KissMeData/023960/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190000	1158976661	1897	1897	1897	1897	12631
3	20231020	185900	1158976661	1897	1897	1897	1897	0
4	20231020	185800	1158976661	1897	1897	1897	1897	0
5	20231020	185700	1158976661	1897	1897	1897	1897	0
6	20231020	185600	1158976661	1897	1897	1897	1897	0
7	20231020	185500	1158976661	1897	1897	1897	1897	0
8	20231020	185400	1158976661	1897	1897	1897	1897	0
9	20231020	185300	1158976661	1897	1897	1897	1897	0
10	20231020	185200	1158976661	1897	1897	1897	1897	0
11	20231020	185100	1158976661	1897	1897	1897	1897	0
12	20231020	185000	1158976661	1897	1897	1897	1897	0
13	20231020	184900	1158976661	1897	1897	1897	1897	0
14	20231020	184800	1158976661	1897	1897	1897	1897	0
15	20231020	184700	1158976661	1897	1897	1897	1897	0
16	20231020	184600	1158976661	1897	1897	1897	1897	0
17	20231020	184500	1158976661	1897	1897	1897	1897	0
18	20231020	184400	1158976661	1897	1897	1897	1897	0
19	20231020	184300	1158976661	1897	1897	1897	1897	0
20	20231020	184200	1158976661	1897	1897	1897	1897	0
21	20231020	184100	1158976661	1897	1897	1897	1897	0
22	20231020	184000	1158976661	1897	1897	1897	1897	0
23	20231020	183900	1158976661	1897	1897	1897	1897	0
24	20231020	183800	1158976661	1897	1897	1897	1897	0
25	20231020	183700	1158976661	1897	1897	1897	1897	0
26	20231020	183600	1158976661	1897	1897	1897	1897	0
27	20231020	183500	1158976661	1897	1897	1897	1897	0
28	20231020	183400	1158976661	1897	1897	1897	1897	0
29	20231020	183300	1158976661	1897	1897	1897	1897	0
30	20231020	183200	1158976661	1897	1897	1897	1897	0
31	20231020	183100	1158976661	1897	1897	1897	1897	0
32	20231020	183000	1158976661	1897	1897	1897	1897	12631
33	20231020	182900	1158976661	1897	1897	1897	1897	0
34	20231020	182800	1158976661	1897	1897	1897	1897	0
35	20231020	182700	1158976661	1897	1897	1897	1897	0
36	20231020	182600	1158976661	1897	1897	1897	1897	0
37	20231020	182500	1158976661	1897	1897	1897	1897	0
38	20231020	182400	1158976661	1897	1897	1897	1897	0
39	20231020	182300	1158976661	1897	1897	1897	1897	0
40	20231020	182200	1158976661	1897	1897	1897	1897	0
41	20231020	182100	1158976661	1897	1897	1897	1897	0
42	20231020	182000	1158976661	1897	1897	1897	1897	0
43	20231020	181900	1158976661	1897	1897	1897	1897	0
44	20231020	181800	1158976661	1897	1897	1897	1897	0
45	20231020	181700	1158976661	1897	1897	1897	1897	0
46	20231020	181600	1158976661	1897	1897	1897	1897	0
47	20231020	181500	1158976661	1897	1897	1897	1897	0
48	20231020	181400	1158976661	1897	1897	1897	1897	0
49	20231020	181300	1158976661	1897	1897	1897	1897	0
50	20231020	181200	1158976661	1897	1897	1897	1897	0
51	20231020	181100	1158976661	1897	1897	1897	1897	0
52	20231020	181000	1158976661	1897	1897	1897	1897	0
53	20231020	180900	1158976661	1897	1897	1897	1897	0
54	20231020	180800	1158976661	1897	1897	1897	1897	0
55	20231020	180700	1158976661	1897	1897	1897	1897	0
56	20231020	180600	1158976661	1897	1897	1897	1897	0
57	20231020	180500	1158976661	1897	1897	1897	1897	0
58	20231020	180400	1158976661	1897	1897	1897	1897	0
59	20231020	180300	1158976661	1897	1897	1897	1897	0
60	20231020	180200	1158976661	1897	1897	1897	1897	0
61	20231020	180100	1158976661	1897	1897	1897	1897	0
62	20231020	180000	1158976661	1897	1897	1897	1897	12631
63	20231020	175900	1158976661	1897	1897	1897	1897	0
