KissMeData/332290/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204100	776173420	1868	1868	1868	1868	6658
3	20231020	204000	776173420	1868	1868	1868	1868	0
4	20231020	203900	776173420	1868	1868	1868	1868	0
5	20231020	203800	776173420	1868	1868	1868	1868	0
6	20231020	203700	776173420	1868	1868	1868	1868	0
7	20231020	203600	776173420	1868	1868	1868	1868	0
8	20231020	203500	776173420	1868	1868	1868	1868	0
9	20231020	203400	776173420	1868	1868	1868	1868	0
10	20231020	203300	776173420	1868	1868	1868	1868	0
11	20231020	203200	776173420	1868	1868	1868	1868	0
12	20231020	203100	776173420	1868	1868	1868	1868	0
13	20231020	203000	776173420	1868	1868	1868	1868	0
14	20231020	202900	776173420	1868	1868	1868	1868	0
15	20231020	202800	776173420	1868	1868	1868	1868	0
16	20231020	202700	776173420	1868	1868	1868	1868	0
17	20231020	202600	776173420	1868	1868	1868	1868	0
18	20231020	202500	776173420	1868	1868	1868	1868	0
19	20231020	202400	776173420	1868	1868	1868	1868	0
20	20231020	202300	776173420	1868	1868	1868	1868	0
21	20231020	202200	776173420	1868	1868	1868	1868	0
22	20231020	202100	776173420	1868	1868	1868	1868	0
23	20231020	202000	776173420	1868	1868	1868	1868	0
24	20231020	201900	776173420	1868	1868	1868	1868	0
25	20231020	201800	776173420	1868	1868	1868	1868	0
26	20231020	201700	776173420	1868	1868	1868	1868	0
27	20231020	201600	776173420	1868	1868	1868	1868	0
28	20231020	201500	776173420	1868	1868	1868	1868	0
29	20231020	201400	776173420	1868	1868	1868	1868	0
30	20231020	201300	776173420	1868	1868	1868	1868	0
31	20231020	201200	776173420	1868	1868	1868	1868	0
32	20231020	201100	776173420	1868	1868	1868	1868	6658
33	20231020	201000	776173420	1868	1868	1868	1868	0
34	20231020	200900	776173420	1868	1868	1868	1868	0
35	20231020	200800	776173420	1868	1868	1868	1868	0
36	20231020	200700	776173420	1868	1868	1868	1868	0
37	20231020	200600	776173420	1868	1868	1868	1868	0
38	20231020	200500	776173420	1868	1868	1868	1868	0
39	20231020	200400	776173420	1868	1868	1868	1868	0
40	20231020	200300	776173420	1868	1868	1868	1868	0
41	20231020	200200	776173420	1868	1868	1868	1868	0
42	20231020	200100	776173420	1868	1868	1868	1868	0
43	20231020	200000	776173420	1868	1868	1868	1868	0
44	20231020	195900	776173420	1868	1868	1868	1868	0
45	20231020	195800	776173420	1868	1868	1868	1868	0
46	20231020	195700	776173420	1868	1868	1868	1868	0
47	20231020	195600	776173420	1868	1868	1868	1868	0
48	20231020	195500	776173420	1868	1868	1868	1868	0
49	20231020	195400	776173420	1868	1868	1868	1868	0
50	20231020	195300	776173420	1868	1868	1868	1868	0
51	20231020	195200	776173420	1868	1868	1868	1868	0
52	20231020	195100	776173420	1868	1868	1868	1868	0
53	20231020	195000	776173420	1868	1868	1868	1868	0
54	20231020	194900	776173420	1868	1868	1868	1868	0
55	20231020	194800	776173420	1868	1868	1868	1868	0
56	20231020	194700	776173420	1868	1868	1868	1868	0
57	20231020	194600	776173420	1868	1868	1868	1868	0
58	20231020	194500	776173420	1868	1868	1868	1868	0
59	20231020	194400	776173420	1868	1868	1868	1868	0
60	20231020	194300	776173420	1868	1868	1868	1868	0
61	20231020	194200	776173420	1868	1868	1868	1868	0
62	20231020	194100	776173420	1868	1868	1868	1868	6658
63	20231020	194000	776173420	1868	1868	1868	1868	0
64	20231020	193900	776173420	1868	1868	1868	1868	0
65	20231020	193800	776173420	1868	1868	1868	1868	0
66	20231020	193700	776173420	1868	1868	1868	1868	0
67	20231020	193600	776173420	1868	1868	1868	1868	0
68	20231020	193500	776173420	1868	1868	1868	1868	0
69	20231020	193400	776173420	1868	1868	1868	1868	0
70	20231020	193300	776173420	1868	1868	1868	1868	0
71	20231020	193200	776173420	1868	1868	1868	1868	0
72	20231020	193100	776173420	1868	1868	1868	1868	0
73	20231020	193000	776173420	1868	1868	1868	1868	0
74	20231020	192900	776173420	1868	1868	1868	1868	0
75	20231020	192800	776173420	1868	1868	1868	1868	0
76	20231020	192700	776173420	1868	1868	1868	1868	0
77	20231020	192600	776173420	1868	1868	1868	1868	0
78	20231020	192500	776173420	1868	1868	1868	1868	0
79	20231020	192400	776173420	1868	1868	1868	1868	0
80	20231020	192300	776173420	1868	1868	1868	1868	0
81	20231020	192200	776173420	1868	1868	1868	1868	0
82	20231020	192100	776173420	1868	1868	1868	1868	0
83	20231020	192000	776173420	1868	1868	1868	1868	0
84	20231020	191900	776173420	1868	1868	1868	1868	0
85	20231020	191800	776173420	1868	1868	1868	1868	0
86	20231020	191700	776173420	1868	1868	1868	1868	0
87	20231020	191600	776173420	1868	1868	1868	1868	0
88	20231020	191500	776173420	1868	1868	1868	1868	0
89	20231020	191400	776173420	1868	1868	1868	1868	0
90	20231020	191300	776173420	1868	1868	1868	1868	0
91	20231020	191200	776173420	1868	1868	1868	1868	0
