KissMeData/063440/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192900	942023312	1894	1894	1894	1894	4820
3	20231025	192800	942023312	1894	1894	1894	1894	0
4	20231025	192700	942023312	1894	1894	1894	1894	0
5	20231025	192600	942023312	1894	1894	1894	1894	0
6	20231025	192500	942023312	1894	1894	1894	1894	0
7	20231025	192400	942023312	1894	1894	1894	1894	0
8	20231025	192300	942023312	1894	1894	1894	1894	0
9	20231025	192200	942023312	1894	1894	1894	1894	0
10	20231025	192100	942023312	1894	1894	1894	1894	0
11	20231025	192000	942023312	1894	1894	1894	1894	0
12	20231025	191900	942023312	1894	1894	1894	1894	0
13	20231025	191800	942023312	1894	1894	1894	1894	0
14	20231025	191700	942023312	1894	1894	1894	1894	0
15	20231025	191600	942023312	1894	1894	1894	1894	0
16	20231025	191500	942023312	1894	1894	1894	1894	0
17	20231025	191400	942023312	1894	1894	1894	1894	0
18	20231025	191300	942023312	1894	1894	1894	1894	0
19	20231025	191200	942023312	1894	1894	1894	1894	0
20	20231025	191100	942023312	1894	1894	1894	1894	0
21	20231025	191000	942023312	1894	1894	1894	1894	0
22	20231025	190900	942023312	1894	1894	1894	1894	0
23	20231025	190800	942023312	1894	1894	1894	1894	0
24	20231025	190700	942023312	1894	1894	1894	1894	0
25	20231025	190600	942023312	1894	1894	1894	1894	0
26	20231025	190500	942023312	1894	1894	1894	1894	0
27	20231025	190400	942023312	1894	1894	1894	1894	0
28	20231025	190300	942023312	1894	1894	1894	1894	0
29	20231025	190200	942023312	1894	1894	1894	1894	0
30	20231025	190100	942023312	1894	1894	1894	1894	0
31	20231025	190000	942023312	1894	1894	1894	1894	0
32	20231025	185900	942023312	1894	1894	1894	1894	4820
33	20231025	185800	942023312	1894	1894	1894	1894	0
34	20231025	185700	942023312	1894	1894	1894	1894	0
35	20231025	185600	942023312	1894	1894	1894	1894	0
36	20231025	185500	942023312	1894	1894	1894	1894	0
37	20231025	185400	942023312	1894	1894	1894	1894	0
38	20231025	185300	942023312	1894	1894	1894	1894	0
39	20231025	185200	942023312	1894	1894	1894	1894	0
40	20231025	185100	942023312	1894	1894	1894	1894	0
41	20231025	185000	942023312	1894	1894	1894	1894	0
42	20231025	184900	942023312	1894	1894	1894	1894	0
43	20231025	184800	942023312	1894	1894	1894	1894	0
44	20231025	184700	942023312	1894	1894	1894	1894	0
45	20231025	184600	942023312	1894	1894	1894	1894	0
46	20231025	184500	942023312	1894	1894	1894	1894	0
47	20231025	184400	942023312	1894	1894	1894	1894	0
48	20231025	184300	942023312	1894	1894	1894	1894	0
49	20231025	184200	942023312	1894	1894	1894	1894	0
50	20231025	184100	942023312	1894	1894	1894	1894	0
51	20231025	184000	942023312	1894	1894	1894	1894	0
52	20231025	183900	942023312	1894	1894	1894	1894	0
53	20231025	183800	942023312	1894	1894	1894	1894	0
54	20231025	183700	942023312	1894	1894	1894	1894	0
55	20231025	183600	942023312	1894	1894	1894	1894	0
56	20231025	183500	942023312	1894	1894	1894	1894	0
57	20231025	183400	942023312	1894	1894	1894	1894	0
58	20231025	183300	942023312	1894	1894	1894	1894	0
59	20231025	183200	942023312	1894	1894	1894	1894	0
60	20231025	183100	942023312	1894	1894	1894	1894	0
61	20231025	183000	942023312	1894	1894	1894	1894	0
62	20231025	182900	942023312	1894	1894	1894	1894	4820
63	20231025	182800	942023312	1894	1894	1894	1894	0
64	20231025	182700	942023312	1894	1894	1894	1894	0
65	20231025	182600	942023312	1894	1894	1894	1894	0
66	20231025	182500	942023312	1894	1894	1894	1894	0
67	20231025	182400	942023312	1894	1894	1894	1894	0
68	20231025	182300	942023312	1894	1894	1894	1894	0
69	20231025	182200	942023312	1894	1894	1894	1894	0
70	20231025	182100	942023312	1894	1894	1894	1894	0
71	20231025	182000	942023312	1894	1894	1894	1894	0
72	20231025	181900	942023312	1894	1894	1894	1894	0
73	20231025	181800	942023312	1894	1894	1894	1894	0
74	20231025	181700	942023312	1894	1894	1894	1894	0
75	20231025	181600	942023312	1894	1894	1894	1894	0
76	20231025	181500	942023312	1894	1894	1894	1894	0
77	20231025	181400	942023312	1894	1894	1894	1894	0
78	20231025	181300	942023312	1894	1894	1894	1894	0
79	20231025	181200	942023312	1894	1894	1894	1894	0
80	20231025	181100	942023312	1894	1894	1894	1894	0
81	20231025	181000	942023312	1894	1894	1894	1894	0