64	20231020	175800	1158976661	1897	1897	1897	1897	0
65	20231020	175700	1158976661	1897	1897	1897	1897	0
66	20231020	175600	1158976661	1897	1897	1897	1897	0
67	20231020	175500	1158976661	1897	1897	1897	1897	0
68	20231020	175400	1158976661	1897	1897	1897	1897	0
69	20231020	175300	1158976661	1897	1897	1897	1897	0
70	20231020	175200	1158976661	1897	1897	1897	1897	0
71	20231020	175100	1158976661	1897	1897	1897	1897	0
72	20231020	175000	1158976661	1897	1897	1897	1897	0
73	20231020	174900	1158976661	1897	1897	1897	1897	0
74	20231020	174800	1158976661	1897	1897	1897	1897	0
75	20231020	174700	1158976661	1897	1897	1897	1897	0
76	20231020	174600	1158976661	1897	1897	1897	1897	0
77	20231020	174500	1158976661	1897	1897	1897	1897	0
78	20231020	174400	1158976661	1897	1897	1897	1897	0
79	20231020	174300	1158976661	1897	1897	1897	1897	0
80	20231020	174200	1158976661	1897	1897	1897	1897	0
81	20231020	174100	1158976661	1897	1897	1897	1897	0
82	20231020	174000	1158976661	1897	1897	1897	1897	0
83	20231020	173900	1158976661	1897	1897	1897	1897	0
84	20231020	173800	1158976661	1897	1897	1897	1897	0
85	20231020	173700	1158976661	1897	1897	1897	1897	0
86	20231020	173600	1158976661	1897	1897	1897	1897	0
87	20231020	173500	1158976661	1897	1897	1897	1897	0
88	20231020	173400	1158976661	1897	1897	1897	1897	0
89	20231020	173300	1158976661	1897	1897	1897	1897	0
90	20231020	173200	1158976661	1897	1897	1897	1897	0
91	20231020	173100	1158976661	1897	1897	1897	1897	0
92	20231020	173000	1158976661	1897	1897	1897	1897	12631
93	20231020	172900	1158976661	1897	1897	1897	1897	0
94	20231020	172800	1158976661	1897	1897	1897	1897	0
95	20231020	172700	1158976661	1897	1897	1897	1897	0
96	20231020	172600	1158976661	1897	1897	1897	1897	0
97	20231020	172500	1158976661	1897	1897	1897	1897	0
98	20231020	172400	1158976661	1897	1897	1897	1897	0
99	20231020	172300	1158976661	1897	1897	1897	1897	0
100	20231020	172200	1158976661	1897	1897	1897	1897	0
101	20231020	172100	1158976661	1897	1897	1897	1897	0
102	20231020	172000	1158976661	1897	1897	1897	1897	0
103	20231020	171900	1158976661	1897	1897	1897	1897	0
104	20231020	171800	1158976661	1897	1897	1897	1897	0
105	20231020	171700	1158976661	1897	1897	1897	1897	0
106	20231020	171600	1158976661	1897	1897	1897	1897	0
107	20231020	171500	1158976661	1897	1897	1897	1897	0
108	20231020	171400	1158976661	1897	1897	1897	1897	0
109	20231020	171300	1158976661	1897	1897	1897	1897	0
110	20231020	171200	1158976661	1897	1897	1897	1897	0
111	20231020	171100	1158976661	1897	1897	1897	1897	0
112	20231020	171000	1158976661	1897	1897	1897	1897	0
113	20231020	170900	1158976661	1897	1897	1897	1897	0
114	20231020	170800	1158976661	1897	1897	1897	1897	0
115	20231020	170700	1158976661	1897	1897	1897	1897	0
116	20231020	170600	1158976661	1897	1897	1897	1897	0
117	20231020	170500	1158976661	1897	1897	1897	1897	0
118	20231020	170400	1158976661	1897	1897	1897	1897	0
119	20231020	170300	1158976661	1897	1897	1897	1897	0
120	20231020	170200	1158976661	1897	1897	1897	1897	0
121	20231020	170100	1158976661	1897	1897	1897	1897	0
122	20231020	170000	1158976661	1897	1897	1897	1897	12631
123	20231020	165900	1158976661	1897	1897	1897	1897	0
124	20231020	165800	1158976661	1897	1897	1897	1897	0
125	20231020	165700	1158976661	1897	1897	1897	1897	0
126	20231020	165600	1158976661	1897	1897	1897	1897	0
