KissMeData/066910/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193200	875114094	1860	1860	1860	1860	15242
3	20231016	193100	875114094	1860	1860	1860	1860	0
4	20231016	193000	875114094	1860	1860	1860	1860	0
5	20231016	192900	875114094	1860	1860	1860	1860	0
6	20231016	192800	875114094	1860	1860	1860	1860	0
7	20231016	192700	875114094	1860	1860	1860	1860	0
8	20231016	192600	875114094	1860	1860	1860	1860	0
9	20231016	192500	875114094	1860	1860	1860	1860	0
10	20231016	192400	875114094	1860	1860	1860	1860	0
11	20231016	192300	875114094	1860	1860	1860	1860	0
12	20231016	192200	875114094	1860	1860	1860	1860	0
13	20231016	192100	875114094	1860	1860	1860	1860	0
14	20231016	192000	875114094	1860	1860	1860	1860	0
15	20231016	191900	875114094	1860	1860	1860	1860	0
16	20231016	191800	875114094	1860	1860	1860	1860	0
17	20231016	191700	875114094	1860	1860	1860	1860	0
18	20231016	191600	875114094	1860	1860	1860	1860	0
19	20231016	191500	875114094	1860	1860	1860	1860	0
20	20231016	191400	875114094	1860	1860	1860	1860	0
21	20231016	191300	875114094	1860	1860	1860	1860	0
22	20231016	191200	875114094	1860	1860	1860	1860	0
23	20231016	191100	875114094	1860	1860	1860	1860	0
24	20231016	191000	875114094	1860	1860	1860	1860	0
25	20231016	190900	875114094	1860	1860	1860	1860	0
26	20231016	190800	875114094	1860	1860	1860	1860	0
27	20231016	190700	875114094	1860	1860	1860	1860	0
28	20231016	190600	875114094	1860	1860	1860	1860	0
29	20231016	190500	875114094	1860	1860	1860	1860	0
30	20231016	190400	875114094	1860	1860	1860	1860	0
31	20231016	190300	875114094	1860	1860	1860	1860	0
32	20231016	190200	875114094	1860	1860	1860	1860	15242
33	20231016	190100	875114094	1860	1860	1860	1860	0
34	20231016	190000	875114094	1860	1860	1860	1860	0
35	20231016	185900	875114094	1860	1860	1860	1860	0
36	20231016	185800	875114094	1860	1860	1860	1860	0
37	20231016	185700	875114094	1860	1860	1860	1860	0
38	20231016	185600	875114094	1860	1860	1860	1860	0
39	20231016	185500	875114094	1860	1860	1860	1860	0
40	20231016	185400	875114094	1860	1860	1860	1860	0
41	20231016	185300	875114094	1860	1860	1860	1860	0
42	20231016	185200	875114094	1860	1860	1860	1860	0
43	20231016	185100	875114094	1860	1860	1860	1860	0
44	20231016	185000	875114094	1860	1860	1860	1860	0
45	20231016	184900	875114094	1860	1860	1860	1860	0
46	20231016	184800	875114094	1860	1860	1860	1860	0
47	20231016	184700	875114094	1860	1860	1860	1860	0
48	20231016	184600	875114094	1860	1860	1860	1860	0
49	20231016	184500	875114094	1860	1860	1860	1860	0
50	20231016	184400	875114094	1860	1860	1860	1860	0
51	20231016	184300	875114094	1860	1860	1860	1860	0
52	20231016	184200	875114094	1860	1860	1860	1860	0
53	20231016	184100	875114094	1860	1860	1860	1860	0
54	20231016	184000	875114094	1860	1860	1860	1860	0
55	20231016	183900	875114094	1860	1860	1860	1860	0
56	20231016	183800	875114094	1860	1860	1860	1860	0
57	20231016	183700	875114094	1860	1860	1860	1860	0
58	20231016	183600	875114094	1860	1860	1860	1860	0
59	20231016	183500	875114094	1860	1860	1860	1860	0
60	20231016	183400	875114094	1860	1860	1860	1860	0
61	20231016	183300	875114094	1860	1860	1860	1860	0
62	20231016	183200	875114094	1860	1860	1860	1860	15242
63	20231016	183100	875114094	1860	1860	1860	1860	0
64	20231016	183000	875114094	1860	1860	1860	1860	0
65	20231016	182900	875114094	1860	1860	1860	1860	0
66	20231016	182800	875114094	1860	1860	1860	1860	0
67	20231016	182700	875114094	1860	1860	1860	1860	0
68	20231016	182600	875114094	1860	1860	1860	1860	0
69	20231016	182500	875114094	1860	1860	1860	1860	0
70	20231016	182400	875114094	1860	1860	1860	1860	0
71	20231016	182300	875114094	1860	1860	1860	1860	0
72	20231016	182200	875114094	1860	1860	1860	1860	0
73	20231016	182100	875114094	1860	1860	1860	1860	0
74	20231016	182000	875114094	1860	1860	1860	1860	0
75	20231016	181900	875114094	1860	1860	1860	1860	0
76	20231016	181800	875114094	1860	1860	1860	1860	0
77	20231016	181700	875114094	1860	1860	1860	1860	0
78	20231016	181600	875114094	1860	1860	1860	1860	0
79	20231016	181500	875114094	1860	1860	1860	1860	0
80	20231016	181400	875114094	1860	1860	1860	1860	0
81	20231016	181300	875114094	1860	1860	1860	1860	0
82	20231016	181200	875114094	1860	1860	1860	1860	0
