KissMeData/066790/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192900	1719705296	1862	1862	1862	1862	10385
3	20231017	192800	1719705296	1862	1862	1862	1862	0
4	20231017	192700	1719705296	1862	1862	1862	1862	0
5	20231017	192600	1719705296	1862	1862	1862	1862	0
6	20231017	192500	1719705296	1862	1862	1862	1862	0
7	20231017	192400	1719705296	1862	1862	1862	1862	0
8	20231017	192300	1719705296	1862	1862	1862	1862	0
9	20231017	192200	1719705296	1862	1862	1862	1862	0
10	20231017	192100	1719705296	1862	1862	1862	1862	0
11	20231017	192000	1719705296	1862	1862	1862	1862	0
12	20231017	191900	1719705296	1862	1862	1862	1862	0
13	20231017	191800	1719705296	1862	1862	1862	1862	0
14	20231017	191700	1719705296	1862	1862	1862	1862	0
15	20231017	191600	1719705296	1862	1862	1862	1862	0
16	20231017	191500	1719705296	1862	1862	1862	1862	0
17	20231017	191400	1719705296	1862	1862	1862	1862	0
18	20231017	191300	1719705296	1862	1862	1862	1862	0
19	20231017	191200	1719705296	1862	1862	1862	1862	0
20	20231017	191100	1719705296	1862	1862	1862	1862	0
21	20231017	191000	1719705296	1862	1862	1862	1862	0
22	20231017	190900	1719705296	1862	1862	1862	1862	0
23	20231017	190800	1719705296	1862	1862	1862	1862	0
24	20231017	190700	1719705296	1862	1862	1862	1862	0
25	20231017	190600	1719705296	1862	1862	1862	1862	0
26	20231017	190500	1719705296	1862	1862	1862	1862	0
27	20231017	190400	1719705296	1862	1862	1862	1862	0
28	20231017	190300	1719705296	1862	1862	1862	1862	0
29	20231017	190200	1719705296	1862	1862	1862	1862	0
30	20231017	190100	1719705296	1862	1862	1862	1862	0
31	20231017	190000	1719705296	1862	1862	1862	1862	0
32	20231017	185900	1719705296	1862	1862	1862	1862	10385
33	20231017	185800	1719705296	1862	1862	1862	1862	0
34	20231017	185700	1719705296	1862	1862	1862	1862	0
35	20231017	185600	1719705296	1862	1862	1862	1862	0
36	20231017	185500	1719705296	1862	1862	1862	1862	0
37	20231017	185400	1719705296	1862	1862	1862	1862	0
38	20231017	185300	1719705296	1862	1862	1862	1862	0
39	20231017	185200	1719705296	1862	1862	1862	1862	0
40	20231017	185100	1719705296	1862	1862	1862	1862	0
41	20231017	185000	1719705296	1862	1862	1862	1862	0
42	20231017	184900	1719705296	1862	1862	1862	1862	0
43	20231017	184800	1719705296	1862	1862	1862	1862	0
44	20231017	184700	1719705296	1862	1862	1862	1862	0
45	20231017	184600	1719705296	1862	1862	1862	1862	0
46	20231017	184500	1719705296	1862	1862	1862	1862	0
47	20231017	184400	1719705296	1862	1862	1862	1862	0
48	20231017	184300	1719705296	1862	1862	1862	1862	0
49	20231017	184200	1719705296	1862	1862	1862	1862	0
50	20231017	184100	1719705296	1862	1862	1862	1862	0
51	20231017	184000	1719705296	1862	1862	1862	1862	0
52	20231017	183900	1719705296	1862	1862	1862	1862	0
53	20231017	183800	1719705296	1862	1862	1862	1862	0
54	20231017	183700	1719705296	1862	1862	1862	1862	0
55	20231017	183600	1719705296	1862	1862	1862	1862	0
56	20231017	183500	1719705296	1862	1862	1862	1862	0
57	20231017	183400	1719705296	1862	1862	1862	1862	0
58	20231017	183300	1719705296	1862	1862	1862	1862	0
59	20231017	183200	1719705296	1862	1862	1862	1862	0
60	20231017	183100	1719705296	1862	1862	1862	1862	0
61	20231017	183000	1719705296	1862	1862	1862	1862	0
62	20231017	182900	1719705296	1862	1862	1862	1862	10385
63	20231017	182800	1719705296	1862	1862	1862	1862	0
64	20231017	182700	1719705296	1862	1862	1862	1862	0
65	20231017	182600	1719705296	1862	1862	1862	1862	0
66	20231017	182500	1719705296	1862	1862	1862	1862	0
67	20231017	182400	1719705296	1862	1862	1862	1862	0
68	20231017	182300	1719705296	1862	1862	1862	1862	0
69	20231017	182200	1719705296	1862	1862	1862	1862	0
70	20231017	182100	1719705296	1862	1862	1862	1862	0
71	20231017	182000	1719705296	1862	1862	1862	1862	0
72	20231017	181900	1719705296	1862	1862	1862	1862	0
73	20231017	181800	1719705296	1862	1862	1862	1862	0
74	20231017	181700	1719705296	1862	1862	1862	1862	0
75	20231017	181600	1719705296	1862	1862	1862	1862	0
76	20231017	181500	1719705296	1862	1862	1862	1862	0
77	20231017	181400	1719705296	1862	1862	1862	1862	0
78	20231017	181300	1719705296	1862	1862	1862	1862	0
79	20231017	181200	1719705296	1862	1862	1862	1862	0
80	20231017	181100	1719705296	1862	1862	1862	1862	0
81	20231017	181000	1719705296	1862	1862	1862	1862	0