82	20231025	180900	942023312	1894	1894	1894	1894	0
83	20231025	180800	942023312	1894	1894	1894	1894	0
84	20231025	180700	942023312	1894	1894	1894	1894	0
85	20231025	180600	942023312	1894	1894	1894	1894	0
86	20231025	180500	942023312	1894	1894	1894	1894	0
87	20231025	180400	942023312	1894	1894	1894	1894	0
88	20231025	180300	942023312	1894	1894	1894	1894	0
89	20231025	180200	942023312	1894	1894	1894	1894	0
90	20231025	180100	942023312	1894	1894	1894	1894	0
91	20231025	180000	942023312	1894	1894	1894	1894	0
92	20231025	175900	942023312	1894	1894	1894	1894	4820
93	20231025	175800	942023312	1894	1894	1894	1894	0
94	20231025	175700	942023312	1894	1894	1894	1894	0
95	20231025	175600	942023312	1894	1894	1894	1894	0
96	20231025	175500	942023312	1894	1894	1894	1894	0
97	20231025	175400	942023312	1894	1894	1894	1894	0
98	20231025	175300	942023312	1894	1894	1894	1894	0
99	20231025	175200	942023312	1894	1894	1894	1894	0
100	20231025	175100	942023312	1894	1894	1894	1894	0
101	20231025	175000	942023312	1894	1894	1894	1894	0
102	20231025	174900	942023312	1894	1894	1894	1894	0
103	20231025	174800	942023312	1894	1894	1894	1894	0
104	20231025	174700	942023312	1894	1894	1894	1894	0
105	20231025	174600	942023312	1894	1894	1894	1894	0
106	20231025	174500	942023312	1894	1894	1894	1894	0
107	20231025	174400	942023312	1894	1894	1894	1894	0
108	20231025	174300	942023312	1894	1894	1894	1894	0
109	20231025	174200	942023312	1894	1894	1894	1894	0
110	20231025	174100	942023312	1894	1894	1894	1894	0
111	20231025	174000	942023312	1894	1894	1894	1894	0
112	20231025	173900	942023312	1894	1894	1894	1894	0
113	20231025	173800	942023312	1894	1894	1894	1894	0
114	20231025	173700	942023312	1894	1894	1894	1894	0
115	20231025	173600	942023312	1894	1894	1894	1894	0
116	20231025	173500	942023312	1894	1894	1894	1894	0
117	20231025	173400	942023312	1894	1894	1894	1894	0
118	20231025	173300	942023312	1894	1894	1894	1894	0
119	20231025	173200	942023312	1894	1894	1894	1894	0
120	20231025	173100	942023312	1894	1894	1894	1894	0
121	20231025	173000	942023312	1894	1894	1894	1894	0
122	20231025	172900	942023312	1894	1894	1894	1894	4820
123	20231025	172800	942023312	1894	1894	1894	1894	0
124	20231025	172700	942023312	1894	1894	1894	1894	0
125	20231025	172600	942023312	1894	1894	1894	1894	0
126	20231025	172500	942023312	1894	1894	1894	1894	0
127	20231025	172400	942023312	1894	1894	1894	1894	0
128	20231025	172300	942023312	1894	1894	1894	1894	0
129	20231025	172200	942023312	1894	1894	1894	1894	0
130	20231025	172100	942023312	1894	1894	1894	1894	0
131	20231025	172000	942023312	1894	1894	1894	1894	0
132	20231025	171900	942023312	1894	1894	1894	1894	0
133	20231025	171800	942023312	1894	1894	1894	1894	0
134	20231025	171700	942023312	1894	1894	1894	1894	0
135	20231025	171600	942023312	1894	1894	1894	1894	0
136	20231025	171500	942023312	1894	1894	1894	1894	0
137	20231025	171400	942023312	1894	1894	1894	1894	0
138	20231025	171300	942023312	1894	1894	1894	1894	0
139	20231025	171200	942023312	1894	1894	1894	1894	0
140	20231025	171100	942023312	1894	1894	1894	1894	0
141	20231025	171000	942023312	1894	1894	1894	1894	0
142	20231025	170900	942023312	1894	1894	1894	1894	0
143	20231025	170800	942023312	1894	1894	1894	1894	0
144	20231025	170700	942023312	1894	1894	1894	1894	0
145	20231025	170600	942023312	1894	1894	1894	1894	0
146	20231025	170500	942023312	1894	1894	1894	1894	0
147	20231025	170400	942023312	1894	1894	1894	1894	0
148	20231025	170300	942023312	1894	1894	1894	1894	0
149	20231025	170200	942023312	1894	1894	1894	1894	0
150	20231025	170100	942023312	1894	1894	1894	1894	0
151	20231025	170000	942023312	1894	1894	1894	1894	0
152	20231025	165900	942023312	1894	1894	1894	1894	4820
153	20231025	165800	942023312	1894	1894	1894	1894	0
154	20231025	165700	942023312	1894	1894	1894	1894	0
155	20231025	165600	942023312	1894	1894	1894	1894	0
156	20231025	165500	942023312	1894	1894	1894	1894	0
157	20231025	165400	942023312	1894	1894	1894	1894	0
158	20231025	165300	942023312	1894	1894	1894	1894	0
159	20231025	165200	942023312	1894	1894	1894	1894	0
160	20231025	165100	942023312	1894	1894	1894	1894	0
161	20231025	165000	942023312	1894	1894	1894	1894	0
162	20231025	164900	942023312	1894	1894	1894	1894	0
