885	1875	1885	1871	2565
632	20231030	092900	78568190	1880	1880	1880	1880	0
633	20231030	092800	78568190	1880	1880	1880	1880	11
634	20231030	092700	78547510	1880	1880	1880	1880	0
635	20231030	092600	78547510	1880	1880	1880	1880	22
636	20231030	092500	78506150	1880	1880	1880	1880	20
637	20231030	092400	78468550	1880	1879	1880	1878	517
638	20231030	092300	77497114	1879	1879	1879	1878	1003
639	20231030	092200	75612479	1878	1879	1879	1878	1600
640	20231030	092100	72606679	1878	1878	1878	1878	108
641	20231030	092000	72403855	1878	1870	1878	1870	417
642	20231030	091900	71620877	1868	1868	1868	1868	0
643	20231030	091800	71620877	1868	1868	1868	1868	0
644	20231030	091700	71620877	1868	1866	1868	1865	462
645	20231030	091600	70758160	1868	1866	1868	1866	1441
646	20231030	091500	68069170	1866	1862	1866	1862	1807
647	20231030	091400	64700086	1862	1863	1863	1862	631
648	20231030	091300	63525010	1864	1866	1866	1864	500
649	20231030	091200	62592998	1866	1861	1866	1861	17
650	20231030	091100	62561356	1868	1868	1868	1868	20
651	20231030	091000	62523996	1859	1859	1859	1859	302
652	20231030	090900	61962578	1860	1865	1865	1859	4412
653	20231030	090800	53740431	1865	1870	1870	1865	2242
654	20231030	090700	49559079	1865	1872	1872	1865	8816
655	20231030	090600	33083221	1875	1871	1875	1871	1001
656	20231030	090500	31206350	1871	1867	1871	1867	1001
657	20231030	090400	29333483	1870	1878	1878	1868	7447
658	20231030	090300	15392169	1877	1877	1877	1877	1000
659	20231030	090200	13515169	1875	1872	1875	1870	494
660	20231030	090100	12591172	1872	1885	1885	1872	1655
661	20231030	090000	9487800	1890	1890	1890	1890	5011