83	20231016	181100	875114094	1860	1860	1860	1860	0
84	20231016	181000	875114094	1860	1860	1860	1860	0
85	20231016	180900	875114094	1860	1860	1860	1860	0
86	20231016	180800	875114094	1860	1860	1860	1860	0
87	20231016	180700	875114094	1860	1860	1860	1860	0
88	20231016	180600	875114094	1860	1860	1860	1860	0
89	20231016	180500	875114094	1860	1860	1860	1860	0
90	20231016	180400	875114094	1860	1860	1860	1860	0
91	20231016	180300	875114094	1860	1860	1860	1860	0
92	20231016	180200	875114094	1860	1860	1860	1860	15242
93	20231016	180100	875114094	1860	1860	1860	1860	0
94	20231016	180000	875114094	1860	1860	1860	1860	0
95	20231016	175900	875114094	1860	1860	1860	1860	0
96	20231016	175800	875114094	1860	1860	1860	1860	0
97	20231016	175700	875114094	1860	1860	1860	1860	0
98	20231016	175600	875114094	1860	1860	1860	1860	0
99	20231016	175500	875114094	1860	1860	1860	1860	0
100	20231016	175400	875114094	1860	1860	1860	1860	0
101	20231016	175300	875114094	1860	1860	1860	1860	0
102	20231016	175200	875114094	1860	1860	1860	1860	0
103	20231016	175100	875114094	1860	1860	1860	1860	0
104	20231016	175000	875114094	1860	1860	1860	1860	0
105	20231016	174900	875114094	1860	1860	1860	1860	0
106	20231016	174800	875114094	1860	1860	1860	1860	0
107	20231016	174700	875114094	1860	1860	1860	1860	0
108	20231016	174600	875114094	1860	1860	1860	1860	0
109	20231016	174500	875114094	1860	1860	1860	1860	0
110	20231016	174400	875114094	1860	1860	1860	1860	0
111	20231016	174300	875114094	1860	1860	1860	1860	0
112	20231016	174200	875114094	1860	1860	1860	1860	0
113	20231016	174100	875114094	1860	1860	1860	1860	0
114	20231016	174000	875114094	1860	1860	1860	1860	0
115	20231016	173900	875114094	1860	1860	1860	1860	0
116	20231016	173800	875114094	1860	1860	1860	1860	0
117	20231016	173700	875114094	1860	1860	1860	1860	0
118	20231016	173600	875114094	1860	1860	1860	1860	0
119	20231016	173500	875114094	1860	1860	1860	1860	0
120	20231016	173400	875114094	1860	1860	1860	1860	0
121	20231016	173300	875114094	1860	1860	1860	1860	0
122	20231016	173200	875114094	1860	1860	1860	1860	15242
123	20231016	173100	875114094	1860	1860	1860	1860	0
124	20231016	173000	875114094	1860	1860	1860	1860	0
125	20231016	172900	875114094	1860	1860	1860	1860	0
126	20231016	172800	875114094	1860	1860	1860	1860	0
127	20231016	172700	875114094	1860	1860	1860	1860	0
128	20231016	172600	875114094	1860	1860	1860	1860	0
129	20231016	172500	875114094	1860	1860	1860	1860	0
130	20231016	172400	875114094	1860	1860	1860	1860	0
131	20231016	172300	875114094	1860	1860	1860	1860	0
132	20231016	172200	875114094	1860	1860	1860	1860	0
133	20231016	172100	875114094	1860	1860	1860	1860	0
134	20231016	172000	875114094	1860	1860	1860	1860	0
135	20231016	171900	875114094	1860	1860	1860	1860	0
136	20231016	171800	875114094	1860	1860	1860	1860	0
137	20231016	171700	875114094	1860	1860	1860	1860	0
138	20231016	171600	875114094	1860	1860	1860	1860	0
139	20231016	171500	875114094	1860	1860	1860	1860	0
140	20231016	171400	875114094	1860	1860	1860	1860	0
141	20231016	171300	875114094	1860	1860	1860	1860	0
142	20231016	171200	875114094	1860	1860	1860	1860	0
143	20231016	171100	875114094	1860	1860	1860	1860	0
144	20231016	171000	875114094	1860	1860	1860	1860	0
145	20231016	170900	875114094	1860	1860	1860	1860	0
146	20231016	170800	875114094	1860	1860	1860	1860	0
147	20231016	170700	875114094	1860	1860	1860	1860	0
148	20231016	170600	875114094	1860	1860	1860	1860	0
149	20231016	170500	875114094	1860	1860	1860	1860	0
150	20231016	170400	875114094	1860	1860	1860	1860	0
151	20231016	170300	875114094	1860	1860	1860	1860	0
152	20231016	170200	875114094	1860	1860	1860	1860	15242
153	20231016	170100	875114094	1860	1860	1860	1860	0
154	20231016	170000	875114094	1860	1860	1860	1860	0
155	20231016	165900	875114094	1860	1860	1860	1860	0
156	20231016	165800	875114094	1860	1860	1860	1860	0
157	20231016	165700	875114094	1860	1860	1860	1860	0
158	20231016	165600	875114094	1860	1860	1860	1860	0
159	20231016	165500	875114094	1860	1860	1860	1860	0
160	20231016	165400	875114094	1860	1860	1860	1860	0
161	20231016	165300	875114094	1860	1860	1860	1860	0
162	20231016	165200	875114094	1860	1860	1860	1860	0