82	20231017	180900	1719705296	1862	1862	1862	1862	0
83	20231017	180800	1719705296	1862	1862	1862	1862	0
84	20231017	180700	1719705296	1862	1862	1862	1862	0
85	20231017	180600	1719705296	1862	1862	1862	1862	0
86	20231017	180500	1719705296	1862	1862	1862	1862	0
87	20231017	180400	1719705296	1862	1862	1862	1862	0
88	20231017	180300	1719705296	1862	1862	1862	1862	0
89	20231017	180200	1719705296	1862	1862	1862	1862	0
90	20231017	180100	1719705296	1862	1862	1862	1862	0
91	20231017	180000	1719705296	1862	1862	1862	1862	0
92	20231017	175900	1719705296	1862	1862	1862	1862	10385
93	20231017	175800	1719705296	1862	1862	1862	1862	0
94	20231017	175700	1719705296	1862	1862	1862	1862	0
95	20231017	175600	1719705296	1862	1862	1862	1862	0
96	20231017	175500	1719705296	1862	1862	1862	1862	0
97	20231017	175400	1719705296	1862	1862	1862	1862	0
98	20231017	175300	1719705296	1862	1862	1862	1862	0
99	20231017	175200	1719705296	1862	1862	1862	1862	0
100	20231017	175100	1719705296	1862	1862	1862	1862	0
101	20231017	175000	1719705296	1862	1862	1862	1862	0
102	20231017	174900	1719705296	1862	1862	1862	1862	0
103	20231017	174800	1719705296	1862	1862	1862	1862	0
104	20231017	174700	1719705296	1862	1862	1862	1862	0
105	20231017	174600	1719705296	1862	1862	1862	1862	0
106	20231017	174500	1719705296	1862	1862	1862	1862	0
107	20231017	174400	1719705296	1862	1862	1862	1862	0
108	20231017	174300	1719705296	1862	1862	1862	1862	0
109	20231017	174200	1719705296	1862	1862	1862	1862	0
110	20231017	174100	1719705296	1862	1862	1862	1862	0
111	20231017	174000	1719705296	1862	1862	1862	1862	0
112	20231017	173900	1719705296	1862	1862	1862	1862	0
113	20231017	173800	1719705296	1862	1862	1862	1862	0
114	20231017	173700	1719705296	1862	1862	1862	1862	0
115	20231017	173600	1719705296	1862	1862	1862	1862	0
116	20231017	173500	1719705296	1862	1862	1862	1862	0
117	20231017	173400	1719705296	1862	1862	1862	1862	0
118	20231017	173300	1719705296	1862	1862	1862	1862	0
119	20231017	173200	1719705296	1862	1862	1862	1862	0
120	20231017	173100	1719705296	1862	1862	1862	1862	0
121	20231017	173000	1719705296	1862	1862	1862	1862	0
122	20231017	172900	1719705296	1862	1862	1862	1862	10385
123	20231017	172800	1719705296	1862	1862	1862	1862	0
124	20231017	172700	1719705296	1862	1862	1862	1862	0
125	20231017	172600	1719705296	1862	1862	1862	1862	0
126	20231017	172500	1719705296	1862	1862	1862	1862	0
127	20231017	172400	1719705296	1862	1862	1862	1862	0
128	20231017	172300	1719705296	1862	1862	1862	1862	0
129	20231017	172200	1719705296	1862	1862	1862	1862	0
130	20231017	172100	1719705296	1862	1862	1862	1862	0
131	20231017	172000	1719705296	1862	1862	1862	1862	0
132	20231017	171900	1719705296	1862	1862	1862	1862	0
133	20231017	171800	1719705296	1862	1862	1862	1862	0
134	20231017	171700	1719705296	1862	1862	1862	1862	0
135	20231017	171600	1719705296	1862	1862	1862	1862	0
136	20231017	171500	1719705296	1862	1862	1862	1862	0
137	20231017	171400	1719705296	1862	1862	1862	1862	0
138	20231017	171300	1719705296	1862	1862	1862	1862	0
139	20231017	171200	1719705296	1862	1862	1862	1862	0
140	20231017	171100	1719705296	1862	1862	1862	1862	0
141	20231017	171000	1719705296	1862	1862	1862	1862	0
142	20231017	170900	1719705296	1862	1862	1862	1862	0
143	20231017	170800	1719705296	1862	1862	1862	1862	0
144	20231017	170700	1719705296	1862	1862	1862	1862	0
145	20231017	170600	1719705296	1862	1862	1862	1862	0
146	20231017	170500	1719705296	1862	1862	1862	1862	0
147	20231017	170400	1719705296	1862	1862	1862	1862	0
148	20231017	170300	1719705296	1862	1862	1862	1862	0
149	20231017	170200	1719705296	1862	1862	1862	1862	0
150	20231017	170100	1719705296	1862	1862	1862	1862	0
151	20231017	170000	1719705296	1862	1862	1862	1862	0
152	20231017	165900	1719705296	1862	1862	1862	1862	10385
153	20231017	165800	1719705296	1862	1862	1862	1862	0
154	20231017	165700	1719705296	1862	1862	1862	1862	0
155	20231017	165600	1719705296	1862	1862	1862	1862	0
156	20231017	165500	1719705296	1862	1862	1862	1862	0
157	20231017	165400	1719705296	1862	1862	1862	1862	0
158	20231017	165300	1719705296	1862	1862	1862	1862	0
159	20231017	165200	1719705296	1862	1862	1862	1862	0
160	20231017	165100	1719705296	1862	1862	1862	1862	0
161	20231017	165000	1719705296	1862	1862	1862	1862	0
162	20231017	164900	1719705296	1862	1862	1862	1862	0