92	20231020	191100	776173420	1868	1868	1868	1868	6658
93	20231020	191000	776173420	1868	1868	1868	1868	0
94	20231020	190900	776173420	1868	1868	1868	1868	0
95	20231020	190800	776173420	1868	1868	1868	1868	0
96	20231020	190700	776173420	1868	1868	1868	1868	0
97	20231020	190600	776173420	1868	1868	1868	1868	0
98	20231020	190500	776173420	1868	1868	1868	1868	0
99	20231020	190400	776173420	1868	1868	1868	1868	0
100	20231020	190300	776173420	1868	1868	1868	1868	0
101	20231020	190200	776173420	1868	1868	1868	1868	0
102	20231020	190100	776173420	1868	1868	1868	1868	0
103	20231020	190000	776173420	1868	1868	1868	1868	0
104	20231020	185900	776173420	1868	1868	1868	1868	0
105	20231020	185800	776173420	1868	1868	1868	1868	0
106	20231020	185700	776173420	1868	1868	1868	1868	0
107	20231020	185600	776173420	1868	1868	1868	1868	0
108	20231020	185500	776173420	1868	1868	1868	1868	0
109	20231020	185400	776173420	1868	1868	1868	1868	0
110	20231020	185300	776173420	1868	1868	1868	1868	0
111	20231020	185200	776173420	1868	1868	1868	1868	0
112	20231020	185100	776173420	1868	1868	1868	1868	0
113	20231020	185000	776173420	1868	1868	1868	1868	0
114	20231020	184900	776173420	1868	1868	1868	1868	0
115	20231020	184800	776173420	1868	1868	1868	1868	0
116	20231020	184700	776173420	1868	1868	1868	1868	0
117	20231020	184600	776173420	1868	1868	1868	1868	0
118	20231020	184500	776173420	1868	1868	1868	1868	0
119	20231020	184400	776173420	1868	1868	1868	1868	0
120	20231020	184300	776173420	1868	1868	1868	1868	0
121	20231020	184200	776173420	1868	1868	1868	1868	0
122	20231020	184100	776173420	1868	1868	1868	1868	6658
123	20231020	184000	776173420	1868	1868	1868	1868	0
124	20231020	183900	776173420	1868	1868	1868	1868	0
125	20231020	183800	776173420	1868	1868	1868	1868	0
126	20231020	183700	776173420	1868	1868	1868	1868	0
127	20231020	183600	776173420	1868	1868	1868	1868	0
128	20231020	183500	776173420	1868	1868	1868	1868	0
129	20231020	183400	776173420	1868	1868	1868	1868	0
130	20231020	183300	776173420	1868	1868	1868	1868	0
131	20231020	183200	776173420	1868	1868	1868	1868	0
132	20231020	183100	776173420	1868	1868	1868	1868	0
133	20231020	183000	776173420	1868	1868	1868	1868	0
134	20231020	182900	776173420	1868	1868	1868	1868	0
135	20231020	182800	776173420	1868	1868	1868	1868	0
136	20231020	182700	776173420	1868	1868	1868	1868	0
137	20231020	182600	776173420	1868	1868	1868	1868	0
138	20231020	182500	776173420	1868	1868	1868	1868	0
139	20231020	182400	776173420	1868	1868	1868	1868	0
140	20231020	182300	776173420	1868	1868	1868	1868	0
141	20231020	182200	776173420	1868	1868	1868	1868	0
142	20231020	182100	776173420	1868	1868	1868	1868	0
143	20231020	182000	776173420	1868	1868	1868	1868	0
144	20231020	181900	776173420	1868	1868	1868	1868	0
145	20231020	181800	776173420	1868	1868	1868	1868	0
146	20231020	181700	776173420	1868	1868	1868	1868	0
147	20231020	181600	776173420	1868	1868	1868	1868	0
148	20231020	181500	776173420	1868	1868	1868	1868	0
149	20231020	181400	776173420	1868	1868	1868	1868	0
150	20231020	181300	776173420	1868	1868	1868	1868	0
151	20231020	181200	776173420	1868	1868	1868	1868	0
152	20231020	181100	776173420	1868	1868	1868	1868	6658
153	20231020	181000	776173420	1868	1868	1868	1868	0
154	20231020	180900	776173420	1868	1868	1868	1868	0
155	20231020	180800	776173420	1868	1868	1868	1868	0
156	20231020	180700	776173420	1868	1868	1868	1868	0
157	20231020	180600	776173420	1868	1868	1868	1868	0
158	20231020	180500	776173420	1868	1868	1868	1868	0
159	20231020	180400	776173420	1868	1868	1868	1868	0
160	20231020	180300	776173420	1868	1868	1868	1868	0
161	20231020	180200	776173420	1868	1868	1868	1868	0
162	20231020	180100	776173420	1868	1868	1868	1868	0
163	20231020	180000	776173420	1868	1868	1868	1868	0
164	20231020	175900	776173420	1868	1868	1868	1868	0
165	20231020	175800	776173420	1868	1868	1868	1868	0
166	20231020	175700	776173420	1868	1868	1868	1868	0
167	20231020	175600	776173420	1868	1868	1868	1868	0
168	20231020	175500	776173420	1868	1868	1868	1868	0
169	20231020	175400	776173420	1868	1868	1868	1868	0
170	20231020	175300	776173420	1868	1868	1868	1868	0
171	20231020	175200	776173420	1868	1868	1868	1868	0
172	20231020	175100	776173420	1868	1868	1868	1868	0
173	20231020	175000	776173420	1868	1868	1868	1868	0
174	20231020	174900	776173420	1868	1868	1868	1868	0
175	20231020	174800	776173420	1868	1868	1868	1868	0
176	20231020	174700	776173420	1868	1868	1868	1868	0
177	20231020	174600	776173420	1868	1868	1868	1868	0
178	20231020	174500	776173420	1868	1868	1868	1868	0
179	20231020	174400	776173420	1868	1868	1868	1868	0
180	20231020	174300	776173420	1868	1868	1868	1868	0