163	20231016	165100	875114094	1860	1860	1860	1860	0
164	20231016	165000	875114094	1860	1860	1860	1860	0
165	20231016	164900	875114094	1860	1860	1860	1860	0
166	20231016	164800	875114094	1860	1860	1860	1860	0
167	20231016	164700	875114094	1860	1860	1860	1860	0
168	20231016	164600	875114094	1860	1860	1860	1860	0
169	20231016	164500	875114094	1860	1860	1860	1860	0
170	20231016	164400	875114094	1860	1860	1860	1860	0
171	20231016	164300	875114094	1860	1860	1860	1860	0
172	20231016	164200	875114094	1860	1860	1860	1860	0
173	20231016	164100	875114094	1860	1860	1860	1860	0
174	20231016	164000	875114094	1860	1860	1860	1860	0
175	20231016	163900	875114094	1860	1860	1860	1860	0
176	20231016	163800	875114094	1860	1860	1860	1860	0
177	20231016	163700	875114094	1860	1860	1860	1860	0
178	20231016	163600	875114094	1860	1860	1860	1860	0
179	20231016	163500	875114094	1860	1860	1860	1860	0
180	20231016	163400	875114094	1860	1860	1860	1860	0
181	20231016	163300	875114094	1860	1860	1860	1860	0
182	20231016	163200	875114094	1860	1860	1860	1860	15242
183	20231016	163100	875114094	1860	1860	1860	1860	0
184	20231016	163000	875114094	1860	1860	1860	1860	0
185	20231016	162900	875114094	1860	1860	1860	1860	0
186	20231016	162800	875114094	1860	1860	1860	1860	0
187	20231016	162700	875114094	1860	1860	1860	1860	0
188	20231016	162600	875114094	1860	1860	1860	1860	0
189	20231016	162500	875114094	1860	1860	1860	1860	0
190	20231016	162400	875114094	1860	1860	1860	1860	0
191	20231016	162300	875114094	1860	1860	1860	1860	0
192	20231016	162200	875114094	1860	1860	1860	1860	0
193	20231016	162100	875114094	1860	1860	1860	1860	0
194	20231016	162000	875114094	1860	1860	1860	1860	0
195	20231016	161900	875114094	1860	1860	1860	1860	0
196	20231016	161800	875114094	1860	1860	1860	1860	0
197	20231016	161700	875114094	1860	1860	1860	1860	0
198	20231016	161600	875114094	1860	1860	1860	1860	0
199	20231016	161500	875114094	1860	1860	1860	1860	0
200	20231016	161400	875114094	1860	1860	1860	1860	0
201	20231016	161300	875114094	1860	1860	1860	1860	0
202	20231016	161200	875114094	1860	1860	1860	1860	0
203	20231016	161100	875114094	1860	1860	1860	1860	0
204	20231016	161000	875114094	1860	1860	1860	1860	0
205	20231016	160900	875114094	1860	1860	1860	1860	0
206	20231016	160800	875114094	1860	1860	1860	1860	0
207	20231016	160700	875114094	1860	1860	1860	1860	0
208	20231016	160600	875114094	1860	1860	1860	1860	0
209	20231016	160500	875114094	1860	1860	1860	1860	0
210	20231016	160400	875114094	1860	1860	1860	1860	0
211	20231016	160300	875114094	1860	1860	1860	1860	0
212	20231016	160200	875114094	1860	1860	1860	1860	15242
213	20231016	160100	875114094	1860	1860	1860	1860	0
214	20231016	160000	875114094	1860	1860	1860	1860	0
215	20231016	155900	875114094	1860	1860	1860	1860	0
216	20231016	155800	875114094	1860	1860	1860	1860	0
217	20231016	155700	875114094	1860	1860	1860	1860	0
218	20231016	155600	875114094	1860	1860	1860	1860	0
219	20231016	155500	875114094	1860	1860	1860	1860	0
220	20231016	155400	875114094	1860	1860	1860	1860	0
221	20231016	155300	875114094	1860	1860	1860	1860	0
222	20231016	155200	875114094	1860	1860	1860	1860	0
223	20231016	155100	875114094	1860	1860	1860	1860	0
224	20231016	155000	875114094	1860	1860	1860	1860	0
225	20231016	154900	875114094	1860	1860	1860	1860	0
226	20231016	154800	875114094	1860	1860	1860	1860	0
227	20231016	154700	875114094	1860	1860	1860	1860	0
228	20231016	154600	875114094	1860	1860	1860	1860	0
229	20231016	154500	875114094	1860	1860	1860	1860	0
230	20231016	154400	875114094	1860	1860	1860	1860	0
231	20231016	154300	875114094	1860	1860	1860	1860	0
232	20231016	154200	875114094	1860	1860	1860	1860	0
233	20231016	154100	875114094	1860	1860	1860	1860	0
234	20231016	154000	875114094	1860	1860	1860	1860	0
235	20231016	153900	875114094	1860	1860	1860	1860	0
236	20231016	153800	875114094	1860	1860	1860	1860	0
237	20231016	153700	875114094	1860	1860	1860	1860	0
238	20231016	153600	875114094	1860	1860	1860	1860	0
239	20231016	153500	875114094	1860	1860	1860	1860	0
240	20231016	153400	875114094	1860	1860	1860	1860	0
241	20231016	153300	875114094	1860	1860	1860	1860	0
242	20231016	153200	875114094	1860	1860	1860	1860	15242