163	20231017	164800	1719705296	1862	1862	1862	1862	0
164	20231017	164700	1719705296	1862	1862	1862	1862	0
165	20231017	164600	1719705296	1862	1862	1862	1862	0
166	20231017	164500	1719705296	1862	1862	1862	1862	0
167	20231017	164400	1719705296	1862	1862	1862	1862	0
168	20231017	164300	1719705296	1862	1862	1862	1862	0
169	20231017	164200	1719705296	1862	1862	1862	1862	0
170	20231017	164100	1719705296	1862	1862	1862	1862	0
171	20231017	164000	1719705296	1862	1862	1862	1862	0
172	20231017	163900	1719705296	1862	1862	1862	1862	0
173	20231017	163800	1719705296	1862	1862	1862	1862	0
174	20231017	163700	1719705296	1862	1862	1862	1862	0
175	20231017	163600	1719705296	1862	1862	1862	1862	0
176	20231017	163500	1719705296	1862	1862	1862	1862	0
177	20231017	163400	1719705296	1862	1862	1862	1862	0
178	20231017	163300	1719705296	1862	1862	1862	1862	0
179	20231017	163200	1719705296	1862	1862	1862	1862	0
180	20231017	163100	1719705296	1862	1862	1862	1862	0
181	20231017	163000	1719705296	1862	1862	1862	1862	0
182	20231017	162900	1719705296	1862	1862	1862	1862	10385
183	20231017	162800	1719705296	1862	1862	1862	1862	0
184	20231017	162700	1719705296	1862	1862	1862	1862	0
185	20231017	162600	1719705296	1862	1862	1862	1862	0
186	20231017	162500	1719705296	1862	1862	1862	1862	0
187	20231017	162400	1719705296	1862	1862	1862	1862	0
188	20231017	162300	1719705296	1862	1862	1862	1862	0
189	20231017	162200	1719705296	1862	1862	1862	1862	0
190	20231017	162100	1719705296	1862	1862	1862	1862	0
191	20231017	162000	1719705296	1862	1862	1862	1862	0
192	20231017	161900	1719705296	1862	1862	1862	1862	0
193	20231017	161800	1719705296	1862	1862	1862	1862	0
194	20231017	161700	1719705296	1862	1862	1862	1862	0
195	20231017	161600	1719705296	1862	1862	1862	1862	0
196	20231017	161500	1719705296	1862	1862	1862	1862	0
197	20231017	161400	1719705296	1862	1862	1862	1862	0
198	20231017	161300	1719705296	1862	1862	1862	1862	0
199	20231017	161200	1719705296	1862	1862	1862	1862	0
200	20231017	161100	1719705296	1862	1862	1862	1862	0
201	20231017	161000	1719705296	1862	1862	1862	1862	0
202	20231017	160900	1719705296	1862	1862	1862	1862	0
203	20231017	160800	1719705296	1862	1862	1862	1862	0
204	20231017	160700	1719705296	1862	1862	1862	1862	0
205	20231017	160600	1719705296	1862	1862	1862	1862	0
206	20231017	160500	1719705296	1862	1862	1862	1862	0
207	20231017	160400	1719705296	1862	1862	1862	1862	0
208	20231017	160300	1719705296	1862	1862	1862	1862	0
209	20231017	160200	1719705296	1862	1862	1862	1862	0
210	20231017	160100	1719705296	1862	1862	1862	1862	0
211	20231017	160000	1719705296	1862	1862	1862	1862	0
212	20231017	155900	1719705296	1862	1862	1862	1862	10385
213	20231017	155800	1719705296	1862	1862	1862	1862	0
214	20231017	155700	1719705296	1862	1862	1862	1862	0
215	20231017	155600	1719705296	1862	1862	1862	1862	0
216	20231017	155500	1719705296	1862	1862	1862	1862	0
217	20231017	155400	1719705296	1862	1862	1862	1862	0
218	20231017	155300	1719705296	1862	1862	1862	1862	0
219	20231017	155200	1719705296	1862	1862	1862	1862	0
220	20231017	155100	1719705296	1862	1862	1862	1862	0
221	20231017	155000	1719705296	1862	1862	1862	1862	0
222	20231017	154900	1719705296	1862	1862	1862	1862	0
223	20231017	154800	1719705296	1862	1862	1862	1862	0
224	20231017	154700	1719705296	1862	1862	1862	1862	0
225	20231017	154600	1719705296	1862	1862	1862	1862	0
226	20231017	154500	1719705296	1862	1862	1862	1862	0
227	20231017	154400	1719705296	1862	1862	1862	1862	0
228	20231017	154300	1719705296	1862	1862	1862	1862	0
229	20231017	154200	1719705296	1862	1862	1862	1862	0
230	20231017	154100	1719705296	1862	1862	1862	1862	0
231	20231017	154000	1719705296	1862	1862	1862	1862	0
232	20231017	153900	1719705296	1862	1862	1862	1862	0
233	20231017	153800	1719705296	1862	1862	1862	1862	0
234	20231017	153700	1719705296	1862	1862	1862	1862	0
235	20231017	153600	1719705296	1862	1862	1862	1862	0
236	20231017	153500	1719705296	1862	1862	1862	1862	0
237	20231017	153400	1719705296	1862	1862	1862	1862	0
238	20231017	153300	1719705296	1862	1862	1862	1862	0
239	20231017	153200	1719705296	1862	1862	1862	1862	0
240	20231017	153100	1719705296	1862	1862	1862	1862	0
241	20231017	153000	1719705296	1862	1862	1862	1862	10385
242	20231017	152900	1700368426	1862	1862	1862	1862	0