181	20231020	174200	776173420	1868	1868	1868	1868	0
182	20231020	174100	776173420	1868	1868	1868	1868	6658
183	20231020	174000	776173420	1868	1868	1868	1868	0
184	20231020	173900	776173420	1868	1868	1868	1868	0
185	20231020	173800	776173420	1868	1868	1868	1868	0
186	20231020	173700	776173420	1868	1868	1868	1868	0
187	20231020	173600	776173420	1868	1868	1868	1868	0
188	20231020	173500	776173420	1868	1868	1868	1868	0
189	20231020	173400	776173420	1868	1868	1868	1868	0
190	20231020	173300	776173420	1868	1868	1868	1868	0
191	20231020	173200	776173420	1868	1868	1868	1868	0
192	20231020	173100	776173420	1868	1868	1868	1868	0
193	20231020	173000	776173420	1868	1868	1868	1868	0
194	20231020	172900	776173420	1868	1868	1868	1868	0
195	20231020	172800	776173420	1868	1868	1868	1868	0
196	20231020	172700	776173420	1868	1868	1868	1868	0
197	20231020	172600	776173420	1868	1868	1868	1868	0
198	20231020	172500	776173420	1868	1868	1868	1868	0
199	20231020	172400	776173420	1868	1868	1868	1868	0
200	20231020	172300	776173420	1868	1868	1868	1868	0
201	20231020	172200	776173420	1868	1868	1868	1868	0
202	20231020	172100	776173420	1868	1868	1868	1868	0
203	20231020	172000	776173420	1868	1868	1868	1868	0
204	20231020	171900	776173420	1868	1868	1868	1868	0
205	20231020	171800	776173420	1868	1868	1868	1868	0
206	20231020	171700	776173420	1868	1868	1868	1868	0
207	20231020	171600	776173420	1868	1868	1868	1868	0
208	20231020	171500	776173420	1868	1868	1868	1868	0
209	20231020	171400	776173420	1868	1868	1868	1868	0
210	20231020	171300	776173420	1868	1868	1868	1868	0
211	20231020	171200	776173420	1868	1868	1868	1868	0
212	20231020	171100	776173420	1868	1868	1868	1868	6658
213	20231020	171000	776173420	1868	1868	1868	1868	0
214	20231020	170900	776173420	1868	1868	1868	1868	0
215	20231020	170800	776173420	1868	1868	1868	1868	0
216	20231020	170700	776173420	1868	1868	1868	1868	0
217	20231020	170600	776173420	1868	1868	1868	1868	0
218	20231020	170500	776173420	1868	1868	1868	1868	0
219	20231020	170400	776173420	1868	1868	1868	1868	0
220	20231020	170300	776173420	1868	1868	1868	1868	0
221	20231020	170200	776173420	1868	1868	1868	1868	0
222	20231020	170100	776173420	1868	1868	1868	1868	0
223	20231020	170000	776173420	1868	1868	1868	1868	0
224	20231020	165900	776173420	1868	1868	1868	1868	0
225	20231020	165800	776173420	1868	1868	1868	1868	0
226	20231020	165700	776173420	1868	1868	1868	1868	0
227	20231020	165600	776173420	1868	1868	1868	1868	0
228	20231020	165500	776173420	1868	1868	1868	1868	0
229	20231020	165400	776173420	1868	1868	1868	1868	0
230	20231020	165300	776173420	1868	1868	1868	1868	0
231	20231020	165200	776173420	1868	1868	1868	1868	0
232	20231020	165100	776173420	1868	1868	1868	1868	0
233	20231020	165000	776173420	1868	1868	1868	1868	0
234	20231020	164900	776173420	1868	1868	1868	1868	0
235	20231020	164800	776173420	1868	1868	1868	1868	0
236	20231020	164700	776173420	1868	1868	1868	1868	0
237	20231020	164600	776173420	1868	1868	1868	1868	0
238	20231020	164500	776173420	1868	1868	1868	1868	0
239	20231020	164400	776173420	1868	1868	1868	1868	0
240	20231020	164300	776173420	1868	1868	1868	1868	0
241	20231020	164200	776173420	1868	1868	1868	1868	0
242	20231020	164100	776173420	1868	1868	1868	1868	6658
243	20231020	164000	776173420	1868	1868	1868	1868	0
244	20231020	163900	776173420	1868	1868	1868	1868	0
245	20231020	163800	776173420	1868	1868	1868	1868	0
246	20231020	163700	776173420	1868	1868	1868	1868	0
247	20231020	163600	776173420	1868	1868	1868	1868	0
248	20231020	163500	776173420	1868	1868	1868	1868	0
249	20231020	163400	776173420	1868	1868	1868	1868	0
250	20231020	163300	776173420	1868	1868	1868	1868	0
251	20231020	163200	776173420	1868	1868	1868	1868	0
252	20231020	163100	776173420	1868	1868	1868	1868	0
253	20231020	163000	776173420	1868	1868	1868	1868	0
254	20231020	162900	776173420	1868	1868	1868	1868	0
255	20231020	162800	776173420	1868	1868	1868	1868	0
256	20231020	162700	776173420	1868	1868	1868	1868	0
257	20231020	162600	776173420	1868	1868	1868	1868	0
258	20231020	162500	776173420	1868	1868	1868	1868	0
259	20231020	162400	776173420	1868	1868	1868	1868	0
260	20231020	162300	776173420	1868	1868	1868	1868	0
261	20231020	162200	776173420	1868	1868	1868	1868	0
262	20231020	162100	776173420	1868	1868	1868	1868	0
263	20231020	162000	776173420	1868	1868	1868	1868	0
264	20231020	161900	776173420	1868	1868	1868	1868	0
265	20231020	161800	776173420	1868	1868	1868	1868	0
266	20231020	161700	776173420	1868	1868	1868	1868	0
267	20231020	161600	776173420	1868	1868	1868	1868	0
268	20231020	161500	776173420	1868	1868	1868	1868	0