163	20231025	164800	942023312	1894	1894	1894	1894	0
164	20231025	164700	942023312	1894	1894	1894	1894	0
165	20231025	164600	942023312	1894	1894	1894	1894	0
166	20231025	164500	942023312	1894	1894	1894	1894	0
167	20231025	164400	942023312	1894	1894	1894	1894	0
168	20231025	164300	942023312	1894	1894	1894	1894	0
169	20231025	164200	942023312	1894	1894	1894	1894	0
170	20231025	164100	942023312	1894	1894	1894	1894	0
171	20231025	164000	942023312	1894	1894	1894	1894	0
172	20231025	163900	942023312	1894	1894	1894	1894	0
173	20231025	163800	942023312	1894	1894	1894	1894	0
174	20231025	163700	942023312	1894	1894	1894	1894	0
175	20231025	163600	942023312	1894	1894	1894	1894	0
176	20231025	163500	942023312	1894	1894	1894	1894	0
177	20231025	163400	942023312	1894	1894	1894	1894	0
178	20231025	163300	942023312	1894	1894	1894	1894	0
179	20231025	163200	942023312	1894	1894	1894	1894	0
180	20231025	163100	942023312	1894	1894	1894	1894	0
181	20231025	163000	942023312	1894	1894	1894	1894	0
182	20231025	162900	942023312	1894	1894	1894	1894	4820
183	20231025	162800	942023312	1894	1894	1894	1894	0
184	20231025	162700	942023312	1894	1894	1894	1894	0
185	20231025	162600	942023312	1894	1894	1894	1894	0
186	20231025	162500	942023312	1894	1894	1894	1894	0
187	20231025	162400	942023312	1894	1894	1894	1894	0
188	20231025	162300	942023312	1894	1894	1894	1894	0
189	20231025	162200	942023312	1894	1894	1894	1894	0
190	20231025	162100	942023312	1894	1894	1894	1894	0
191	20231025	162000	942023312	1894	1894	1894	1894	0
192	20231025	161900	942023312	1894	1894	1894	1894	0
193	20231025	161800	942023312	1894	1894	1894	1894	0
194	20231025	161700	942023312	1894	1894	1894	1894	0
195	20231025	161600	942023312	1894	1894	1894	1894	0
196	20231025	161500	942023312	1894	1894	1894	1894	0
197	20231025	161400	942023312	1894	1894	1894	1894	0
198	20231025	161300	942023312	1894	1894	1894	1894	0
199	20231025	161200	942023312	1894	1894	1894	1894	0
200	20231025	161100	942023312	1894	1894	1894	1894	0
201	20231025	161000	942023312	1894	1894	1894	1894	0
202	20231025	160900	942023312	1894	1894	1894	1894	0
203	20231025	160800	942023312	1894	1894	1894	1894	0
204	20231025	160700	942023312	1894	1894	1894	1894	0
205	20231025	160600	942023312	1894	1894	1894	1894	0
206	20231025	160500	942023312	1894	1894	1894	1894	0
207	20231025	160400	942023312	1894	1894	1894	1894	0
208	20231025	160300	942023312	1894	1894	1894	1894	0
209	20231025	160200	942023312	1894	1894	1894	1894	0
210	20231025	160100	942023312	1894	1894	1894	1894	0
211	20231025	160000	942023312	1894	1894	1894	1894	0
212	20231025	155900	942023312	1894	1894	1894	1894	4820
213	20231025	155800	942023312	1894	1894	1894	1894	0
214	20231025	155700	942023312	1894	1894	1894	1894	0
215	20231025	155600	942023312	1894	1894	1894	1894	0
216	20231025	155500	942023312	1894	1894	1894	1894	0
217	20231025	155400	942023312	1894	1894	1894	1894	0
218	20231025	155300	942023312	1894	1894	1894	1894	0
219	20231025	155200	942023312	1894	1894	1894	1894	0
220	20231025	155100	942023312	1894	1894	1894	1894	0
221	20231025	155000	942023312	1894	1894	1894	1894	0
222	20231025	154900	942023312	1894	1894	1894	1894	0
223	20231025	154800	942023312	1894	1894	1894	1894	0
224	20231025	154700	942023312	1894	1894	1894	1894	0
225	20231025	154600	942023312	1894	1894	1894	1894	0
226	20231025	154500	942023312	1894	1894	1894	1894	0
227	20231025	154400	942023312	1894	1894	1894	1894	0
228	20231025	154300	942023312	1894	1894	1894	1894	0
229	20231025	154200	942023312	1894	1894	1894	1894	0
230	20231025	154100	942023312	1894	1894	1894	1894	0
231	20231025	154000	942023312	1894	1894	1894	1894	0
232	20231025	153900	942023312	1894	1894	1894	1894	0
233	20231025	153800	942023312	1894	1894	1894	1894	0
234	20231025	153700	942023312	1894	1894	1894	1894	0
235	20231025	153600	942023312	1894	1894	1894	1894	0
236	20231025	153500	942023312	1894	1894	1894	1894	0
237	20231025	153400	942023312	1894	1894	1894	1894	0
238	20231025	153300	942023312	1894	1894	1894	1894	0
239	20231025	153200	942023312	1894	1894	1894	1894	0
240	20231025	153100	942023312	1894	1894	1894	1894	0
241	20231025	153000	942023312	1894	1894	1894	1894	4820