243	20231017	152800	1700368426	1862	1862	1862	1862	0
244	20231017	152700	1700368426	1862	1862	1862	1862	0
245	20231017	152600	1700368426	1862	1862	1862	1862	0
246	20231017	152500	1700368426	1862	1862	1862	1862	0
247	20231017	152400	1700368426	1862	1862	1862	1862	0
248	20231017	152300	1700368426	1862	1862	1862	1862	0
249	20231017	152200	1700368426	1862	1862	1862	1862	0
250	20231017	152100	1700368426	1862	1862	1862	1862	0
251	20231017	152000	1700368426	1862	1862	1862	1862	0
252	20231017	151900	1700368426	1862	1859	1862	1859	528
253	20231017	151800	1699385974	1859	1857	1859	1856	4943
254	20231017	151700	1690206927	1858	1848	1858	1847	3211
255	20231017	151600	1684270753	1859	1858	1862	1858	4005
256	20231017	151500	1676817041	1835	1862	1862	1830	26940
257	20231017	151400	1626965721	1851	1863	1863	1851	25315
258	20231017	151300	1580020714	1862	1864	1864	1860	5859
259	20231017	151200	1569109459	1864	1865	1865	1864	2270
260	20231017	151100	1564877802	1865	1864	1865	1864	327
261	20231017	151000	1564268197	1865	1864	1865	1860	464
262	20231017	150900	1563403637	1860	1861	1861	1860	916
263	20231017	150800	1561699376	1865	1866	1866	1860	167
264	20231017	150700	1561388120	1866	1865	1866	1865	223
265	20231017	150600	1560972061	1863	1866	1866	1860	1410
266	20231017	150500	1558345407	1866	1865	1866	1865	580
267	20231017	150400	1557263276	1866	1867	1867	1866	229
268	20231017	150300	1556835737	1860	1866	1867	1860	1003
269	20231017	150200	1554965447	1866	1865	1866	1865	106
270	20231017	150100	1554767701	1864	1865	1865	1864	55
271	20231017	150000	1554665180	1866	1866	1866	1866	18
272	20231017	145900	1554631592	1866	1857	1866	1856	399
273	20231017	145800	1553890767	1866	1866	1866	1866	1
274	20231017	145700	1553888901	1868	1870	1870	1856	185
275	20231017	145600	1553545487	1872	1862	1874	1862	45
276	20231017	145500	1553461219	1874	1862	1874	1862	164
277	20231017	145400	1553155803	1862	1865	1875	1862	1750
278	20231017	145300	1549895952	1876	1876	1876	1876	50
279	20231017	145200	1549802152	1878	1878	1878	1878	0
280	20231017	145100	1549802152	1878	1878	1878	1878	0
281	20231017	145000	1549802152	1878	1868	1878	1868	191
282	20231017	144900	1549444064	1866	1862	1866	1862	3267
283	20231017	144800	1543351600	1855	1862	1862	1855	33
284	20231017	144700	1543290245	1862	1862	1862	1862	0
285	20231017	144600	1543290245	1862	1862	1862	1862	38
286	20231017	144500	1543219489	1862	1862	1862	1862	30
287	20231017	144400	1543163629	1854	1854	1854	1854	6
288	20231017	144300	1543152505	1862	1864	1864	1862	130
289	20231017	144200	1542910265	1853	1861	1864	1853	1941
290	20231017	144100	1539297114	1852	1852	1852	1852	50
291	20231017	144000	1539204514	1852	1852	1852	1852	501
292	20231017	143900	1538276662	1862	1862	1862	1862	40
293	20231017	143800	1538202182	1852	1852	1852	1852	0
294	20231017	143700	1538202182	1852	1852	1852	1852	1
295	20231017	143600	1538200330	1862	1850	1862	1850	2462
296	20231017	143500	1533643232	1851	1861	1862	1851	6760
297	20231017	143400	1521123350	1861	1861	1861	1861	3
298	20231017	143300	1521117767	1862	1852	1862	1852	115
299	20231017	143200	1520904664	1852	1860	1862	1852	9290
300	20231017	143100	1503680272	1855	1855	1855	1855	1
301	20231017	143000	1503678417	1855	1855	1855	1855	0
302	20231017	142900	1503678417	1855	1855	1855	1855	0
303	20231017	142800	1503678417	1855	1855	1855	1855	3
304	20231017	142700	1503672852	1854	1854	1854	1854	532
305	20231017	142600	1502686524	1853	1853	1853	1853	1
306	20231017	142500	1502684671	1853	1853	1862	1853	5
307	20231017	142400	1502675388	1851	1851	1851	1851	40
308	20231017	142300	1502601348	1851	1859	1863	1850	1072
309	20231017	142200	1500608530	1859	1859	1861	1859	1475
310	20231017	142100	1497866205	1859	1859	1859	1859	0
311	20231017	142000	1497866205	1859	1859	1859	1859	0
312	20231017	141900	1497866205	1859	1859	1859	1859	1100
313	20231017	141800	1495821305	1859	1859	1859	1859	2
314	20231017	141700	1495817587	1863	1863	1863	1863	7
315	20231017	141600	1495804546	1859	1859	1859	1859	294
316	20231017	141500	1495258000	1859	1859	1859	1859	250
317	20231017	141400	1494793250	1859	1863	1863	1859	147
318	20231017	141300	1494519481	1859	1859	1859	1859	2482
319	20231017	141200	1489905443	1859	1859	1859	1859	1921
320	20231017	141100	1486334304	1859	1864	1864	1859	4738