269	20231020	161400	776173420	1868	1868	1868	1868	0
270	20231020	161300	776173420	1868	1868	1868	1868	0
271	20231020	161200	776173420	1868	1868	1868	1868	0
272	20231020	161100	776173420	1868	1868	1868	1868	6658
273	20231020	161000	776173420	1868	1868	1868	1868	0
274	20231020	160900	776173420	1868	1868	1868	1868	0
275	20231020	160800	776173420	1868	1868	1868	1868	0
276	20231020	160700	776173420	1868	1868	1868	1868	0
277	20231020	160600	776173420	1868	1868	1868	1868	0
278	20231020	160500	776173420	1868	1868	1868	1868	0
279	20231020	160400	776173420	1868	1868	1868	1868	0
280	20231020	160300	776173420	1868	1868	1868	1868	0
281	20231020	160200	776173420	1868	1868	1868	1868	0
282	20231020	160100	776173420	1868	1868	1868	1868	0
283	20231020	160000	776173420	1868	1868	1868	1868	0
284	20231020	155900	776173420	1868	1868	1868	1868	0
285	20231020	155800	776173420	1868	1868	1868	1868	0
286	20231020	155700	776173420	1868	1868	1868	1868	0
287	20231020	155600	776173420	1868	1868	1868	1868	0
288	20231020	155500	776173420	1868	1868	1868	1868	0
289	20231020	155400	776173420	1868	1868	1868	1868	0
290	20231020	155300	776173420	1868	1868	1868	1868	0
291	20231020	155200	776173420	1868	1868	1868	1868	0
292	20231020	155100	776173420	1868	1868	1868	1868	0
293	20231020	155000	776173420	1868	1868	1868	1868	0
294	20231020	154900	776173420	1868	1868	1868	1868	0
295	20231020	154800	776173420	1868	1868	1868	1868	0
296	20231020	154700	776173420	1868	1868	1868	1868	0
297	20231020	154600	776173420	1868	1868	1868	1868	0
298	20231020	154500	776173420	1868	1868	1868	1868	0
299	20231020	154400	776173420	1868	1868	1868	1868	0
300	20231020	154300	776173420	1868	1868	1868	1868	0
301	20231020	154200	776173420	1868	1868	1868	1868	0
302	20231020	154100	776173420	1868	1868	1868	1868	6658
303	20231020	154000	776173420	1868	1868	1868	1868	0
304	20231020	153900	776173420	1868	1868	1868	1868	0
305	20231020	153800	776173420	1868	1868	1868	1868	0
306	20231020	153700	776173420	1868	1868	1868	1868	0
307	20231020	153600	776173420	1868	1868	1868	1868	0
308	20231020	153500	776173420	1868	1868	1868	1868	0
309	20231020	153400	776173420	1868	1868	1868	1868	0
310	20231020	153300	776173420	1868	1868	1868	1868	0
311	20231020	153200	776173420	1868	1868	1868	1868	0
312	20231020	153100	776173420	1868	1868	1868	1868	0
313	20231020	153000	776173420	1868	1868	1868	1868	6658
314	20231020	152900	763736276	1878	1878	1878	1878	0
315	20231020	152800	763736276	1878	1878	1878	1878	0
316	20231020	152700	763736276	1878	1878	1878	1878	0
317	20231020	152600	763736276	1878	1878	1878	1878	0
318	20231020	152500	763736276	1878	1878	1878	1878	0
319	20231020	152400	763736276	1878	1878	1878	1878	0
320	20231020	152300	763736276	1878	1878	1878	1878	0
321	20231020	152200	763736276	1878	1878	1878	1878	0
322	20231020	152100	763736276	1878	1878	1878	1878	0
323	20231020	152000	763736276	1878	1878	1878	1878	0
324	20231020	151900	763736276	1878	1878	1878	1878	19
325	20231020	151800	763700594	1880	1873	1880	1872	1450
326	20231020	151700	760983948	1874	1873	1874	1873	1155
327	20231020	151600	758820171	1874	1872	1874	1872	415
328	20231020	151500	758043261	1874	1874	1874	1872	2738
329	20231020	151400	752913322	1875	1878	1878	1874	646
330	20231020	151300	751701948	1881	1877	1881	1876	420
331	20231020	151200	750914021	1881	1881	1881	1881	100
332	20231020	151100	750725921	1881	1874	1881	1872	541
333	20231020	151000	749712704	1881	1880	1881	1874	560
334	20231020	150900	748662019	1880	1879	1880	1879	1675
335	20231020	150800	745513792	1878	1876	1878	1872	2595
336	20231020	150700	740647707	1877	1877	1877	1877	1899
337	20231020	150600	737083284	1877	1876	1877	1873	1103
338	20231020	150500	735017053	1876	1876	1876	1876	200
339	20231020	150400	734641853	1877	1877	1877	1877	0
340	20231020	150300	734641853	1877	1877	1877	1877	2
341	20231020	150200	734638099	1877	1873	1877	1872	1103
342	20231020	150100	732573271	1872	1873	1873	1872	148
343	20231020	150000	732296169	1873	1877	1877	1872	1478
344	20231020	145900	729528252	1877	1873	1877	1873	16
345	20231020	145800	729498264	1877	1872	1877	1872	548
346	20231020	145700	728472388	1877	1877	1877	1871	144
347	20231020	145600	728202874	1877	1877	1877	1877	0
348	20231020	145500	728202874	1877	1877	1877	1877	180
349	20231020	145400	727865014	1877	1877	1877	1877	2
350	20231020	145300	727861260	1871	1871	1871	1871	0
351	20231020	145200	727861260	1871	1871	1871	1871	0
352	20231020	145100	727861260	1871	1871	1871	1871	10
353	20231020	145000	727842550	1871	1875	1875	1871	2605
354	20231020	144900	722965656	1875	1875	1875	1874	417
355	20231020	144800	722183798	1875	1875	1875	1875	0
356	20231020	144700	722183798	1875	1874	1875	1874	13