242	20231025	152900	932894232	1898	1898	1898	1898	0
243	20231025	152800	932894232	1898	1898	1898	1898	0
244	20231025	152700	932894232	1898	1898	1898	1898	0
245	20231025	152600	932894232	1898	1898	1898	1898	0
246	20231025	152500	932894232	1898	1898	1898	1898	0
247	20231025	152400	932894232	1898	1898	1898	1898	0
248	20231025	152300	932894232	1898	1898	1898	1898	0
249	20231025	152200	932894232	1898	1898	1898	1898	0
250	20231025	152100	932894232	1898	1898	1898	1898	0
251	20231025	152000	932894232	1898	1898	1898	1898	0
252	20231025	151900	932894232	1898	1896	1898	1894	875
253	20231025	151800	931236728	1894	1894	1894	1894	3772
254	20231025	151700	924092560	1894	1893	1894	1893	739
255	20231025	151600	922693294	1894	1894	1894	1894	200
256	20231025	151500	922314494	1896	1896	1896	1896	500
257	20231025	151400	921366494	1898	1898	1898	1898	0
258	20231025	151300	921366494	1898	1897	1898	1897	943
259	20231025	151200	919577611	1897	1896	1897	1896	410
260	20231025	151100	918800202	1896	1894	1898	1894	2740
261	20231025	151000	913605094	1892	1883	1892	1882	2122
262	20231025	150900	909600524	1883	1882	1883	1882	136
263	20231025	150800	909344470	1882	1882	1882	1882	496
264	20231025	150700	908410998	1882	1882	1882	1882	1147
265	20231025	150600	906252344	1882	1882	1882	1882	3368
266	20231025	150500	899913768	1883	1883	1883	1883	48
267	20231025	150400	899823384	1882	1882	1882	1882	550
268	20231025	150300	898788284	1882	1882	1882	1882	0
269	20231025	150200	898788284	1882	1883	1883	1882	365
270	20231025	150100	898101169	1885	1885	1885	1885	0
271	20231025	150000	898101169	1885	1885	1885	1885	2
272	20231025	145900	898097399	1885	1884	1885	1884	455
273	20231025	145800	897239824	1885	1885	1885	1885	4
274	20231025	145700	897232284	1885	1885	1885	1885	218
275	20231025	145600	896821354	1884	1884	1884	1884	0
276	20231025	145500	896821354	1884	1884	1884	1884	0
277	20231025	145400	896821354	1884	1884	1884	1884	0
278	20231025	145300	896821354	1884	1884	1884	1884	0
279	20231025	145200	896821354	1884	1884	1884	1884	878
280	20231025	145100	895167202	1880	1880	1880	1880	2297
281	20231025	145000	890848842	1880	1880	1880	1880	0
282	20231025	144900	890848842	1880	1880	1880	1880	0
283	20231025	144800	890848842	1880	1880	1880	1880	0
284	20231025	144700	890848842	1880	1880	1880	1880	0
285	20231025	144600	890848842	1880	1882	1882	1880	51
286	20231025	144500	890752959	1880	1880	1880	1880	0
287	20231025	144400	890752959	1880	1880	1880	1880	1268
288	20231025	144300	888369119	1886	1886	1886	1886	156
289	20231025	144200	888074903	1886	1880	1886	1880	2030
290	20231025	144100	884258448	1881	1881	1881	1881	1653
291	20231025	144000	881149155	1881	1881	1881	1881	146
292	20231025	143900	880874529	1888	1888	1888	1888	0
293	20231025	143800	880874529	1888	1888	1888	1888	1
294	20231025	143700	880872641	1888	1888	1888	1888	0
295	20231025	143600	880872641	1888	1888	1888	1888	10
296	20231025	143500	880853761	1888	1888	1888	1888	0
297	20231025	143400	880853761	1888	1888	1888	1888	0
298	20231025	143300	880853761	1888	1888	1888	1888	2
299	20231025	143200	880849985	1879	1879	1879	1879	0
300	20231025	143100	880849985	1879	1879	1879	1879	10
301	20231025	143000	880831195	1888	1880	1888	1880	1001
302	20231025	142900	878949307	1880	1880	1880	1880	142
303	20231025	142800	878682347	1880	1872	1880	1872	13791
304	20231025	142700	852777822	1872	1872	1872	1872	0
305	20231025	142600	852777822	1872	1872	1872	1872	18
306	20231025	142500	852744126	1872	1872	1872	1872	0
307	20231025	142400	852744126	1872	1872	1872	1872	86
308	20231025	142300	852583134	1872	1871	1872	1871	236
309	20231025	142200	852141542	1871	1871	1871	1871	0
310	20231025	142100	852141542	1871	1870	1871	1870	1391
311	20231025	142000	849539192	1870	1870	1870	1870	48
312	20231025	141900	849449432	1869	1869	1869	1869	0
313	20231025	141800	849449432	1869	1869	1869	1869	1017
314	20231025	141700	847548659	1869	1869	1869	1869	0
315	20231025	141600	847548659	1869	1869	1869	1869	560
316	20231025	141500	846502019	1869	1869	1869	1869	0
317	20231025	141400	846502019	1869	1869	1869	1869	0
318	20231025	141300	846502019	1869	1869	1869	1869	0
319	20231025	141200	846502019	1869	1870	1870	1869	100
320	20231025	141100	846315118	1871	1871	1871	1871	1