243	20231016	153100	875114094	1860	1860	1860	1860	0
244	20231016	153000	875114094	1860	1860	1860	1860	15242
245	20231016	152900	846763974	1866	1866	1866	1866	0
246	20231016	152800	846763974	1866	1866	1866	1866	0
247	20231016	152700	846763974	1866	1866	1866	1866	0
248	20231016	152600	846763974	1866	1866	1866	1866	0
249	20231016	152500	846763974	1866	1866	1866	1866	0
250	20231016	152400	846763974	1866	1866	1866	1866	0
251	20231016	152300	846763974	1866	1866	1866	1866	0
252	20231016	152200	846763974	1866	1866	1866	1866	0
253	20231016	152100	846763974	1866	1866	1866	1866	0
254	20231016	152000	846763974	1866	1866	1866	1866	0
255	20231016	151900	846763974	1866	1873	1873	1866	1376
256	20231016	151800	844194517	1868	1874	1874	1868	301
257	20231016	151700	843630449	1874	1874	1874	1874	55
258	20231016	151600	843527379	1868	1874	1874	1868	665
259	20231016	151500	842281728	1871	1871	1871	1871	0
260	20231016	151400	842281728	1871	1873	1874	1871	891
261	20231016	151300	840612537	1875	1875	1875	1873	305
262	20231016	151200	840040808	1876	1876	1876	1876	437
263	20231016	151100	839220996	1874	1877	1877	1874	216
264	20231016	151000	838815944	1877	1877	1877	1877	0
265	20231016	150900	838815944	1877	1877	1877	1877	159
266	20231016	150800	838517501	1877	1877	1877	1877	22
267	20231016	150700	838476207	1877	1876	1877	1875	442
268	20231016	150600	837646989	1875	1876	1876	1875	161
269	20231016	150500	837345029	1875	1875	1876	1875	518
270	20231016	150400	836373479	1875	1875	1875	1875	1
271	20231016	150300	836371604	1871	1871	1871	1871	0
272	20231016	150200	836371604	1871	1871	1871	1871	2
273	20231016	150100	836367862	1871	1871	1871	1871	101
274	20231016	150000	836178891	1871	1871	1871	1871	0
275	20231016	145900	836178891	1871	1879	1879	1870	228
276	20231016	145800	835751462	1880	1880	1880	1880	2
277	20231016	145700	835747702	1870	1871	1871	1869	2466
278	20231016	145600	831136230	1871	1871	1880	1871	2702
279	20231016	145500	826056593	1880	1880	1880	1880	0
280	20231016	145400	826056593	1880	1880	1880	1880	0
281	20231016	145300	826056593	1880	1880	1880	1880	0
282	20231016	145200	826056593	1880	1880	1880	1880	0
283	20231016	145100	826056593	1880	1882	1882	1880	21
284	20231016	145000	826017111	1875	1875	1875	1875	25
285	20231016	144900	825970236	1875	1874	1875	1874	112
286	20231016	144800	825760237	1875	1875	1875	1875	312
287	20231016	144700	825175237	1875	1875	1875	1875	11
288	20231016	144600	825154612	1871	1872	1872	1871	5686
289	20231016	144500	814510911	1875	1875	1875	1873	4882
290	20231016	144400	805357610	1875	1884	1884	1875	2001
291	20231016	144300	801605524	1880	1879	1880	1879	2400
292	20231016	144200	797093724	1876	1876	1876	1876	0
293	20231016	144100	797093724	1876	1876	1876	1876	0
294	20231016	144000	797093724	1876	1876	1876	1876	10
295	20231016	143900	797074964	1884	1884	1884	1884	0
296	20231016	143800	797074964	1884	1884	1884	1884	0
297	20231016	143700	797074964	1884	1880	1884	1876	2766
298	20231016	143600	791882523	1880	1880	1880	1880	0
299	20231016	143500	791882523	1880	1880	1880	1880	0
300	20231016	143400	791882523	1880	1880	1880	1880	1546
301	20231016	143300	788976043	1887	1887	1887	1887	50
302	20231016	143200	788881693	1887	1887	1887	1887	0
303	20231016	143100	788881693	1887	1887	1887	1887	8
304	20231016	143000	788866597	1888	1888	1888	1888	0
305	20231016	142900	788866597	1888	1888	1888	1888	0
306	20231016	142800	788866597	1888	1888	1888	1888	0
307	20231016	142700	788866597	1888	1887	1888	1887	30
308	20231016	142600	788809967	1887	1885	1887	1878	7280
309	20231016	142500	775134973	1888	1888	1888	1888	0
310	20231016	142400	775134973	1888	1887	1888	1887	500
311	20231016	142300	774191302	1887	1887	1887	1887	0
312	20231016	142200	774191302	1887	1887	1887	1887	100
313	20231016	142100	774002602	1877	1877	1877	1877	0
314	20231016	142000	774002602	1877	1877	1877	1877	300
315	20231016	141900	773439502	1877	1880	1880	1877	5370
316	20231016	141800	763355807	1888	1888	1888	1888	0
317	20231016	141700	763355807	1888	1888	1888	1888	0
318	20231016	141600	763355807	1888	1888	1888	1888	291
319	20231016	141500	762806399	1888	1888	1888	1888	0
320	20231016	141400	762806399	1888	1888	1888	1888	1