357	20231020	144600	722159435	1872	1875	1875	1872	114
358	20231020	144500	721946021	1875	1875	1875	1875	1001
359	20231020	144400	720069146	1875	1875	1875	1875	0
360	20231020	144300	720069146	1875	1875	1875	1875	0
361	20231020	144200	720069146	1875	1875	1875	1875	1
362	20231020	144100	720067271	1871	1874	1875	1871	518
363	20231020	144000	719097990	1874	1874	1874	1874	2
364	20231020	143900	719094242	1875	1875	1875	1875	0
365	20231020	143800	719094242	1875	1875	1875	1875	0
366	20231020	143700	719094242	1875	1871	1875	1871	9283
367	20231020	143600	701716535	1871	1871	1871	1871	301
368	20231020	143500	701153364	1871	1871	1871	1871	3
369	20231020	143400	701147751	1871	1871	1871	1871	0
370	20231020	143300	701147751	1871	1871	1871	1871	1
371	20231020	143200	701145880	1869	1869	1869	1869	0
372	20231020	143100	701145880	1869	1870	1870	1869	400
373	20231020	143000	700397926	1871	1871	1871	1871	50
374	20231020	142900	700304376	1871	1871	1871	1871	0
375	20231020	142800	700304376	1871	1871	1871	1871	1
376	20231020	142700	700302505	1869	1869	1869	1869	900
377	20231020	142600	698620405	1871	1871	1871	1871	1
378	20231020	142500	698618534	1870	1871	1871	1870	201
379	20231020	142400	698242663	1871	1872	1872	1871	300
380	20231020	142300	697681263	1872	1871	1872	1871	104
381	20231020	142200	697486577	1870	1870	1870	1870	0
382	20231020	142100	697486577	1870	1870	1870	1870	390
383	20231020	142000	696757277	1870	1870	1870	1870	10
384	20231020	141900	696738577	1869	1869	1869	1869	50
385	20231020	141800	696645127	1869	1869	1869	1869	1263
386	20231020	141700	694284580	1870	1871	1871	1870	101
387	20231020	141600	694095709	1870	1871	1871	1870	571
388	20231020	141500	693027468	1871	1871	1872	1871	365
389	20231020	141400	692344283	1872	1869	1872	1869	311
390	20231020	141300	691762991	1872	1872	1872	1872	0
391	20231020	141200	691762991	1872	1872	1872	1870	90
392	20231020	141100	691594601	1870	1870	1870	1870	2000
393	20231020	141000	687854601	1871	1871	1871	1871	50
394	20231020	140900	687761051	1872	1872	1872	1872	0
395	20231020	140800	687761051	1872	1872	1872	1872	0
396	20231020	140700	687761051	1872	1872	1872	1872	7
397	20231020	140600	687747947	1868	1868	1868	1868	1
398	20231020	140500	687746079	1872	1872	1872	1872	0
399	20231020	140400	687746079	1872	1867	1872	1867	107
400	20231020	140300	687546305	1867	1867	1867	1867	1301
401	20231020	140200	685117338	1868	1868	1870	1868	1341
402	20231020	140100	682612330	1868	1868	1868	1868	99
403	20231020	140000	682427398	1868	1868	1868	1868	0
404	20231020	135900	682427398	1868	1869	1869	1868	454
405	20231020	135800	681579324	1869	1869	1869	1869	0
406	20231020	135700	681579324	1869	1869	1869	1869	250
407	20231020	135600	681112074	1870	1870	1870	1870	0
408	20231020	135500	681112074	1870	1870	1870	1870	11
409	20231020	135400	681091504	1870	1870	1870	1870	10
410	20231020	135300	681072804	1871	1871	1871	1871	0
411	20231020	135200	681072804	1871	1871	1871	1871	22
412	20231020	135100	681031642	1871	1871	1871	1871	0
413	20231020	135000	681031642	1871	1871	1871	1871	117
414	20231020	134900	680812735	1871	1871	1871	1871	0
415	20231020	134800	680812735	1871	1871	1871	1871	82
416	20231020	134700	680659313	1871	1871	1871	1871	6
417	20231020	134600	680648087	1871	1866	1871	1866	2
418	20231020	134500	680644350	1871	1871	1871	1871	12
419	20231020	134400	680621898	1872	1867	1872	1866	1908
420	20231020	134300	677060488	1867	1872	1872	1867	1900
421	20231020	134200	673512132	1872	1872	1872	1869	502
422	20231020	134100	672573888	1872	1872	1872	1872	1
423	20231020	134000	672572016	1871	1871	1871	1871	20
424	20231020	133900	672534596	1870	1870	1870	1870	0
425	20231020	133800	672534596	1870	1870	1870	1870	0
426	20231020	133700	672534596	1870	1870	1870	1870	20
427	20231020	133600	672497196	1869	1869	1869	1869	2
428	20231020	133500	672493458	1868	1870	1870	1868	2500
429	20231020	133400	667821233	1872	1872	1872	1872	0
430	20231020	133300	667821233	1872	1872	1872	1872	170
431	20231020	133200	667502993	1872	1872	1872	1872	2
432	20231020	133100	667499249	1870	1871	1871	1870	1500
433	20231020	133000	664694029	1872	1872	1872	1872	2
434	20231020	132900	664690285	1872	1872	1872	1872	0
435	20231020	132800	664690285	1872	1872	1872	1872	0
436	20231020	132700	664690285	1872	1872	1872	1872	30
437	20231020	132600	664634125	1872	1872	1872	1872	1
438	20231020	132500	664632253	1872	1872	1872	1872	0
439	20231020	132400	664632253	1872	1872	1872	1872	0
440	20231020	132300	664632253	1872	1872	1872	1872	88
441	20231020	132200	664467517	1872	1872	1872	1872	0
442	20231020	132100	664467517	1872	1874	1874	1872	14
443	20231020	132000	664441301	1874	1874	1874	1872	20
444	20231020	131900	664403847	1872	1871	1872	1870	965