127	20231020	165500	1158976661	1897	1897	1897	1897	0
128	20231020	165400	1158976661	1897	1897	1897	1897	0
129	20231020	165300	1158976661	1897	1897	1897	1897	0
130	20231020	165200	1158976661	1897	1897	1897	1897	0
131	20231020	165100	1158976661	1897	1897	1897	1897	0
132	20231020	165000	1158976661	1897	1897	1897	1897	0
133	20231020	164900	1158976661	1897	1897	1897	1897	0
134	20231020	164800	1158976661	1897	1897	1897	1897	0
135	20231020	164700	1158976661	1897	1897	1897	1897	0
136	20231020	164600	1158976661	1897	1897	1897	1897	0
137	20231020	164500	1158976661	1897	1897	1897	1897	0
138	20231020	164400	1158976661	1897	1897	1897	1897	0
139	20231020	164300	1158976661	1897	1897	1897	1897	0
140	20231020	164200	1158976661	1897	1897	1897	1897	0
141	20231020	164100	1158976661	1897	1897	1897	1897	0
142	20231020	164000	1158976661	1897	1897	1897	1897	0
143	20231020	163900	1158976661	1897	1897	1897	1897	0
144	20231020	163800	1158976661	1897	1897	1897	1897	0
145	20231020	163700	1158976661	1897	1897	1897	1897	0
146	20231020	163600	1158976661	1897	1897	1897	1897	0
147	20231020	163500	1158976661	1897	1897	1897	1897	0
148	20231020	163400	1158976661	1897	1897	1897	1897	0
149	20231020	163300	1158976661	1897	1897	1897	1897	0
150	20231020	163200	1158976661	1897	1897	1897	1897	0
151	20231020	163100	1158976661	1897	1897	1897	1897	0
152	20231020	163000	1158976661	1897	1897	1897	1897	12631
153	20231020	162900	1158976661	1897	1897	1897	1897	0
154	20231020	162800	1158976661	1897	1897	1897	1897	0
155	20231020	162700	1158976661	1897	1897	1897	1897	0
156	20231020	162600	1158976661	1897	1897	1897	1897	0
157	20231020	162500	1158976661	1897	1897	1897	1897	0
158	20231020	162400	1158976661	1897	1897	1897	1897	0
159	20231020	162300	1158976661	1897	1897	1897	1897	0
160	20231020	162200	1158976661	1897	1897	1897	1897	0
161	20231020	162100	1158976661	1897	1897	1897	1897	0
162	20231020	162000	1158976661	1897	1897	1897	1897	0
163	20231020	161900	1158976661	1897	1897	1897	1897	0
164	20231020	161800	1158976661	1897	1897	1897	1897	0
165	20231020	161700	1158976661	1897	1897	1897	1897	0
166	20231020	161600	1158976661	1897	1897	1897	1897	0
167	20231020	161500	1158976661	1897	1897	1897	1897	0
168	20231020	161400	1158976661	1897	1897	1897	1897	0
169	20231020	161300	1158976661	1897	1897	1897	1897	0
170	20231020	161200	1158976661	1897	1897	1897	1897	0
171	20231020	161100	1158976661	1897	1897	1897	1897	0
172	20231020	161000	1158976661	1897	1897	1897	1897	0
173	20231020	160900	1158976661	1897	1897	1897	1897	0
174	20231020	160800	1158976661	1897	1897	1897	1897	0
175	20231020	160700	1158976661	1897	1897	1897	1897	0
176	20231020	160600	1158976661	1897	1897	1897	1897	0
177	20231020	160500	1158976661	1897	1897	1897	1897	0
178	20231020	160400	1158976661	1897	1897	1897	1897	0
179	20231020	160300	1158976661	1897	1897	1897	1897	0
180	20231020	160200	1158976661	1897	1897	1897	1897	0
181	20231020	160100	1158976661	1897	1897	1897	1897	0
182	20231020	160000	1158976661	1897	1897	1897	1897	12631
183	20231020	155900	1158976661	1897	1897	1897	1897	0
184	20231020	155800	1158976661	1897	1897	1897	1897	0
185	20231020	155700	1158976661	1897	1897	1897	1897	0
186	20231020	155600	1158976661	1897	1897	1897	1897	0
187	20231020	155500	1158976661	1897	1897	1897	1897	0
188	20231020	155400	1158976661	1897	1897	1897	1897	0
189	20231020	155300	1158976661	1897	1897	1897	1897	0