321	20231017	141000	1477524897	1860	1846	1860	1846	5185
322	20231017	140900	1467912495	1845	1845	1845	1845	500
323	20231017	140800	1466989995	1840	1847	1847	1840	8397
324	20231017	140700	1451529125	1847	1850	1850	1847	2848
325	20231017	140600	1446260364	1851	1851	1851	1851	1677
326	20231017	140500	1443156237	1851	1853	1853	1851	585
327	20231017	140400	1442072779	1853	1858	1859	1853	3839
328	20231017	140300	1434953970	1854	1859	1859	1854	899
329	20231017	140200	1433283191	1859	1863	1863	1859	3590
330	20231017	140100	1426604526	1863	1864	1867	1863	887
331	20231017	140000	1424949733	1866	1867	1867	1865	1537
332	20231017	135900	1422080424	1867	1868	1868	1866	5700
333	20231017	135800	1411438454	1867	1867	1867	1867	50
334	20231017	135700	1411345104	1867	1870	1870	1867	4500
335	20231017	135600	1402932276	1870	1873	1873	1870	1507
336	20231017	135500	1400113337	1873	1876	1876	1871	9051
337	20231017	135400	1383169814	1876	1880	1880	1875	23
338	20231017	135300	1383126661	1882	1883	1883	1882	2549
339	20231017	135200	1378328894	1883	1883	1883	1883	417
340	20231017	135100	1377543683	1883	1883	1883	1883	25
341	20231017	135000	1377496608	1883	1884	1884	1883	2127
342	20231017	134900	1373491341	1884	1883	1884	1883	310
343	20231017	134800	1372907503	1884	1884	1884	1884	36
344	20231017	134700	1372839679	1884	1884	1884	1884	10
345	20231017	134600	1372820839	1883	1883	1883	1883	70
346	20231017	134500	1372689029	1883	1883	1889	1883	102
347	20231017	134400	1372496363	1888	1889	1889	1888	616
348	20231017	134300	1371333255	1889	1889	1889	1889	3
349	20231017	134200	1371327588	1889	1889	1889	1889	281
350	20231017	134100	1370796779	1889	1884	1889	1884	3275
351	20231017	134000	1364618728	1884	1883	1884	1883	198
352	20231017	133900	1364245884	1880	1880	1880	1880	1236
353	20231017	133800	1361922204	1876	1875	1880	1875	12
354	20231017	133700	1361899678	1880	1880	1880	1880	0
355	20231017	133600	1361899678	1880	1880	1880	1880	0
356	20231017	133500	1361899678	1880	1871	1880	1871	690
357	20231017	133400	1360606416	1874	1880	1880	1872	987
358	20231017	133300	1358757398	1883	1883	1883	1883	0
359	20231017	133200	1358757398	1883	1883	1883	1883	105
360	20231017	133100	1358559683	1883	1883	1883	1883	0
361	20231017	133000	1358559683	1883	1883	1883	1883	20
362	20231017	132900	1358522023	1884	1884	1884	1884	54
363	20231017	132800	1358420287	1884	1884	1884	1884	6
364	20231017	132700	1358408983	1883	1884	1884	1883	84
365	20231017	132600	1358250807	1883	1883	1883	1883	1
366	20231017	132500	1358248924	1884	1882	1884	1882	463
367	20231017	132400	1357377365	1883	1883	1883	1883	3
368	20231017	132300	1357371716	1884	1873	1884	1871	950
369	20231017	132200	1355593521	1885	1885	1885	1885	43
370	20231017	132100	1355512466	1884	1872	1885	1871	1949
371	20231017	132000	1351863876	1872	1872	1872	1872	2889
372	20231017	131900	1346455668	1872	1874	1874	1872	561
373	20231017	131800	1345404966	1874	1874	1874	1874	126
374	20231017	131700	1345168842	1874	1874	1874	1874	11
375	20231017	131600	1345148228	1873	1874	1874	1873	180
376	20231017	131500	1344810973	1874	1889	1889	1874	7
377	20231017	131400	1344797765	1890	1890	1890	1890	0
378	20231017	131300	1344797765	1890	1887	1890	1887	2653
379	20231017	131200	1339789648	1889	1892	1892	1871	526
380	20231017	131100	1338801123	1870	1885	1893	1870	21291
381	20231017	131000	1298885268	1893	1879	1893	1879	1388
382	20231017	130900	1296274118	1878	1883	1883	1877	6212
383	20231017	130800	1284601131	1885	1883	1893	1882	3509
384	20231017	130700	1277993865	1891	1891	1891	1891	10
385	20231017	130600	1277974955	1894	1884	1894	1882	8001
386	20231017	130500	1262909848	1882	1882	1882	1882	0
387	20231017	130400	1262909848	1882	1884	1884	1881	716
388	20231017	130300	1261562367	1880	1897	1897	1879	7003
389	20231017	130200	1248326037	1897	1897	1897	1897	7
390	20231017	130100	1248312758	1895	1895	1895	1895	746
391	20231017	130000	1246899088	1895	1900	1901	1895	1150
392	20231017	125900	1244713593	1900	1890	1900	1890	4022
393	20231017	125800	1237101793	1900	1899	1900	1899	809
394	20231017	125700	1235565492	1889	1889	1889	1889	0
395	20231017	125600	1235565492	1889	1885	1889	1881	1805
396	20231017	125500	1232160629	1885	1885	1885	1881	1561
397	20231017	125400	1229221483	1885	1886	1886	1885	407