445	20231020	131800	662598921	1871	1872	1872	1871	311
446	20231020	131700	662016829	1872	1872	1872	1872	0
447	20231020	131600	662016829	1872	1872	1872	1872	500
448	20231020	131500	661080829	1874	1874	1874	1874	400
449	20231020	131400	660331229	1875	1875	1875	1875	1
450	20231020	131300	660329354	1875	1875	1875	1875	123
451	20231020	131200	660098729	1875	1875	1875	1875	99
452	20231020	131100	659913104	1875	1875	1875	1875	0
453	20231020	131000	659913104	1875	1870	1875	1870	239
454	20231020	130900	659465775	1872	1872	1872	1872	1
455	20231020	130800	659463903	1870	1871	1871	1870	190
456	20231020	130700	659108418	1872	1872	1872	1872	3
457	20231020	130600	659102802	1871	1871	1871	1871	17
458	20231020	130500	659070995	1872	1872	1872	1872	0
459	20231020	130400	659070995	1872	1875	1875	1872	149
460	20231020	130300	658792017	1873	1873	1873	1873	300
461	20231020	130200	658230117	1875	1875	1875	1875	0
462	20231020	130100	658230117	1875	1875	1875	1873	95
463	20231020	130000	658052133	1875	1875	1875	1875	0
464	20231020	125900	658052133	1875	1875	1875	1875	11
465	20231020	125800	658031508	1874	1875	1875	1874	23
466	20231020	125700	657988396	1875	1875	1875	1875	10
467	20231020	125600	657969646	1875	1875	1875	1875	0
468	20231020	125500	657969646	1875	1875	1875	1875	0
469	20231020	125400	657969646	1875	1874	1875	1874	229
470	20231020	125300	657540498	1875	1875	1875	1875	116
471	20231020	125200	657322998	1875	1875	1875	1875	1
472	20231020	125100	657321123	1875	1875	1875	1875	61
473	20231020	125000	657206748	1877	1877	1877	1877	63
474	20231020	124900	657088497	1877	1876	1877	1876	1804
475	20231020	124800	653704189	1876	1873	1876	1873	4
476	20231020	124700	653696691	1876	1876	1876	1876	279
477	20231020	124600	653173287	1876	1876	1876	1876	25
478	20231020	124500	653126387	1876	1876	1876	1876	51
479	20231020	124400	653030711	1876	1871	1876	1870	7843
480	20231020	124300	638363840	1876	1876	1876	1876	2
481	20231020	124200	638360088	1876	1876	1876	1876	1000
482	20231020	124100	636484088	1876	1876	1876	1876	0
483	20231020	124000	636484088	1876	1876	1876	1876	0
484	20231020	123900	636484088	1876	1876	1876	1876	102
485	20231020	123800	636292736	1871	1871	1871	1871	5
486	20231020	123700	636283381	1877	1877	1877	1877	0
487	20231020	123600	636283381	1877	1877	1877	1877	0
488	20231020	123500	636283381	1877	1870	1877	1870	612
489	20231020	123400	635138927	1873	1872	1873	1870	202
490	20231020	123300	634761176	1873	1873	1873	1873	100
491	20231020	123200	634573876	1873	1874	1874	1873	115
492	20231020	123100	634358466	1875	1874	1875	1870	3002
493	20231020	123000	628742405	1875	1874	1875	1874	97
494	20231020	122900	628560625	1875	1875	1875	1875	2
495	20231020	122800	628556875	1876	1876	1876	1876	0
496	20231020	122700	628556875	1876	1876	1876	1876	100
497	20231020	122600	628369275	1877	1877	1877	1877	0
498	20231020	122500	628369275	1877	1872	1877	1870	215
499	20231020	122400	627966887	1876	1874	1876	1871	1012
500	20231020	122300	626072586	1877	1877	1877	1877	0
501	20231020	122200	626072586	1877	1877	1877	1877	0
502	20231020	122100	626072586	1877	1874	1877	1872	204
503	20231020	122000	625689833	1877	1873	1877	1871	5586
504	20231020	121900	615232724	1874	1875	1875	1874	101
505	20231020	121800	615043449	1877	1877	1877	1877	0
506	20231020	121700	615043449	1877	1877	1877	1877	0
507	20231020	121600	615043449	1877	1877	1877	1877	2
508	20231020	121500	615039695	1871	1871	1877	1870	9053
509	20231020	121400	598099420	1872	1873	1873	1872	121
510	20231020	121300	597872898	1873	1875	1875	1873	1401
511	20231020	121200	595247327	1876	1876	1876	1876	7
512	20231020	121100	595234195	1876	1876	1876	1876	77
513	20231020	121000	595089743	1876	1877	1877	1876	56
514	20231020	120900	594984666	1878	1879	1879	1878	14
515	20231020	120800	594958370	1879	1877	1879	1877	80
516	20231020	120700	594808156	1877	1877	1877	1877	40
517	20231020	120600	594733076	1877	1877	1877	1877	47
518	20231020	120500	594644857	1879	1879	1879	1879	0
519	20231020	120400	594644857	1879	1878	1879	1878	32
520	20231020	120300	594584755	1878	1878	1878	1878	21
521	20231020	120200	594545317	1879	1879	1879	1879	0
522	20231020	120100	594545317	1879	1879	1879	1879	0
523	20231020	120000	594545317	1879	1879	1879	1879	1
524	20231020	115900	594543438	1879	1877	1879	1877	3002
525	20231020	115800	588905722	1877	1877	1877	1877	8
526	20231020	115700	588890706	1874	1874	1876	1874	455
527	20231020	115600	588038016	1876	1876	1876	1876	0
528	20231020	115500	588038016	1876	1876	1876	1876	10
529	20231020	115400	588019256	1879	1879	1879	1879	0
530	20231020	115300	588019256	1879	1879	1879	1879	0
531	20231020	115200	588019256	1879	1870	1879	1870	52