190	20231020	155200	1158976661	1897	1897	1897	1897	0
191	20231020	155100	1158976661	1897	1897	1897	1897	0
192	20231020	155000	1158976661	1897	1897	1897	1897	0
193	20231020	154900	1158976661	1897	1897	1897	1897	0
194	20231020	154800	1158976661	1897	1897	1897	1897	0
195	20231020	154700	1158976661	1897	1897	1897	1897	0
196	20231020	154600	1158976661	1897	1897	1897	1897	0
197	20231020	154500	1158976661	1897	1897	1897	1897	0
198	20231020	154400	1158976661	1897	1897	1897	1897	0
199	20231020	154300	1158976661	1897	1897	1897	1897	0
200	20231020	154200	1158976661	1897	1897	1897	1897	0
201	20231020	154100	1158976661	1897	1897	1897	1897	0
202	20231020	154000	1158976661	1897	1897	1897	1897	0
203	20231020	153900	1158976661	1897	1897	1897	1897	0
204	20231020	153800	1158976661	1897	1897	1897	1897	0
205	20231020	153700	1158976661	1897	1897	1897	1897	0
206	20231020	153600	1158976661	1897	1897	1897	1897	0
207	20231020	153500	1158976661	1897	1897	1897	1897	0
208	20231020	153400	1158976661	1897	1897	1897	1897	0
209	20231020	153300	1158976661	1897	1897	1897	1897	0
210	20231020	153200	1158976661	1897	1897	1897	1897	12631
211	20231020	153100	1135015654	1977	1977	1977	1977	0
212	20231020	153000	1158976661	1897	1897	1897	1897	12631
213	20231020	152900	1135015654	1977	1977	1977	1977	0
214	20231020	152800	1135015654	1977	1977	1977	1977	0
215	20231020	152700	1135015654	1977	1977	1977	1977	0
216	20231020	152600	1135015654	1977	1977	1977	1977	0
217	20231020	152500	1135015654	1977	1977	1977	1977	0
218	20231020	152400	1135015654	1977	1977	1977	1977	0
219	20231020	152300	1135015654	1977	1977	1977	1977	0
220	20231020	152200	1135015654	1977	1977	1977	1977	0
221	20231020	152100	1135015654	1977	1977	1977	1977	0
222	20231020	152000	1135015654	1977	1977	1977	1977	0
223	20231020	151900	1135015654	1977	1955	1978	1884	16775
224	20231020	151800	1102098996	1958	1881	1958	1871	39743
225	20231020	151700	1025611858	1882	1882	1882	1882	270
226	20231020	151600	1025103718	1883	1874	1883	1874	2230
227	20231020	151500	1020913791	1871	1858	1871	1858	4574
228	20231020	151400	1012365229	1858	1858	1858	1858	2693
229	20231020	151300	1007361635	1858	1858	1858	1858	60
230	20231020	151200	1007250155	1858	1877	1877	1858	592
231	20231020	151100	1006149993	1883	1883	1883	1883	0
232	20231020	151000	1006149993	1883	1856	1883	1856	590
233	20231020	150900	1005054882	1853	1886	1888	1824	10472
234	20231020	150800	985578331	1886	1892	1892	1886	3262
235	20231020	150700	979417082	1893	1895	1895	1893	1069
236	20231020	150600	977392427	1900	1902	1902	1900	133
237	20231020	150500	977139467	1902	1902	1902	1902	20
238	20231020	150400	977101427	1904	1903	1904	1895	2029
239	20231020	150300	973239254	1903	1895	1903	1895	3387
240	20231020	150200	966820873	1895	1895	1895	1895	1355
241	20231020	150100	964253148	1895	1895	1895	1895	8077
242	20231020	150000	948947233	1895	1895	1896	1895	5451
243	20231020	145900	938617545	1895	1896	1896	1895	5081
244	20231020	145800	928985662	1896	1896	1896	1896	0
245	20231020	145700	928985662	1896	1899	1899	1896	2166
246	20231020	145600	924876226	1905	1905	1905	1905	0
247	20231020	145500	924876226	1905	1895	1905	1895	2009
248	20231020	145400	921049091	1894	1901	1901	1894	11186
249	20231020	145300	899824474	1905	1905	1905	1905	31
250	20231020	145200	899765419	1905	1907	1907	1905	601