398	20231017	125300	1228454043	1887	1894	1894	1887	2225
399	20231017	125200	1224249720	1889	1894	1894	1889	5000
400	20231017	125100	1214787340	1892	1891	1909	1889	8727
401	20231017	125000	1198264681	1891	1910	1917	1889	21192
402	20231017	124900	1157924759	1917	1920	1921	1917	2870
403	20231017	124800	1152417543	1920	1915	1920	1915	12191
404	20231017	124700	1129033403	1914	1914	1914	1909	3226
405	20231017	124600	1122863839	1914	1915	1918	1907	6745
406	20231017	124500	1109932914	1916	1908	1916	1908	5727
407	20231017	124400	1098983420	1907	1903	1907	1903	4921
408	20231017	124300	1089610576	1904	1891	1904	1891	4161
409	20231017	124200	1081735323	1891	1891	1891	1890	189
410	20231017	124100	1081377925	1891	1891	1891	1891	379
411	20231017	124000	1080661236	1890	1891	1891	1890	3624
412	20231017	123900	1073808257	1891	1891	1892	1891	603
413	20231017	123800	1072667864	1903	1903	1903	1903	1
414	20231017	123700	1072665961	1892	1892	1892	1892	1
415	20231017	123600	1072664069	1891	1891	1891	1891	365
416	20231017	123500	1071973854	1891	1894	1903	1891	2866
417	20231017	123400	1066529050	1893	1895	1895	1892	429
418	20231017	123300	1065716839	1894	1903	1903	1894	4
419	20231017	123200	1065709236	1903	1893	1903	1892	727
420	20231017	123100	1064332221	1903	1904	1904	1902	217
421	20231017	123000	1063919288	1904	1904	1904	1903	205
422	20231017	122900	1063529169	1902	1902	1904	1902	561
423	20231017	122800	1062461416	1891	1902	1904	1891	2471
424	20231017	122700	1057759316	1891	1903	1903	1889	3120
425	20231017	122600	1051863526	1899	1903	1903	1899	786
426	20231017	122500	1050367772	1899	1900	1903	1898	555
427	20231017	122400	1049314320	1898	1895	1903	1895	14823
428	20231017	122300	1021186466	1892	1892	1892	1892	177
429	20231017	122200	1020851582	1890	1890	1890	1890	0
430	20231017	122100	1020851582	1890	1890	1890	1890	30
431	20231017	122000	1020794882	1889	1889	1895	1889	697
432	20231017	121900	1019477692	1889	1889	1889	1889	500
433	20231017	121800	1018533192	1889	1890	1890	1889	2088
434	20231017	121700	1014586881	1890	1890	1890	1890	1176
435	20231017	121600	1012364241	1890	1890	1890	1890	130
436	20231017	121500	1012118541	1890	1890	1890	1890	15
437	20231017	121400	1012090191	1890	1890	1890	1889	402
438	20231017	121300	1011330431	1890	1890	1890	1890	20119
439	20231017	121200	973305521	1890	1890	1890	1890	59
440	20231017	121100	973194011	1890	1890	1890	1890	42
441	20231017	121000	973114631	1889	1889	1889	1889	2859
442	20231017	120900	967713980	1889	1889	1889	1889	16
443	20231017	120800	967683756	1890	1890	1890	1890	0
444	20231017	120700	967683756	1890	1883	1890	1883	159
445	20231017	120600	967383875	1880	1880	1880	1880	26
446	20231017	120500	967334995	1880	1883	1883	1880	1606
447	20231017	120400	964314350	1881	1883	1883	1881	107
448	20231017	120300	964113057	1883	1885	1885	1883	24
449	20231017	120200	964067833	1885	1885	1885	1885	26
450	20231017	120100	964018823	1885	1885	1885	1885	300
451	20231017	120000	963453323	1890	1885	1890	1885	4032
452	20231017	115900	955852923	1895	1895	1895	1895	1
453	20231017	115800	955851028	1895	1885	1895	1885	283
454	20231017	115700	955315994	1885	1894	1894	1885	167
455	20231017	115600	955000416	1885	1885	1885	1885	500
456	20231017	115500	954057916	1895	1885	1895	1885	1042
457	20231017	115400	952093326	1885	1885	1885	1885	999
458	20231017	115300	950210211	1884	1895	1895	1884	317
459	20231017	115200	949612807	1883	1884	1884	1883	321
460	20231017	115100	949008044	1895	1894	1895	1894	800
461	20231017	115000	947492131	1895	1895	1895	1895	158
462	20231017	114900	947192721	1896	1896	1896	1896	0
463	20231017	114800	947192721	1896	1883	1896	1883	679
464	20231017	114700	945913158	1880	1880	1880	1880	11
465	20231017	114600	945892478	1885	1880	1885	1880	700
466	20231017	114500	944572983	1885	1896	1896	1885	1402
467	20231017	114400	941924741	1896	1895	1896	1895	54
468	20231017	114300	941822384	1886	1886	1886	1886	1
469	20231017	114200	941820498	1883	1883	1883	1883	32
470	20231017	114100	941760242	1882	1892	1897	1882	1985
471	20231017	114000	937997177	1896	1892	1896	1892	1733
472	20231017	113900	934714969	1893	1890	1893	1880	3554
473	20231017	113800	927991915	1891	1889	1891	1880	7590
474	20231017	113700	913648122	1889	1880	1889	1880	6164
475	20231017	113600	902058342	1889	1889	1889	1889	1002