532	20231020	115100	587921998	1879	1879	1879	1878	17
533	20231020	115000	587890065	1879	1870	1879	1870	2641
534	20231020	114900	582951377	1867	1870	1870	1867	2852
535	20231020	114800	577621095	1880	1880	1880	1880	33
536	20231020	114700	577559055	1868	1869	1880	1867	2607
537	20231020	114600	572689238	1882	1881	1882	1868	1942
538	20231020	114500	569054043	1880	1880	1880	1869	995
539	20231020	114400	567188943	1869	1869	1880	1869	416
540	20231020	114300	566411417	1880	1880	1880	1869	2806
541	20231020	114200	561165937	1870	1880	1880	1870	1204
542	20231020	114100	558914417	1880	1872	1880	1871	404
543	20231020	114000	558158297	1880	1874	1880	1869	663
544	20231020	113900	556917239	1881	1881	1881	1881	0
545	20231020	113800	556917239	1881	1881	1881	1881	0
546	20231020	113700	556917239	1881	1877	1881	1877	1040
547	20231020	113600	554963883	1877	1877	1877	1877	23
548	20231020	113500	554920712	1878	1872	1878	1872	1919
549	20231020	113400	551324355	1875	1873	1875	1872	96
550	20231020	113300	551144607	1875	1875	1875	1875	0
551	20231020	113200	551144607	1875	1875	1875	1875	13
552	20231020	113100	551120232	1876	1876	1876	1876	4
553	20231020	113000	551112728	1868	1876	1876	1868	1660
554	20231020	112900	548007050	1867	1868	1877	1867	309
555	20231020	112800	547430095	1877	1877	1877	1877	4
556	20231020	112700	547422587	1877	1877	1877	1877	0
557	20231020	112600	547422587	1877	1877	1877	1877	0
558	20231020	112500	547422587	1877	1877	1877	1877	0
559	20231020	112400	547422587	1877	1877	1878	1877	589
560	20231020	112300	546317018	1878	1878	1878	1878	0
561	20231020	112200	546317018	1878	1868	1878	1868	1002
562	20231020	112100	544445262	1880	1868	1880	1868	202
563	20231020	112000	544067902	1880	1868	1880	1868	17
564	20231020	111900	544036122	1881	1881	1881	1881	1
565	20231020	111800	544034241	1866	1866	1866	1866	0
566	20231020	111700	544034241	1866	1866	1866	1866	0
567	20231020	111600	544034241	1866	1866	1866	1866	14
568	20231020	111500	544008117	1864	1883	1883	1864	647
569	20231020	111400	542799386	1883	1882	1883	1882	14
570	20231020	111300	542773036	1885	1885	1885	1885	0
571	20231020	111200	542773036	1885	1885	1885	1885	0
572	20231020	111100	542773036	1885	1885	1885	1885	2
573	20231020	111000	542769266	1885	1877	1885	1877	1986
574	20231020	110900	539035746	1877	1877	1878	1877	204
575	20231020	110800	538652746	1878	1873	1878	1873	10002
576	20231020	110700	519900474	1874	1875	1875	1874	209
577	20231020	110600	519508807	1861	1865	1865	1861	5048
578	20231020	110500	510108499	1864	1864	1864	1864	45
579	20231020	110400	510024619	1863	1866	1871	1863	1440
580	20231020	110300	507336688	1867	1871	1878	1867	4299
581	20231020	110200	499297466	1871	1877	1877	1871	4263
582	20231020	110100	491300453	1877	1877	1877	1877	222
583	20231020	110000	490883759	1877	1877	1877	1877	892
584	20231020	105900	489209475	1877	1876	1877	1871	412
585	20231020	105800	488437401	1877	1877	1877	1877	107
586	20231020	105700	488236562	1876	1875	1876	1875	304
587	20231020	105600	487666268	1876	1871	1876	1871	299
588	20231020	105500	487106834	1871	1871	1871	1871	50
589	20231020	105400	487013284	1871	1871	1871	1871	535
590	20231020	105300	486012299	1870	1877	1877	1870	2511
591	20231020	105200	481312605	1877	1878	1878	1877	139
592	20231020	105100	481051701	1879	1879	1879	1879	0
593	20231020	105000	481051701	1879	1873	1879	1873	81
594	20231020	104900	480899982	1870	1873	1873	1870	14938
595	20231020	104800	452965553	1873	1877	1877	1873	754
596	20231020	104700	451551657	1877	1879	1879	1877	235
597	20231020	104600	451110315	1880	1881	1881	1879	711
598	20231020	104500	449773638	1882	1882	1882	1881	9113
599	20231020	104400	432624279	1882	1884	1884	1882	490
600	20231020	104300	431701399	1885	1887	1888	1885	534
601	20231020	104200	430694540	1888	1888	1888	1888	1
602	20231020	104100	430692652	1889	1889	1889	1889	12
603	20231020	104000	430669984	1889	1889	1889	1889	0
604	20231020	103900	430669984	1889	1889	1889	1889	1
605	20231020	103800	430668095	1882	1882	1882	1882	26
606	20231020	103700	430619163	1882	1881	1882	1881	650
607	20231020	103600	429396463	1881	1881	1881	1881	4
608	20231020	103500	429388939	1889	1882	1889	1881	691
609	20231020	103400	428089159	1889	1889	1889	1889	1
610	20231020	103300	428087270	1889	1889	1889	1889	1
611	20231020	103200	428085381	1881	1881	1881	1881	300
612	20231020	103100	427521081	1881	1889	1889	1881	101
613	20231020	103000	427331092	1890	1890	1890	1890	0
614	20231020	102900	427331092	1890	1890	1890	1890	1
615	20231020	102800	427329202	1881	1881	1881	1881	210
616	20231020	102700	426934192	1880	1885	1885	1880	3047
617	20231020	102600	421202799	1894	1885	1894	1885	3