321	20231025	141000	846313247	1869	1869	1869	1869	0
322	20231025	140900	846313247	1869	1869	1869	1869	0
323	20231025	140800	846313247	1869	1869	1869	1869	0
324	20231025	140700	846313247	1869	1870	1870	1869	3500
325	20231025	140600	839770017	1870	1870	1870	1870	0
326	20231025	140500	839770017	1870	1870	1870	1870	371
327	20231025	140400	839076247	1868	1868	1868	1868	0
328	20231025	140300	839076247	1868	1868	1868	1868	0
329	20231025	140200	839076247	1868	1867	1868	1867	1001
330	20231025	140100	837206380	1867	1868	1868	1867	844
331	20231025	140000	835630098	1873	1873	1873	1873	54
332	20231025	135900	835528956	1875	1875	1875	1875	0
333	20231025	135800	835528956	1875	1875	1875	1875	0
334	20231025	135700	835528956	1875	1875	1875	1875	0
335	20231025	135600	835528956	1875	1875	1875	1875	0
336	20231025	135500	835528956	1875	1875	1875	1875	19
337	20231025	135400	835493331	1875	1875	1875	1875	0
338	20231025	135300	835493331	1875	1875	1875	1875	0
339	20231025	135200	835493331	1875	1875	1875	1875	1
340	20231025	135100	835491456	1866	1866	1866	1866	0
341	20231025	135000	835491456	1866	1866	1866	1866	2097
342	20231025	134900	831578454	1866	1866	1866	1866	0
343	20231025	134800	831578454	1866	1876	1876	1866	190
344	20231025	134700	831223411	1876	1876	1876	1876	0
345	20231025	134600	831223411	1876	1876	1876	1876	25
346	20231025	134500	831176511	1876	1876	1876	1876	1
347	20231025	134400	831174635	1866	1866	1866	1866	500
348	20231025	134300	830241635	1866	1866	1866	1866	592
349	20231025	134200	829136963	1866	1866	1866	1866	100
350	20231025	134100	828950363	1866	1866	1866	1866	0
351	20231025	134000	828950363	1866	1866	1866	1866	0
352	20231025	133900	828950363	1866	1865	1866	1865	677
353	20231025	133800	827687288	1865	1865	1865	1865	102
354	20231025	133700	827497058	1863	1863	1863	1863	530
355	20231025	133600	826509668	1863	1863	1863	1863	0
356	20231025	133500	826509668	1863	1863	1863	1863	81
357	20231025	133400	826358765	1863	1863	1863	1863	121
358	20231025	133300	826133342	1863	1863	1863	1863	101
359	20231025	133200	825945179	1863	1863	1863	1863	400
360	20231025	133100	825199979	1863	1863	1863	1863	7
361	20231025	133000	825186938	1863	1862	1863	1862	22
362	20231025	132900	825145972	1863	1866	1866	1863	5721
363	20231025	132800	814487102	1866	1866	1866	1866	1
364	20231025	132700	814485236	1865	1865	1865	1865	1
365	20231025	132600	814483371	1866	1866	1866	1866	70
366	20231025	132500	814352751	1866	1866	1866	1866	1
367	20231025	132400	814350885	1864	1863	1864	1863	62
368	20231025	132300	814235369	1864	1865	1866	1864	479
369	20231025	132200	813341833	1864	1864	1865	1864	12
370	20231025	132100	813319464	1864	1865	1865	1864	183
371	20231025	132000	812978301	1865	1865	1865	1865	10
372	20231025	131900	812959651	1864	1864	1864	1864	64
373	20231025	131800	812840355	1864	1865	1865	1864	497
374	20231025	131700	811913937	1865	1865	1865	1865	11
375	20231025	131600	811893422	1865	1865	1865	1865	4
376	20231025	131500	811885962	1865	1865	1865	1865	102
377	20231025	131400	811695732	1866	1866	1866	1866	0
378	20231025	131300	811695732	1866	1865	1866	1864	400
379	20231025	131200	810949931	1864	1865	1865	1864	538
380	20231025	131100	809946567	1866	1866	1866	1866	0
381	20231025	131000	809946567	1866	1866	1866	1866	0
382	20231025	130900	809946567	1866	1866	1866	1866	0
383	20231025	130800	809946567	1866	1866	1866	1866	1
384	20231025	130700	809944701	1864	1864	1864	1864	0
385	20231025	130600	809944701	1864	1865	1865	1864	1100
386	20231025	130500	807894216	1866	1866	1866	1866	0
387	20231025	130400	807894216	1866	1866	1866	1866	10
388	20231025	130300	807875556	1866	1866	1866	1866	100
389	20231025	130200	807688956	1864	1864	1864	1864	0
390	20231025	130100	807688956	1864	1864	1864	1864	0
391	20231025	130000	807688956	1864	1865	1865	1864	1012
392	20231025	125900	805801999	1865	1865	1865	1865	0
393	20231025	125800	805801999	1865	1865	1865	1865	1712
394	20231025	125700	802609119	1865	1865	1865	1865	3
395	20231025	125600	802603524	1866	1864	1866	1864	9
396	20231025	125500	802586745	1865	1865	1865	1865	3203
397	20231025	125400	796613150	1866	1866	1866	1866	10
398	20231025	125300	796594490	1866	1866	1866	1866	336