251	20231020	145100	898619516	1907	1901	1907	1901	401
252	20231020	145000	897854851	1901	1901	1901	1901	598
253	20231020	144900	896718053	1901	1901	1901	1901	2
254	20231020	144800	896714251	1912	1900	1912	1900	22
255	20231020	144700	896672341	1900	1901	1901	1899	4070
256	20231020	144600	888939400	1900	1900	1900	1900	0
257	20231020	144500	888939400	1900	1900	1900	1900	5
258	20231020	144400	888929900	1906	1906	1906	1906	3
259	20231020	144300	888924182	1906	1899	1906	1899	131
260	20231020	144200	888675196	1900	1906	1906	1900	5508
261	20231020	144100	878198136	1908	1909	1909	1908	4189
262	20231020	144000	870203039	1910	1913	1927	1910	3451
263	20231020	143900	863607244	1927	1913	1927	1913	8
264	20231020	143800	863591926	1913	1913	1913	1913	60
265	20231020	143700	863477146	1928	1928	1928	1928	0
266	20231020	143600	863477146	1928	1926	1928	1926	18
267	20231020	143500	863442469	1927	1927	1927	1927	240
268	20231020	143400	862979989	1927	1927	1927	1927	51
269	20231020	143300	862881712	1928	1928	1928	1928	0
270	20231020	143200	862881712	1928	1928	1928	1928	0
271	20231020	143100	862881712	1928	1916	1928	1916	432
272	20231020	143000	862053976	1916	1910	1916	1908	2155
273	20231020	142900	857935706	1910	1912	1912	1910	898
274	20231020	142800	856220052	1912	1913	1913	1912	177
275	20231020	142700	855881497	1913	1913	1913	1913	27
276	20231020	142600	855829846	1914	1915	1915	1914	171
277	20231020	142500	855502551	1915	1919	1919	1915	931
278	20231020	142400	853717831	1919	1928	1928	1919	2773
279	20231020	142300	848376692	1928	1931	1931	1928	8775
280	20231020	142200	831443503	1931	1932	1932	1931	785
281	20231020	142100	829927404	1932	1932	1932	1932	107
282	20231020	142000	829720680	1932	1932	1932	1932	0
283	20231020	141900	829720680	1932	1932	1932	1932	13
284	20231020	141800	829695564	1932	1932	1932	1932	97
285	20231020	141700	829508160	1932	1932	1932	1932	350
286	20231020	141600	828831960	1931	1932	1932	1931	186
287	20231020	141500	828472638	1931	1931	1931	1931	1090
288	20231020	141400	826367848	1932	1932	1932	1932	0
289	20231020	141300	826367848	1932	1933	1933	1931	1505
290	20231020	141200	823460193	1933	1931	1933	1931	1207
291	20231020	141100	821128076	1932	1935	1935	1932	7081
292	20231020	141000	807438463	1935	1935	1935	1935	1276
293	20231020	140900	804969403	1935	1936	1936	1935	4774
294	20231020	140800	795730753	1938	1939	1939	1936	19
295	20231020	140700	795693958	1939	1936	1939	1936	1661
296	20231020	140600	792473852	1936	1937	1937	1936	467
297	20231020	140500	791569505	1937	1937	1938	1937	12
298	20231020	140400	791546260	1938	1938	1938	1938	111
299	20231020	140300	791331142	1938	1937	1938	1937	2419
300	20231020	140200	786643539	1937	1937	1937	1937	200
301	20231020	140100	786256139	1935	1935	1935	1935	0
302	20231020	140000	786256139	1935	1935	1935	1935	489
303	20231020	135900	785309924	1935	1935	1935	1935	121
304	20231020	135800	785075789	1935	1935	1935	1935	380
305	20231020	135700	784340489	1934	1934	1934	1934	211
306	20231020	135600	783932415	1934	1936	1936	1934	580
307	20231020	135500	782810105	1936	1936	1936	1936	42
308	20231020	135400	782728793	1936	1936	1936	1935	192
309	20231020	135300	782357082	1938	1938	1938	1938	99
310	20231020	135200	782165220	1938	1938	1938	1938	1
311	20231020	135100	782163282	1938	1935	1938	1935	1769