618	20231020	102500	421197135	1887	1894	1894	1887	24
619	20231020	102400	421151826	1894	1884	1894	1884	2146
620	20231020	102300	417102739	1884	1889	1889	1884	557
621	20231020	102200	416051952	1887	1894	1894	1887	403
622	20231020	102100	415288691	1887	1888	1888	1887	921
623	20231020	102000	413550664	1888	1889	1889	1888	969
624	20231020	101900	411721082	1894	1894	1894	1894	1
625	20231020	101800	411719188	1889	1894	1894	1889	65
626	20231020	101700	411596398	1894	1891	1894	1888	5302
627	20231020	101600	401575331	1892	1893	1893	1891	7
628	20231020	101500	401562088	1891	1894	1894	1891	3250
629	20231020	101400	395413410	1895	1895	1895	1895	0
630	20231020	101300	395413410	1895	1895	1895	1895	239
631	20231020	101200	394960505	1895	1895	1895	1895	0
632	20231020	101100	394960505	1895	1895	1895	1895	500
633	20231020	101000	394013005	1895	1893	1895	1892	1514
634	20231020	100900	391147038	1893	1894	1894	1893	321
635	20231020	100800	390539285	1894	1894	1894	1894	202
636	20231020	100700	390156697	1895	1895	1895	1895	248
637	20231020	100600	389686737	1895	1904	1904	1895	523
638	20231020	100500	388695562	1904	1904	1904	1904	0
639	20231020	100400	388695562	1904	1894	1904	1893	1001
640	20231020	100300	386800183	1894	1895	1895	1894	200
641	20231020	100200	386421233	1894	1894	1894	1894	2
642	20231020	100100	386417445	1893	1894	1894	1893	200
643	20231020	100000	386038758	1893	1905	1905	1893	6648
644	20231020	095900	373444113	1905	1900	1905	1900	1291
645	20231020	095800	370986851	1900	1900	1900	1900	0
646	20231020	095700	370986851	1900	1894	1900	1894	16
647	20231020	095600	370956535	1900	1894	1900	1894	57
648	20231020	095500	370848565	1894	1894	1894	1892	4523
649	20231020	095400	362286503	1900	1900	1900	1893	227
650	20231020	095300	361856085	1900	1900	1900	1900	0
651	20231020	095200	361856085	1900	1900	1900	1900	1
652	20231020	095100	361854185	1892	1896	1896	1892	3015
653	20231020	095000	356146415	1896	1900	1900	1896	648
654	20231020	094900	354916972	1900	1900	1900	1900	119
655	20231020	094800	354690872	1900	1896	1900	1896	23
656	20231020	094700	354647204	1900	1900	1900	1900	468
657	20231020	094600	353758004	1900	1900	1900	1900	50
658	20231020	094500	353663004	1905	1896	1905	1896	449
659	20231020	094400	352808735	1904	1904	1904	1904	915
660	20231020	094300	351066575	1904	1904	1904	1904	0
661	20231020	094200	351066575	1904	1904	1904	1904	6
662	20231020	094100	351055151	1893	1895	1895	1893	1703
663	20231020	094000	347831062	1909	1911	1911	1895	28
664	20231020	093900	347777972	1894	1895	1895	1894	65
665	20231020	093800	347654829	1913	1891	1913	1891	3759
666	20231020	093700	340509057	1891	1896	1896	1891	507
667	20231020	093600	339548802	1897	1900	1901	1897	4252
668	20231020	093500	331472645	1901	1902	1914	1901	1306
669	20231020	093400	328988978	1900	1902	1902	1900	1364
670	20231020	093300	326396576	1902	1902	1902	1900	6405
671	20231020	093200	314221058	1902	1901	1902	1901	2617
672	20231020	093100	309245524	1902	1902	1902	1902	3362
673	20231020	093000	302851000	1902	1905	1905	1900	13814
674	20231020	092900	276588970	1905	1908	1915	1905	408
675	20231020	092800	275810943	1919	1919	1919	1919	304
676	20231020	092700	275227567	1906	1905	1920	1905	1174
677	20231020	092600	272990422	1920	1909	1920	1904	687
678	20231020	092500	271678761	1909	1907	1910	1901	5876
679	20231020	092400	260490026	1908	1914	1914	1908	1347
680	20231020	092300	257917284	1914	1910	1914	1910	501
681	20231020	092200	256960286	1910	1911	1914	1910	1877
682	20231020	092100	253370017	1911	1914	1914	1911	274
683	20231020	092000	252845776	1914	1914	1914	1914	1001
684	20231020	091900	250929862	1908	1922	1922	1908	4919
685	20231020	091800	241491632	1926	1932	1932	1923	10069
686	20231020	091700	222084811	1936	1946	1948	1935	5010
687	20231020	091600	212330636	1947	1941	1947	1941	1697
688	20231020	091500	209032005	1942	1938	1942	1932	2207
689	20231020	091400	204750061	1947	1942	1947	1931	2374
690	20231020	091300	200154649	1934	1943	1943	1934	392
691	20231020	091200	199394964	1943	1931	1943	1931	628
692	20231020	091100	198175960	1943	1959	1959	1931	14829
693	20231020	091000	169344732	1959	1967	1967	1951	4148
694	20231020	090900	161228265	1967	1956	1975	1955	42500
695	20231020	090800	77684245	1955	1970	1970	1955	6240
696	20231020	090700	65429331	1970	1927	1970	1927	15258
697	20231020	090600	35721967	1928	1947	1947	1928	1671
698	20231020	090500	32486297	1947	1937	1949	1937	5868
699	20231020	090400	21089070	1922	1908	1922	1901	1584
700	20231020	090300	18059729	1907	1921	1921	1907	1840
701	20231020	090200	14534313	1937	1938	1938	1937	199
702	20231020	090100	14148750	1939	1936	1939	1936	33
703	20231020	090000	14084793	1940	1923	1940	1923	7284