399	20231025	125200	795967514	1866	1866	1866	1866	86
400	20231025	125100	795807038	1866	1866	1866	1866	21
401	20231025	125000	795767852	1866	1866	1866	1866	140
402	20231025	124900	795506612	1866	1866	1866	1866	55
403	20231025	124800	795403982	1866	1866	1866	1865	1097
404	20231025	124700	793357010	1866	1869	1869	1866	696
405	20231025	124600	792057939	1870	1870	1870	1870	0
406	20231025	124500	792057939	1870	1870	1870	1870	100
407	20231025	124400	791870939	1869	1869	1869	1869	5
408	20231025	124300	791861594	1869	1871	1871	1869	54
409	20231025	124200	791760562	1867	1867	1867	1867	0
410	20231025	124100	791760562	1867	1868	1868	1866	231
411	20231025	124000	791329352	1871	1873	1873	1868	15188
412	20231025	123900	762919419	1872	1872	1872	1872	1170
413	20231025	123800	760729179	1872	1873	1873	1872	624
414	20231025	123700	759561050	1875	1875	1875	1875	0
415	20231025	123600	759561050	1875	1875	1875	1875	0
416	20231025	123500	759561050	1875	1875	1875	1875	5
417	20231025	123400	759551675	1875	1875	1875	1875	0
418	20231025	123300	759551675	1875	1874	1875	1871	2061
419	20231025	123200	755693022	1875	1875	1875	1875	49
420	20231025	123100	755601147	1875	1875	1875	1875	0
421	20231025	123000	755601147	1875	1875	1875	1875	0
422	20231025	122900	755601147	1875	1873	1875	1873	76
423	20231025	122800	755458797	1873	1871	1873	1871	180
424	20231025	122700	755121783	1871	1872	1873	1871	783
425	20231025	122600	753655553	1872	1872	1872	1872	956
426	20231025	122500	751865921	1872	1872	1872	1872	328
427	20231025	122400	751251905	1872	1873	1873	1872	630
428	20231025	122300	750072245	1873	1874	1874	1873	252
429	20231025	122200	749600029	1874	1875	1875	1874	612
430	20231025	122100	748452837	1874	1878	1878	1874	11851
431	20231025	122000	726215325	1878	1878	1878	1878	278
432	20231025	121900	725693241	1877	1878	1878	1877	131
433	20231025	121800	725447224	1878	1878	1878	1878	540
434	20231025	121700	724433104	1878	1878	1878	1878	106
435	20231025	121600	724234036	1878	1878	1878	1878	511
436	20231025	121500	723274378	1879	1879	1879	1879	625
437	20231025	121400	722100003	1879	1879	1879	1879	501
438	20231025	121300	721158624	1879	1879	1879	1879	1
439	20231025	121200	721156745	1878	1879	1879	1878	1502
440	20231025	121100	718335988	1879	1879	1879	1879	102
441	20231025	121000	718144330	1878	1878	1879	1878	17
442	20231025	120900	718112392	1879	1878	1879	1878	536
443	20231025	120800	717105783	1879	1889	1889	1879	14513
444	20231025	120700	689773917	1890	1890	1890	1890	0
445	20231025	120600	689773917	1890	1890	1890	1890	0
446	20231025	120500	689773917	1890	1890	1890	1890	69
447	20231025	120400	689643507	1889	1889	1889	1889	0
448	20231025	120300	689643507	1889	1889	1889	1889	0
449	20231025	120200	689643507	1889	1889	1889	1889	0
450	20231025	120100	689643507	1889	1889	1889	1889	0
451	20231025	120000	689643507	1889	1889	1889	1889	0
452	20231025	115900	689643507	1889	1889	1889	1889	1
453	20231025	115800	689641618	1889	1891	1891	1889	732
454	20231025	115700	688257408	1890	1890	1890	1890	916
455	20231025	115600	686526168	1892	1891	1892	1891	301
456	20231025	115500	685956976	1891	1891	1891	1891	58
457	20231025	115400	685847298	1891	1891	1891	1891	0
458	20231025	115300	685847298	1891	1891	1891	1891	0
459	20231025	115200	685847298	1891	1891	1891	1891	20
460	20231025	115100	685809478	1890	1890	1890	1890	3
461	20231025	115000	685803808	1890	1890	1890	1890	131
462	20231025	114900	685556218	1890	1890	1890	1890	377
463	20231025	114800	684843688	1890	1890	1890	1890	51
464	20231025	114700	684747298	1888	1888	1888	1888	0
465	20231025	114600	684747298	1888	1888	1888	1888	326
466	20231025	114500	684131810	1887	1887	1887	1887	133
467	20231025	114400	683880839	1885	1885	1885	1885	1549
468	20231025	114300	680960974	1885	1885	1885	1885	0
469	20231025	114200	680960974	1885	1885	1885	1885	0
470	20231025	114100	680960974	1885	1885	1885	1885	0
471	20231025	114000	680960974	1885	1885	1885	1885	100
472	20231025	113900	680772474	1885	1887	1887	1885	8327
473	20231025	113800	665071307	1888	1888	1888	1888	48
474	20231025	113700	664980683	1888	1888	1888	1888	0
475	20231025	113600	664980683	1888	1888	1888	1888	0
476	20231025	113500	664980683	1888	1888	1888	1888	23