321	20231016	141300	762804511	1888	1888	1888	1888	5
322	20231016	141200	762795071	1888	1888	1888	1888	0
323	20231016	141100	762795071	1888	1888	1888	1888	0
324	20231016	141000	762795071	1888	1879	1888	1879	70
325	20231016	140900	762663091	1888	1888	1888	1888	2
326	20231016	140800	762659315	1888	1888	1888	1888	100
327	20231016	140700	762470515	1889	1889	1889	1889	0
328	20231016	140600	762470515	1889	1889	1889	1889	30
329	20231016	140500	762413845	1889	1889	1889	1889	0
330	20231016	140400	762413845	1889	1889	1889	1889	0
331	20231016	140300	762413845	1889	1889	1889	1889	0
332	20231016	140200	762413845	1889	1889	1889	1889	0
333	20231016	140100	762413845	1889	1888	1889	1888	50
334	20231016	140000	762319396	1888	1888	1888	1888	0
335	20231016	135900	762319396	1888	1888	1888	1888	10
336	20231016	135800	762300516	1889	1887	1889	1887	1105
337	20231016	135700	760213349	1888	1888	1888	1888	520
338	20231016	135600	759231589	1888	1890	1890	1888	21
339	20231016	135500	759191920	1890	1890	1890	1890	3
340	20231016	135400	759186250	1890	1890	1890	1890	10
341	20231016	135300	759167350	1890	1890	1890	1890	0
342	20231016	135200	759167350	1890	1890	1890	1890	0
343	20231016	135100	759167350	1890	1887	1890	1887	619
344	20231016	135000	757999030	1887	1887	1887	1887	17
345	20231016	134900	757966951	1887	1879	1887	1879	95
346	20231016	134800	757788342	1888	1888	1888	1888	0
347	20231016	134700	757788342	1888	1888	1888	1888	3
348	20231016	134600	757782678	1889	1889	1889	1889	0
349	20231016	134500	757782678	1889	1889	1889	1889	100
350	20231016	134400	757593778	1877	1879	1879	1877	1000
351	20231016	134300	755715585	1878	1878	1878	1878	0
352	20231016	134200	755715585	1878	1878	1878	1878	0
353	20231016	134100	755715585	1878	1887	1887	1878	4000
354	20231016	134000	748191175	1887	1887	1887	1887	0
355	20231016	133900	748191175	1887	1887	1887	1887	0
356	20231016	133800	748191175	1887	1887	1887	1887	0
357	20231016	133700	748191175	1887	1887	1887	1887	0
358	20231016	133600	748191175	1887	1887	1887	1887	511
359	20231016	133500	747226918	1887	1887	1887	1887	1
360	20231016	133400	747225031	1894	1894	1894	1894	0
361	20231016	133300	747225031	1894	1894	1894	1894	1
362	20231016	133200	747223137	1886	1886	1886	1886	549
363	20231016	133100	746187723	1886	1886	1886	1886	0
364	20231016	133000	746187723	1886	1886	1886	1886	500
365	20231016	132900	745244723	1886	1886	1886	1886	10
366	20231016	132800	745225863	1895	1895	1895	1895	20
367	20231016	132700	745187963	1895	1891	1895	1890	12
368	20231016	132600	745165268	1896	1896	1896	1896	0
369	20231016	132500	745165268	1896	1897	1897	1896	21
370	20231016	132400	745125451	1897	1897	1897	1897	0
371	20231016	132300	745125451	1897	1895	1897	1895	501
372	20231016	132200	744175579	1896	1896	1896	1896	0
373	20231016	132100	744175579	1896	1884	1896	1884	15
374	20231016	132000	744147307	1884	1884	1884	1884	1
375	20231016	131900	744145423	1884	1884	1884	1884	0
376	20231016	131800	744145423	1884	1884	1884	1884	0
377	20231016	131700	744145423	1884	1884	1884	1884	339
378	20231016	131600	743506747	1885	1885	1885	1885	1473
379	20231016	131500	740730142	1886	1887	1887	1886	553
380	20231016	131400	739687020	1886	1886	1886	1886	251
381	20231016	131300	739213634	1896	1896	1896	1896	0
382	20231016	131200	739213634	1896	1896	1896	1896	0
383	20231016	131100	739213634	1896	1896	1896	1896	0
384	20231016	131000	739213634	1896	1896	1896	1896	0
385	20231016	130900	739213634	1896	1896	1896	1896	1
386	20231016	130800	739211738	1896	1896	1896	1896	100
387	20231016	130700	739022138	1896	1896	1896	1896	0
388	20231016	130600	739022138	1896	1896	1896	1885	505
389	20231016	130500	738070104	1896	1896	1896	1896	6
390	20231016	130400	738058728	1896	1896	1896	1896	0
391	20231016	130300	738058728	1896	1895	1896	1895	413
392	20231016	130200	737276058	1885	1885	1885	1885	1006
393	20231016	130100	735379748	1885	1885	1885	1885	0
394	20231016	130000	735379748	1885	1886	1886	1885	1059
395	20231016	125900	733383526	1895	1895	1895	1895	306
396	20231016	125800	732803656	1885	1885	1885	1885	0
397	20231016	125700	732803656	1885	1885	1885	1885	200
398	20231016	125600	732426656	1885	1886	1886	1885	160
399	20231016	125500	732125038	1885	1885	1885	1885	0