312	20231020	135000	778739481	1935	1935	1935	1935	75
313	20231020	134900	778594356	1938	1938	1938	1938	1
314	20231020	134800	778592418	1935	1935	1935	1935	7
315	20231020	134700	778578873	1935	1935	1935	1935	5
316	20231020	134600	778569198	1938	1938	1938	1938	200
317	20231020	134500	778181598	1938	1935	1938	1934	671
318	20231020	134400	776883163	1935	1934	1935	1934	102
319	20231020	134300	776685893	1934	1935	1935	1934	156
320	20231020	134200	776384043	1936	1936	1936	1936	20
321	20231020	134100	776345323	1938	1936	1938	1935	166
322	20231020	134000	776023902	1938	1936	1938	1935	156
323	20231020	133900	775721984	1936	1939	1943	1936	4232
324	20231020	133800	767515963	1939	1944	1944	1939	1550
325	20231020	133700	764508167	1944	1943	1944	1942	452
326	20231020	133600	763630029	1943	1944	1944	1943	3816
327	20231020	133500	756212251	1944	1944	1944	1944	595
328	20231020	133400	755055571	1944	1940	1944	1940	77
329	20231020	133300	754906123	1944	1939	1944	1939	827
330	20231020	133200	753300057	1943	1944	1944	1943	120
331	20231020	133100	753066846	1944	1942	1944	1942	2761
332	20231020	133000	747701932	1943	1943	1943	1938	646
333	20231020	132900	746447259	1943	1944	1944	1943	1424
334	20231020	132800	743680426	1944	1941	1944	1939	5447
335	20231020	132700	733105242	1941	1941	1941	1940	1839
336	20231020	132600	729536486	1941	1940	1941	1940	1579
337	20231020	132500	726473215	1940	1936	1940	1936	1397
338	20231020	132400	723766592	1936	1935	1936	1934	316
339	20231020	132300	723155146	1937	1933	1937	1933	3231
340	20231020	132200	716903373	1933	1931	1933	1931	1640
341	20231020	132100	713734710	1932	1929	1932	1929	6294
342	20231020	132000	701587995	1929	1926	1929	1926	2978
343	20231020	131900	695847627	1926	1926	1926	1926	1500
344	20231020	131800	692958627	1926	1925	1926	1917	1907
345	20231020	131700	689299130	1925	1925	1926	1925	699
346	20231020	131600	687953347	1925	1925	1925	1925	1694
347	20231020	131500	684692397	1925	1925	1925	1925	406
348	20231020	131400	683910847	1925	1923	1925	1923	1002
349	20231020	131300	681983999	1923	1926	1927	1923	761
350	20231020	131200	680517650	1926	1917	1926	1917	7406
351	20231020	131100	666271317	1917	1918	1920	1917	3061
352	20231020	131000	660396135	1918	1915	1918	1915	1491
353	20231020	130900	657538288	1912	1911	1915	1911	3687
354	20231020	130800	650487124	1911	1912	1912	1911	141
355	20231020	130700	650217643	1912	1912	1912	1912	84
356	20231020	130600	650057035	1912	1906	1912	1906	3501
357	20231020	130500	643367275	1906	1906	1906	1906	1
358	20231020	130400	643365369	1910	1910	1910	1910	252
359	20231020	130300	642884049	1910	1910	1910	1910	307
360	20231020	130200	642297679	1910	1910	1910	1910	0
361	20231020	130100	642297679	1910	1910	1910	1910	783
362	20231020	130000	640802149	1910	1902	1910	1902	304
363	20231020	125900	640221565	1902	1902	1902	1902	1563
364	20231020	125800	637248739	1910	1910	1910	1910	25
365	20231020	125700	637200989	1910	1914	1914	1910	913
366	20231020	125600	635457131	1915	1915	1915	1915	52
367	20231020	125500	635357551	1915	1915	1915	1915	1
368	20231020	125400	635355636	1915	1914	1915	1914	4670
369	20231020	125300	626417255	1914	1914	1914	1914	20
370	20231020	125200	626378975	1914	1901	1914	1901	1101
371	20231020	125100	624284661	1901	1910	1910	1901	2000
372	20231020	125000	620479095	1916	1916	1916	1916	1
373	20231020	124900	620477179	1910	1909	1910	1909	1122