477	20231025	113400	664937259	1888	1888	1888	1888	103
478	20231025	113300	664742795	1887	1889	1889	1887	1163
479	20231025	113200	662547577	1888	1892	1892	1888	321
480	20231025	113100	661940790	1892	1893	1893	1892	621
481	20231025	113000	660765249	1892	1892	1892	1892	53
482	20231025	112900	660664973	1893	1893	1893	1893	10
483	20231025	112800	660646043	1894	1894	1894	1894	0
484	20231025	112700	660646043	1894	1894	1894	1894	300
485	20231025	112600	660077843	1890	1890	1890	1890	0
486	20231025	112500	660077843	1890	1890	1890	1890	317
487	20231025	112400	659478713	1890	1890	1890	1890	203
488	20231025	112300	659095043	1889	1889	1889	1889	0
489	20231025	112200	659095043	1889	1889	1889	1889	0
490	20231025	112100	659095043	1889	1888	1889	1888	90
491	20231025	112000	658925113	1888	1888	1888	1888	0
492	20231025	111900	658925113	1888	1888	1888	1888	10
493	20231025	111800	658906233	1888	1888	1888	1888	0
494	20231025	111700	658906233	1888	1888	1888	1888	2
495	20231025	111600	658902457	1888	1888	1888	1888	7
496	20231025	111500	658889241	1886	1887	1887	1886	500
497	20231025	111400	657946240	1886	1888	1888	1886	496
498	20231025	111300	657010781	1888	1888	1888	1888	1
499	20231025	111200	657008893	1888	1888	1888	1888	0
500	20231025	111100	657008893	1888	1888	1888	1888	103
501	20231025	111000	656814429	1888	1888	1888	1888	54
502	20231025	110900	656712477	1888	1888	1888	1888	10
503	20231025	110800	656693597	1886	1886	1886	1886	0
504	20231025	110700	656693597	1886	1884	1888	1883	531
505	20231025	110600	655692926	1885	1885	1885	1885	1
506	20231025	110500	655691041	1885	1885	1885	1885	13
507	20231025	110400	655666536	1885	1885	1885	1885	141
508	20231025	110300	655400751	1885	1885	1885	1885	1
509	20231025	110200	655398866	1882	1886	1886	1882	719
510	20231025	110100	654044499	1885	1886	1886	1885	77
511	20231025	110000	653899281	1886	1886	1886	1886	0
512	20231025	105900	653899281	1886	1886	1886	1886	11
513	20231025	105800	653878535	1888	1888	1888	1888	0
514	20231025	105700	653878535	1888	1888	1888	1888	8
515	20231025	105600	653863431	1888	1886	1888	1886	485
516	20231025	105500	652947781	1888	1888	1888	1888	503
517	20231025	105400	651998117	1888	1884	1888	1884	101
518	20231025	105300	651807829	1884	1883	1884	1883	1189
519	20231025	105200	649568422	1876	1877	1877	1876	10024
520	20231025	105100	630753874	1877	1877	1877	1877	50
521	20231025	105000	630660024	1877	1883	1883	1876	1441
522	20231025	104900	627953239	1883	1888	1888	1881	5118
523	20231025	104800	618306784	1889	1889	1892	1886	1927
524	20231025	104700	614671249	1889	1894	1894	1889	7976
525	20231025	104600	599591723	1894	1895	1895	1891	2428
526	20231025	104500	594996083	1894	1894	1894	1894	0
527	20231025	104400	594996083	1894	1894	1894	1894	54
528	20231025	104300	594893807	1894	1894	1894	1894	40
529	20231025	104200	594818047	1893	1893	1893	1893	86
530	20231025	104100	594655249	1893	1893	1893	1893	1
531	20231025	104000	594653356	1893	1893	1893	1893	0
532	20231025	103900	594653356	1893	1893	1893	1893	91
533	20231025	103800	594481093	1893	1893	1893	1893	33
534	20231025	103700	594418624	1893	1894	1894	1893	5
535	20231025	103600	594409156	1892	1895	1895	1892	470
536	20231025	103500	593519229	1895	1895	1895	1895	72
537	20231025	103400	593382789	1895	1895	1895	1895	6
538	20231025	103300	593371419	1895	1895	1895	1895	4
539	20231025	103200	593363839	1895	1895	1895	1895	104
540	20231025	103100	593166759	1895	1895	1895	1895	11
541	20231025	103000	593145914	1895	1895	1895	1895	533
542	20231025	102900	592135879	1895	1895	1895	1895	11
543	20231025	102800	592115034	1895	1895	1895	1895	11
544	20231025	102700	592094189	1894	1895	1895	1894	4
545	20231025	102600	592086610	1895	1895	1896	1893	1597
546	20231025	102500	589061726	1895	1899	1899	1895	1063
547	20231025	102400	587047017	1898	1903	1903	1898	5299
548	20231025	102300	576978422	1903	1903	1903	1903	3
549	20231025	102200	576972713	1903	1903	1903	1902	316
550	20231025	102100	576371676	1902	1904	1904	1902	1385
551	20231025	102000	573736852	1903	1903	1903	1903	44
552	20231025	101900	573653120	1904	1906	1906	1904	2626
553	20231025	101800	568652123	1907	1908	1909	1907	104
554	20231025	101700	568453705	1909	1910	1910	1909	640