476	20231017	113500	900165564	1889	1889	1889	1880	58
477	20231017	113400	900056335	1889	1887	1891	1887	275
478	20231017	113300	899536565	1890	1889	1890	1889	5010
479	20231017	113200	890068015	1891	1879	1891	1879	5108
480	20231017	113100	880445442	1863	1872	1881	1863	4755
481	20231017	113000	871526857	1871	1871	1871	1871	516
482	20231017	112900	870561421	1871	1871	1871	1871	0
483	20231017	112800	870561421	1871	1870	1871	1870	61
484	20231017	112700	870447316	1870	1855	1870	1854	3198
485	20231017	112600	864515461	1855	1862	1862	1852	883
486	20231017	112500	862877334	1861	1865	1872	1861	5230
487	20231017	112400	853109608	1865	1876	1876	1865	6365
488	20231017	112300	841193253	1877	1882	1882	1877	8335
489	20231017	112200	825518869	1882	1882	1882	1882	131
490	20231017	112100	825272327	1882	1889	1889	1882	250
491	20231017	112000	824801792	1889	1890	1890	1889	9
492	20231017	111900	824784783	1891	1885	1891	1881	1156
493	20231017	111800	822608169	1891	1891	1891	1891	500
494	20231017	111700	821662669	1893	1893	1893	1893	1
495	20231017	111600	821660776	1893	1893	1893	1893	50
496	20231017	111500	821566126	1895	1895	1895	1895	0
497	20231017	111400	821566126	1895	1895	1895	1895	10
498	20231017	111300	821547176	1898	1884	1898	1881	5236
499	20231017	111200	811650694	1889	1885	1890	1885	3065
500	20231017	111100	805861054	1885	1886	1886	1885	939
501	20231017	111000	804090940	1886	1896	1896	1886	201
502	20231017	110900	803709854	1896	1896	1896	1896	0
503	20231017	110800	803709854	1896	1886	1896	1886	1430
504	20231017	110700	801012854	1898	1898	1898	1898	0
505	20231017	110600	801012854	1898	1887	1898	1886	1086
506	20231017	110500	798963626	1900	1895	1900	1895	3214
507	20231017	110400	792868295	1895	1894	1895	1894	3300
508	20231017	110300	786615193	1894	1894	1894	1894	1
509	20231017	110200	786613299	1895	1895	1895	1895	0
510	20231017	110100	786613299	1895	1894	1895	1894	182
511	20231017	110000	786268468	1895	1892	1895	1892	3000
512	20231017	105900	780585475	1892	1887	1892	1887	3057
513	20231017	105800	774816766	1892	1892	1892	1890	1168
514	20231017	105700	772607510	1895	1894	1895	1894	2064
515	20231017	105600	768696540	1892	1890	1892	1890	105
516	20231017	105500	768498082	1887	1890	1890	1887	1150
517	20231017	105400	766325508	1893	1893	1893	1893	10
518	20231017	105300	766306578	1894	1894	1894	1894	99
519	20231017	105200	766119072	1894	1886	1894	1886	18
520	20231017	105100	766085020	1896	1896	1896	1896	130
521	20231017	105000	765838540	1897	1887	1898	1884	288
522	20231017	104900	765295213	1887	1888	1899	1887	431
523	20231017	104800	764477056	1881	1900	1900	1881	11102
524	20231017	104700	743504521	1889	1889	1889	1889	935
525	20231017	104600	741738306	1889	1898	1900	1889	504
526	20231017	104500	740781269	1899	1899	1899	1899	160
527	20231017	104400	740477429	1888	1899	1899	1888	408
528	20231017	104300	739702648	1883	1899	1899	1881	6066
529	20231017	104200	728271776	1899	1897	1899	1885	756
530	20231017	104100	726838252	1884	1896	1897	1884	1066
531	20231017	104000	724829113	1896	1884	1896	1883	2557
532	20231017	103900	719994570	1884	1884	1903	1884	728
533	20231017	103800	718622999	1904	1886	1904	1886	1653
534	20231017	103700	715480492	1896	1896	1896	1896	5
535	20231017	103600	715471012	1898	1897	1898	1897	30
536	20231017	103500	715414089	1904	1904	1904	1904	0
537	20231017	103400	715414089	1904	1903	1904	1903	120
538	20231017	103300	715185709	1884	1907	1907	1884	4269
539	20231017	103200	707082890	1908	1908	1908	1907	637
540	20231017	103100	705867537	1907	1905	1907	1905	2696
541	20231017	103000	700729096	1906	1906	1906	1906	1
542	20231017	102900	700727190	1909	1890	1909	1877	9542
543	20231017	102800	682700680	1890	1899	1899	1890	2007
544	20231017	102700	678905388	1904	1904	1904	1904	12
545	20231017	102600	678882540	1899	1899	1905	1899	1021
546	20231017	102500	676943655	1905	1905	1906	1900	1582
547	20231017	102400	673930559	1901	1899	1901	1899	2400
548	20231017	102300	669368903	1900	1899	1900	1899	2030
549	20231017	102200	665513903	1899	1891	1900	1891	3517
550	20231017	102100	658832217	1899	1896	1899	1896	8023
551	20231017	102000	643608173	1891	1891	1891	1891	15
552	20231017	101900	643579808	1891	1896	1896	1891	1133
553	20231017	101800	641436623	1896	1895	1896	1891	4446