374	20231020	124800	618334776	1909	1900	1909	1900	78
375	20231020	124700	618186559	1901	1901	1901	1901	381
376	20231020	124600	617462278	1901	1902	1902	1901	1000
377	20231020	124500	615561268	1909	1909	1909	1909	424
378	20231020	124400	614751852	1909	1910	1910	1909	100
379	20231020	124300	614560928	1908	1912	1912	1908	2537
380	20231020	124200	609720148	1916	1912	1916	1908	3793
381	20231020	124100	602474041	1917	1917	1917	1917	5
382	20231020	124000	602464456	1917	1917	1917	1917	103
383	20231020	123900	602267005	1918	1911	1918	1911	112
384	20231020	123800	602052949	1919	1919	1919	1919	154
385	20231020	123700	601757423	1919	1919	1919	1919	1
386	20231020	123600	601755504	1911	1919	1920	1911	1150
387	20231020	123500	599548777	1922	1922	1922	1922	0
388	20231020	123400	599548777	1922	1910	1922	1910	21895
389	20231020	123300	557501735	1910	1910	1910	1908	3093
390	20231020	123200	551597911	1910	1910	1910	1910	1
391	20231020	123100	551596001	1908	1908	1908	1908	0
392	20231020	123000	551596001	1908	1908	1908	1907	1530
393	20231020	122900	548676861	1908	1908	1908	1908	30
394	20231020	122800	548619621	1899	1894	1899	1894	791
395	20231020	122700	547119345	1894	1894	1894	1894	42
396	20231020	122600	547039797	1894	1891	1894	1891	3
397	20231020	122500	547034121	1891	1893	1893	1891	183
398	20231020	122400	546687966	1894	1889	1895	1889	304
399	20231020	122300	546112789	1889	1889	1895	1889	338
400	20231020	122200	545474301	1897	1891	1897	1890	5466
401	20231020	122100	535143438	1892	1901	1901	1890	2335
402	20231020	122000	530717339	1911	1919	1919	1911	7031
403	20231020	121900	517270266	1919	1921	1922	1913	883
404	20231020	121800	515578033	1922	1924	1924	1915	5415
405	20231020	121700	505182741	1924	1922	1925	1922	8020
406	20231020	121600	489757920	1922	1913	1922	1911	10327
407	20231020	121500	469952627	1913	1910	1913	1910	3748
408	20231020	121400	462787067	1910	1896	1910	1896	17096
409	20231020	121300	430250713	1894	1891	1894	1891	2551
410	20231020	121200	425422985	1891	1886	1891	1886	4776
411	20231020	121100	416403644	1886	1886	1886	1886	103
412	20231020	121000	416209386	1886	1885	1886	1885	1324
413	20231020	120900	413713525	1885	1881	1885	1880	1152
414	20231020	120800	411547748	1885	1881	1885	1880	1001
415	20231020	120700	409665742	1880	1881	1885	1880	2332
416	20231020	120600	405281315	1885	1885	1885	1883	184
417	20231020	120500	404934528	1886	1886	1886	1886	302
418	20231020	120400	404364956	1887	1886	1887	1869	4612
419	20231020	120300	395671719	1881	1887	1887	1881	905
420	20231020	120200	393968218	1887	1868	1887	1868	2295
421	20231020	120100	389665052	1868	1862	1868	1862	716
422	20231020	120000	388330007	1862	1859	1862	1859	782
423	20231020	115900	386874694	1859	1859	1860	1859	2000
424	20231020	115800	383155694	1859	1859	1859	1846	2340
425	20231020	115700	378830792	1859	1859	1859	1859	1049
426	20231020	115600	376880701	1859	1859	1859	1859	1073
427	20231020	115500	374885994	1859	1847	1859	1847	800
428	20231020	115400	373404494	1840	1837	1840	1837	1897
429	20231020	115300	369916040	1837	1834	1837	1834	57
430	20231020	115200	369811423	1834	1830	1834	1830	2725
431	20231020	115100	364820911	1831	1831	1831	1831	0
432	20231020	115000	364820911	1831	1831	1831	1831	2
433	20231020	114900	364817249	1831	1831	1831	1831	1
434	20231020	114800	364815418	1831	1831	1831	1831	0