555	20231025	101600	567231942	1910	1912	1912	1909	2762
556	20231025	101500	561956305	1912	1912	1912	1912	15
557	20231025	101400	561927625	1912	1912	1912	1912	7
558	20231025	101300	561914241	1912	1912	1912	1912	8
559	20231025	101200	561898945	1912	1912	1912	1912	3
560	20231025	101100	561893209	1913	1909	1913	1909	3000
561	20231025	101000	556157937	1906	1908	1909	1906	759
562	20231025	100900	554710750	1909	1909	1909	1909	15
563	20231025	100800	554682115	1906	1910	1910	1906	2184
564	20231025	100700	550515784	1911	1913	1913	1911	386
565	20231025	100600	549777859	1913	1913	1913	1913	1
566	20231025	100500	549775946	1913	1915	1915	1913	93
567	20231025	100400	549597960	1913	1917	1917	1913	103
568	20231025	100300	549400828	1918	1918	1918	1918	35
569	20231025	100200	549333698	1912	1914	1914	1912	1312
570	20231025	100100	546824811	1914	1919	1919	1914	44
571	20231025	100000	546740512	1920	1920	1920	1920	11
572	20231025	095900	546719392	1910	1914	1914	1907	2205
573	20231025	095800	542510519	1911	1919	1919	1910	3053
574	20231025	095700	536668892	1919	1921	1922	1919	521
575	20231025	095600	535668179	1923	1924	1924	1919	1678
576	20231025	095500	532446380	1926	1926	1926	1926	0
577	20231025	095400	532446380	1926	1921	1926	1920	3501
578	20231025	095300	525723546	1921	1923	1923	1921	293
579	20231025	095200	525160536	1923	1923	1923	1920	1111
580	20231025	095100	523026458	1923	1924	1925	1923	693
581	20231025	095000	521693533	1924	1927	1927	1923	4007
582	20231025	094900	513986131	1925	1928	1928	1925	1655
583	20231025	094800	510798336	1928	1931	1931	1928	1155
584	20231025	094700	508569787	1930	1936	1940	1926	9456
585	20231025	094600	490330051	1936	1946	1946	1934	228
586	20231025	094500	489887065	1946	1948	1948	1946	901
587	20231025	094400	488133717	1933	1934	1934	1933	50
588	20231025	094300	488037066	1950	1935	1950	1930	1613
589	20231025	094200	484912703	1936	1937	1937	1936	227
590	20231025	094100	484473227	1936	1935	1936	1935	529
591	20231025	094000	483449586	1935	1944	1944	1935	2954
592	20231025	093900	477720695	1944	1946	1946	1944	1588
593	20231025	093800	474632296	1955	1956	1956	1945	504
594	20231025	093700	473651388	1946	1946	1946	1946	133
595	20231025	093600	473392570	1946	1946	1946	1946	14
596	20231025	093500	473365326	1946	1951	1951	1946	1287
597	20231025	093400	470858155	1957	1957	1957	1957	2
598	20231025	093300	470854241	1957	1957	1957	1957	4
599	20231025	093200	470846413	1957	1945	1957	1945	57
600	20231025	093100	470735536	1959	1943	1960	1942	1177
601	20231025	093000	468445511	1944	1960	1960	1944	722
602	20231025	092900	467040121	1960	1951	1960	1948	8216
603	20231025	092800	451033593	1950	1960	1960	1950	3049
604	20231025	092700	445076571	1963	1963	1963	1963	7
605	20231025	092600	445062830	1963	1957	1963	1955	1590
606	20231025	092500	441948431	1955	1959	1963	1955	1159
607	20231025	092400	439679248	1959	1964	1964	1959	127
608	20231025	092300	439430290	1964	1957	1964	1957	1269
609	20231025	092200	436944826	1948	1952	1952	1948	1554
610	20231025	092100	433916215	1952	1958	1958	1951	740
611	20231025	092000	432471811	1952	1958	1958	1951	240
612	20231025	091900	432003266	1958	1967	1967	1950	866
613	20231025	091800	430309749	1967	1956	1967	1956	280
614	20231025	091700	429761507	1956	1955	1956	1948	8192
615	20231025	091600	413768253	1956	1956	1956	1956	51
616	20231025	091500	413668497	1956	1955	1956	1955	407
617	20231025	091400	412872500	1956	1958	1958	1956	311
618	20231025	091300	412264164	1958	1968	1968	1956	1698
619	20231025	091200	408932805	1969	1964	1969	1963	1032
620	20231025	091100	406906251	1964	1969	1970	1964	1187
621	20231025	091000	404570653	1963	1961	1969	1959	1166
622	20231025	090900	402280865	1959	1947	1959	1938	12435
623	20231025	090800	378025160	1947	1934	1947	1925	16540
624	20231025	090700	345979980	1934	1970	1970	1934	27816
625	20231025	090600	291777054	1958	1958	2005	1952	60299
626	20231025	090500	172716630	1957	1987	1988	1957	11523
627	20231025	090400	150064723	1988	1986	1997	1974	23956
628	20231025	090300	102544351	1987	1990	2010	1983	21242
629	20231025	090200	60115154	1987	1949	1998	1949	19502
630	20231025	090100	21642319	1942	1928	1950	1928	5377
631	20231025	090000	11189694	1928	1925	1942	1925	5807