554	20231017	101700	633012880	1895	1896	1896	1895	429
555	20231017	101600	632199835	1895	1895	1895	1895	301
556	20231017	101500	631629440	1895	1891	1895	1891	176
557	20231017	101400	631296304	1894	1894	1895	1894	1232
558	20231017	101300	628962578	1894	1891	1894	1891	2090
559	20231017	101200	625008208	1891	1891	1891	1891	20
560	20231017	101100	624970388	1875	1892	1892	1875	141
561	20231017	101000	624703770	1892	1892	1892	1892	60
562	20231017	100900	624590250	1869	1875	1895	1869	506
563	20231017	100800	623640761	1875	1875	1875	1875	100
564	20231017	100700	623453261	1875	1867	1875	1867	485
565	20231017	100600	622543926	1867	1876	1876	1867	2725
566	20231017	100500	617437538	1895	1896	1896	1895	419
567	20231017	100400	616643433	1896	1886	1897	1886	1020
568	20231017	100300	614710953	1886	1885	1886	1866	5532
569	20231017	100200	604313517	1885	1888	1888	1885	1723
570	20231017	100100	601062562	1888	1887	1897	1887	470
571	20231017	100000	600171574	1887	1896	1896	1887	350
572	20231017	095900	599510224	1897	1887	1897	1887	97
573	20231017	095800	599326385	1886	1886	1886	1886	0
574	20231017	095700	599326385	1886	1886	1897	1886	962
575	20231017	095600	597511098	1886	1900	1900	1867	4023
576	20231017	095500	589955114	1911	1911	1911	1911	31
577	20231017	095400	589895873	1898	1887	1898	1887	538
578	20231017	095300	588878271	1888	1892	1893	1888	1310
579	20231017	095200	586401830	1888	1912	1912	1888	3171
580	20231017	095100	580384732	1911	1917	1917	1911	120
581	20231017	095000	580155133	1916	1916	1918	1916	948
582	20231017	094900	578337243	1918	1918	1920	1918	4713
583	20231017	094800	569296269	1918	1917	1918	1916	2580
584	20231017	094700	564350401	1917	1917	1917	1916	653
585	20231017	094600	563098602	1916	1916	1917	1916	83
586	20231017	094500	562939544	1916	1913	1916	1912	572
587	20231017	094400	561844842	1912	1912	1919	1912	14549
588	20231017	094300	533962986	1919	1920	1921	1917	4859
589	20231017	094200	524637152	1920	1903	1920	1903	5403
590	20231017	094100	514321170	1900	1898	1900	1898	8192
591	20231017	094000	498759760	1897	1897	1897	1897	141
592	20231017	093900	498492283	1897	1897	1898	1893	1448
593	20231017	093800	495746361	1897	1896	1897	1889	1179
594	20231017	093700	493511734	1896	1889	1896	1888	1571
595	20231017	093600	490535650	1894	1894	1894	1888	276
596	20231017	093500	490012918	1887	1890	1891	1887	9199
597	20231017	093400	472619755	1890	1891	1891	1883	1713
598	20231017	093300	469388624	1883	1877	1883	1877	2293
599	20231017	093200	465079436	1877	1869	1877	1869	1328
600	20231017	093100	462594017	1868	1867	1868	1867	181
601	20231017	093000	462256089	1872	1865	1877	1865	95
602	20231017	092900	462078257	1865	1867	1871	1865	4347
603	20231017	092800	453960986	1870	1870	1871	1865	4157
604	20231017	092700	446193939	1870	1871	1871	1870	11628
605	20231017	092600	424448278	1873	1875	1876	1872	1352
606	20231017	092500	421914483	1875	1878	1878	1875	1904
607	20231017	092400	418343333	1879	1888	1888	1879	4313
608	20231017	092300	410230962	1888	1891	1891	1888	728
609	20231017	092200	408854842	1896	1891	1896	1891	2181
610	20231017	092100	404719764	1896	1897	1897	1892	4226
611	20231017	092000	396716036	1897	1897	1897	1894	4393
612	20231017	091900	388384530	1894	1894	1894	1894	609
613	20231017	091800	387231084	1894	1897	1900	1893	2957
614	20231017	091700	381627052	1896	1900	1910	1893	2498
615	20231017	091600	376885784	1910	1893	1910	1893	3172
616	20231017	091500	370857399	1896	1892	1896	1882	4691
617	20231017	091400	361975346	1882	1875	1892	1875	5681
618	20231017	091300	351288078	1877	1895	1895	1876	5290
619	20231017	091200	341343662	1895	1896	1900	1876	5909
620	20231017	091100	330208310	1899	1922	1923	1899	19996
621	20231017	091000	292040573	1923	1930	1949	1922	25009
622	20231017	090900	243779124	1930	1909	1969	1899	20254
623	20231017	090800	204885863	1899	1897	1910	1893	20998
624	20231017	090700	164916050	1896	1894	1896	1877	6291
625	20231017	090600	153002825	1876	1859	1900	1859	11773
626	20231017	090500	130929186	1859	1825	1859	1825	39465
627	20231017	090400	58161206	1825	1823	1836	1823	1022
628	20231017	090300	56295976	1822	1830	1836	1820	7267
629	20231017	090200	43013458	1823	1820	1830	1820	710
630	20231017	090100	41719414	1829	1798	1829	1797	7938
631	20231017	090000	27354813	1808	1840	1840	1795	15043