400	20231016	125400	732125038	1885	1885	1885	1885	0
401	20231016	125300	732125038	1885	1885	1885	1885	0
402	20231016	125200	732125038	1885	1885	1885	1885	0
403	20231016	125100	732125038	1885	1885	1885	1885	0
404	20231016	125000	732125038	1885	1888	1888	1885	625
405	20231016	124900	730945920	1888	1889	1889	1888	35
406	20231016	124800	730879835	1888	1888	1888	1888	0
407	20231016	124700	730879835	1888	1888	1888	1888	0
408	20231016	124600	730879835	1888	1888	1888	1888	0
409	20231016	124500	730879835	1888	1888	1888	1888	35
410	20231016	124400	730813755	1888	1888	1888	1888	0
411	20231016	124300	730813755	1888	1888	1888	1888	0
412	20231016	124200	730813755	1888	1889	1889	1888	1000
413	20231016	124100	728924953	1889	1889	1889	1889	0
414	20231016	124000	728924953	1889	1889	1889	1889	300
415	20231016	123900	728358253	1889	1889	1889	1889	7
416	20231016	123800	728345030	1889	1889	1889	1889	448
417	20231016	123700	727498758	1889	1889	1889	1889	0
418	20231016	123600	727498758	1889	1890	1890	1889	231
419	20231016	123500	727062178	1891	1891	1891	1891	383
420	20231016	123400	726337925	1891	1891	1891	1891	0
421	20231016	123300	726337925	1891	1891	1891	1891	0
422	20231016	123200	726337925	1891	1891	1891	1891	0
423	20231016	123100	726337925	1891	1895	1895	1891	625
424	20231016	123000	725154099	1897	1897	1897	1897	0
425	20231016	122900	725154099	1897	1898	1898	1897	1208
426	20231016	122800	722862459	1898	1899	1899	1898	1314
427	20231016	122700	720368473	1899	1899	1899	1899	2000
428	20231016	122600	716570473	1910	1910	1910	1910	0
429	20231016	122500	716570473	1910	1910	1910	1910	50
430	20231016	122400	716474973	1910	1910	1910	1910	13
431	20231016	122300	716450143	1910	1910	1910	1910	0
432	20231016	122200	716450143	1910	1910	1910	1910	0
433	20231016	122100	716450143	1910	1910	1910	1910	0
434	20231016	122000	716450143	1910	1910	1910	1910	0
435	20231016	121900	716450143	1910	1910	1910	1910	0
436	20231016	121800	716450143	1910	1910	1910	1910	0
437	20231016	121700	716450143	1910	1910	1910	1910	0
438	20231016	121600	716450143	1910	1910	1910	1910	0
439	20231016	121500	716450143	1910	1910	1910	1910	0
440	20231016	121400	716450143	1910	1910	1910	1910	100
441	20231016	121300	716259143	1899	1899	1899	1899	1278
442	20231016	121200	713832221	1898	1898	1898	1898	120
443	20231016	121100	713604461	1899	1899	1899	1899	0
444	20231016	121000	713604461	1899	1898	1899	1898	539
445	20231016	120900	712580910	1898	1898	1898	1898	121
446	20231016	120800	712351252	1898	1898	1898	1898	0
447	20231016	120700	712351252	1898	1898	1898	1898	0
448	20231016	120600	712351252	1898	1898	1898	1898	88
449	20231016	120500	712184228	1899	1899	1899	1899	193
450	20231016	120400	711817721	1899	1899	1899	1899	8
451	20231016	120300	711802529	1911	1911	1911	1911	0
452	20231016	120200	711802529	1911	1911	1911	1911	5
453	20231016	120100	711792974	1911	1911	1911	1911	0
454	20231016	120000	711792974	1911	1911	1911	1911	0
455	20231016	115900	711792974	1911	1911	1911	1911	23
456	20231016	115800	711749021	1911	1911	1911	1911	9
457	20231016	115700	711731822	1910	1910	1910	1910	0
458	20231016	115600	711731822	1910	1909	1910	1909	2040
459	20231016	115500	707835462	1909	1909	1909	1909	214
460	20231016	115400	707426936	1909	1909	1909	1909	0
461	20231016	115300	707426936	1909	1909	1909	1909	10
462	20231016	115200	707407846	1910	1910	1910	1910	0
463	20231016	115100	707407846	1910	1910	1910	1910	0
464	20231016	115000	707407846	1910	1910	1910	1910	0
465	20231016	114900	707407846	1910	1910	1910	1910	0
466	20231016	114800	707407846	1910	1910	1910	1910	0
467	20231016	114700	707407846	1910	1910	1910	1910	0
468	20231016	114600	707407846	1910	1910	1910	1910	0
469	20231016	114500	707407846	1910	1910	1910	1910	0
470	20231016	114400	707407846	1910	1910	1910	1910	522
471	20231016	114300	706410826	1910	1910	1910	1910	20
472	20231016	114200	706372626	1910	1910	1910	1910	100
473	20231016	114100	706181626	1913	1913	1913	1913	0
474	20231016	114000	706181626	1913	1913	1913	1913	0
475	20231016	113900	706181626	1913	1913	1913	1913	0
476	20231016	113800	706181626	1913	1913	1913	1913	0
477	20231016	113700	706181626	1913	1913	1913	1913	0
478	20231016	113600	706181626	1913	1914	1915	1913	249
479	20231016	113500	705705094	1915	1910	1915	1910	325
480	20231016	113400	705084189	1902	1898	1902	1898	3227
481	20231016	113300	698957766	1898	1898	1898	1898	0
482	20231016	113200	698957766	1898	1898	1898	1898	201
483	20231016	113100	698576268	1897	1897	1897	1897	0
484	20231016	113000	698576268	1897	1897	1897	1897	343
485	20231016	112900	697925597	1897	1894	1897	1894	9
486	20231016	112800	697908527	1895	1895	1895	1895	0
487	20231016	112700	697908527	1895	1898	1898	1895	5518
488	20231016	112600	687441694	1898	1898	1898	1898	300
489	20231016	112500	686872294	1897	1897	1897	1897	0
490	20231016	112400	686872294	1897	1897	1897	1897	0
491	20231016	112300	686872294	1897	1897	1897	1897	0
492	20231016	112200	686872294	1897	1897	1897	1897	1029
493	20231016	112100	684920281	1897	1897	1897	1897	1
494	20231016	112000	684918384	1895	1895	1895	1895	1100
495	20231016	111900	682833884	1896	1895	1896	1895	21
496	20231016	111800	682794069	1897	1891	1897	1891	1545
497	20231016	111700	679870968	1891	1891	1891	1891	0
498	20231016	111600	679870968	1891	1891	1891	1891	97
499	20231016	111500	679687541	1890	1890	1890	1890	58
500	20231016	111400	679577921	1889	1889	1889	1889	0
501	20231016	111300	679577921	1889	1889	1889	1889	2453
502	20231016	111200	674944204	1878	1878	1878	1878	0
503	20231016	111100	674944204	1878	1878	1878	1878	37
504	20231016	111000	674874718	1878	1878	1878	1878	0
505	20231016	110900	674874718	1878	1878	1878	1878	10
506	20231016	110800	674855938	1878	1878	1878	1878	0
507	20231016	110700	674855938	1878	1878	1878	1878	1
508	20231016	110600	674854060	1878	1880	1880	1878	1054
509	20231016	110500	672874246	1880	1880	1880	1880	0
510	20231016	110400	672874246	1880	1881	1881	1880	4415
511	20231016	110300	664572009	1892	1892	1892	1892	0
512	20231016	110200	664572009	1892	1892	1892	1892	0
513	20231016	110100	664572009	1892	1892	1892	1892	0
514	20231016	110000	664572009	1892	1892	1892	1892	1
515	20231016	105900	664570117	1886	1886	1886	1886	22
516	20231016	105800	664528625	1893	1893	1893	1893	27
517	20231016	105700	664477514	1893	1893	1893	1893	3
518	20231016	105600	664471835	1895	1882	1895	1882	201
519	20231016	105500	664093540	1881	1890	1890	1881	5083
520	20231016	105400	654531885	1882	1885	1885	1882	1102
521	20231016	105300	652457142	1885	1887	1887	1885	800
522	20231016	105200	650948890	1887	1888	1888	1887	48
523	20231016	105100	650858291	1888	1888	1888	1888	0
524	20231016	105000	650858291	1888	1888	1888	1888	700
525	20231016	104900	649536691	1890	1890	1890	1890	0
526	20231016	104800	649536691	1890	1890	1890	1890	390
527	20231016	104700	648799591	1890	1890	1890	1890	494
528	20231016	104600	647865931	1900	1900	1900	1900	441
529	20231016	104500	647028031	1900	1900	1900	1900	1
530	20231016	104400	647026131	1890	1890	1890	1890	0
531	20231016	104300	647026131	1890	1890	1890	1890	95
532	20231016	104200	646846581	1890	1890	1890	1890	1665
533	20231016	104100	643699731	1890	1889	1890	1889	60
534	20231016	104000	643586351	1890	1898	1898	1889	1775
535	20231016	103900	640231512	1900	1899	1900	1899	3000
536	20231016	103800	634532163	1893	1893	1893	1893	3
537	20231016	103700	634526484	1899	1899	1899	1899	2
538	20231016	103600	634522686	1900	1900	1900	1900	304
539	20231016	103500	633945086	1900	1900	1900	1900	2
540	20231016	103400	633941286	1900	1900	1900	1900	14
541	20231016	103300	633914686	1901	1901	1901	1901	0
542	20231016	103200	633914686	1901	1901	1901	1901	1
543	20231016	103100	633912785	1901	1901	1901	1901	3
544	20231016	103000	633907082	1901	1901	1901	1901	100
545	20231016	102900	633716982	1891	1891	1891	1891	5
546	20231016	102800	633707527	1890	1890	1890	1890	18
547	20231016	102700	633673507	1899	1908	1908	1899	3770
548	20231016	102600	626503132	1908	1902	1908	1902	50
549	20231016	102500	626408026	1910	1910	1910	1910	0
550	20231016	102400	626408026	1910	1910	1910	1910	0
551	20231016	102300	626408026	1910	1909	1910	1909	301
552	20231016	102200	625833366	1912	1912	1912	1912	0
553	20231016	102100	625833366	1912	1902	1912	1902	53
554	20231016	102000	625732040	1914	1914	1914	1914	3
555	20231016	101900	625726298	1905	1915	1915	1905	120
556	20231016	101800	625496578	1916	1901	1916	1901	1616
557	20231016	101700	622424547	1899	1903	1903	1899	450
558	20231016	101600	621568853	1915	1915	1915	1915	0
559	20231016	101500	621568853	1915	1914	1921	1914	4718
560	20231016	101400	612531070	1914	1913	1914	1913	11
561	20231016	101300	612510017	1914	1900	1914	1900	2956
562	20231016	101200	606893603	1899	1899	1899	1899	130
563	20231016	101100	606646733	1897	1897	1897	1897	0
564	20231016	101000	606646733	1897	1897	1897	1897	0
565	20231016	100900	606646733	1897	1886	1897	1886	10288
566	20231016	100800	587169074	1883	1882	1883	1882	1481
567	20231016	100700	584380352	1882	1882	1882	1882	11
568	20231016	100600	584359650	1882	1882	1882	1882	71
569	20231016	100500	584226028	1883	1881	1883	1881	240
570	20231016	100400	583774427	1881	1883	1883	1881	1700
571	20231016	100300	580573447	1884	1888	1888	1884	581
572	20231016	100200	579477029	1888	1888	1888	1888	76
573	20231016	100100	579333541	1888	1887	1888	1887	2048
574	20231016	100000	575466991	1888	1888	1888	1888	26
575	20231016	095900	575417903	1888	1888	1888	1888	2000
576	20231016	095800	571641903	1887	1887	1887	1887	0
577	20231016	095700	571641903	1887	1887	1887	1887	0
578	20231016	095600	571641903	1887	1887	1887	1887	99
579	20231016	095500	571455090	1884	1884	1884	1884	1
580	20231016	095400	571453206	1888	1882	1888	1882	207
581	20231016	095300	571063596	1882	1882	1882	1882	1428
582	20231016	095200	568376100	1882	1882	1882	1882	572
583	20231016	095100	567299596	1882	1882	1882	1882	1000
584	20231016	095000	565417596	1882	1882	1882	1882	462
585	20231016	094900	564548112	1881	1881	1881	1881	0
586	20231016	094800	564548112	1881	1883	1883	1881	300
587	20231016	094700	563983808	1881	1884	1890	1881	580
588	20231016	094600	562889834	1880	1880	1880	1880	99
589	20231016	094500	562703714	1881	1881	1881	1880	2894
590	20231016	094400	557260205	1881	1883	1883	1881	4321
591	20231016	094300	549129514	1889	1888	1889	1884	358
592	20231016	094200	548454011	1887	1887	1887	1882	590
593	20231016	094100	547341931	1888	1894	1894	1884	2549
594	20231016	094000	542533303	1894	1897	1897	1894	5497
595	20231016	093900	532113854	1897	1897	1897	1897	0
596	20231016	093800	532113854	1897	1898	1898	1897	418
597	20231016	093700	531320835	1900	1896	1900	1896	18375
598	20231016	093600	496419805	1896	1896	1896	1896	2000
599	20231016	093500	492627805	1896	1896	1896	1896	4965
600	20231016	093400	483214165	1890	1890	1890	1890	63
601	20231016	093300	483095095	1899	1899	1899	1899	8
602	20231016	093200	483079903	1900	1903	1913	1890	858
603	20231016	093100	481447160	1903	1880	1903	1880	22955
604	20231016	093000	437825711	1880	1870	1885	1869	867
605	20231016	092900	436204928	1869	1873	1879	1869	271
606	20231016	092800	435697785	1873	1880	1880	1873	2590
607	20231016	092700	430831168	1889	1883	1889	1879	5611
608	20231016	092600	420275954	1883	1888	1893	1882	4395
609	20231016	092500	411998423	1893	1894	1894	1882	1307
610	20231016	092400	409535171	1895	1881	1895	1881	10987
611	20231016	092300	388868391	1882	1874	1882	1863	7571
612	20231016	092200	374705087	1874	1882	1882	1860	3432
613	20231016	092100	368300958	1869	1914	1914	1860	49189
614	20231016	092000	275148284	1914	1914	1914	1914	11
615	20231016	091900	275127230	1914	1914	1914	1914	50
616	20231016	091800	275031530	1914	1914	1914	1907	1370
617	20231016	091700	272417962	1910	1910	1910	1910	250
618	20231016	091600	271940462	1910	1910	1910	1910	104
619	20231016	091500	271741822	1910	1910	1910	1910	18
620	20231016	091400	271707442	1905	1906	1906	1905	1006
621	20231016	091300	269790946	1910	1910	1910	1906	1019
622	20231016	091200	267844700	1911	1915	1915	1910	26424
623	20231016	091100	217348062	1917	1925	1926	1917	2737
624	20231016	091000	212087784	1929	1949	1949	1929	29178
625	20231016	090900	155535049	1950	1950	1951	1949	2974
626	20231016	090800	149735315	1952	1953	1953	1952	634
627	20231016	090700	148497420	1953	1948	1953	1948	1271
628	20231016	090600	146021479	1948	1949	1949	1947	583
629	20231016	090500	144885506	1951	1952	1954	1949	829
630	20231016	090400	143266681	1951	1949	1952	1947	2644
631	20231016	090300	138112756	1949	1941	1949	1941	3133
632	20231016	090200	132020175	1951	1948	1951	1941	4234
633	20231016	090100	123770684	1940	1948	1950	1931	8859
634	20231016	090000	106519927	1948	1921	1953	1921	46551