435	20231020	114700	364815418	1831	1831	1831	1831	68
436	20231020	114600	364690910	1828	1828	1828	1828	22
437	20231020	114500	364650694	1828	1830	1830	1828	973
438	20231020	114400	362871058	1830	1830	1830	1830	2
439	20231020	114300	362867398	1830	1830	1830	1830	52
440	20231020	114200	362772238	1830	1830	1830	1830	8
441	20231020	114100	362757598	1830	1830	1830	1830	12
442	20231020	114000	362735638	1829	1830	1834	1829	1417
443	20231020	113900	360142544	1830	1833	1833	1830	1799
444	20231020	113800	356850371	1833	1833	1833	1833	6
445	20231020	113700	356839373	1833	1833	1833	1833	93
446	20231020	113600	356668904	1828	1827	1828	1827	807
447	20231020	113500	355193886	1827	1828	1828	1827	318
448	20231020	113400	354612595	1828	1828	1828	1828	0
449	20231020	113300	354612595	1828	1828	1828	1828	58
450	20231020	113200	354506571	1828	1829	1829	1828	20
451	20231020	113100	354470009	1828	1831	1831	1828	17
452	20231020	113000	354438927	1834	1834	1834	1834	1
453	20231020	112900	354437093	1834	1828	1834	1828	2
454	20231020	112800	354433431	1834	1833	1834	1833	2
455	20231020	112700	354429764	1834	1834	1834	1834	9
456	20231020	112600	354413258	1834	1833	1834	1833	4
457	20231020	112500	354405924	1834	1829	1834	1828	19
458	20231020	112400	354371161	1830	1830	1830	1830	51
459	20231020	112300	354277831	1830	1829	1830	1829	126
460	20231020	112200	354047253	1826	1826	1826	1826	2
461	20231020	112100	354043601	1830	1830	1830	1830	0
462	20231020	112000	354043601	1830	1826	1830	1825	56
463	20231020	111900	353941358	1830	1829	1830	1825	101
464	20231020	111800	353756790	1829	1830	1830	1829	255
465	20231020	111700	353290295	1830	1830	1830	1830	0
466	20231020	111600	353290295	1830	1830	1830	1830	30
467	20231020	111500	353235395	1830	1830	1830	1830	0
468	20231020	111400	353235395	1830	1830	1830	1830	137
469	20231020	111300	352984685	1830	1830	1830	1830	0
470	20231020	111200	352984685	1830	1833	1833	1830	165
471	20231020	111100	352682243	1833	1833	1833	1833	0
472	20231020	111000	352682243	1833	1829	1833	1829	38
473	20231020	110900	352612593	1829	1829	1829	1829	7
474	20231020	110800	352599790	1829	1827	1829	1826	3001
475	20231020	110700	347117030	1824	1824	1824	1824	8
476	20231020	110600	347102438	1824	1824	1824	1824	8
477	20231020	110500	347087846	1824	1824	1824	1824	2
478	20231020	110400	347084198	1824	1827	1827	1824	201
479	20231020	110300	346716974	1827	1825	1827	1823	3736
480	20231020	110200	339905492	1827	1827	1827	1827	561
481	20231020	110100	338880545	1827	1824	1827	1824	85
482	20231020	110000	338725502	1824	1824	1824	1823	520
483	20231020	105900	337777504	1823	1823	1823	1823	0
484	20231020	105800	337777504	1823	1827	1827	1823	30
485	20231020	105700	337722734	1822	1822	1822	1822	501
486	20231020	105600	336809912	1827	1826	1827	1826	1865
487	20231020	105500	333403568	1821	1821	1821	1821	0
488	20231020	105400	333403568	1821	1826	1826	1821	44
489	20231020	105300	333323419	1826	1825	1826	1825	1000
490	20231020	105200	331498154	1825	1824	1825	1824	1000
491	20231020	105100	329673817	1826	1825	1826	1825	110
492	20231020	105000	329473033	1825	1820	1825	1820	257
493	20231020	104900	329005268	1820	1820	1820	1820	102
494	20231020	104800	328819628	1820	1821	1826	1820	3413
495	20231020	104700	322606438	1827	1827	1827	1827	0
496	20231020	104600	322606438	1827	1827	1827	1827	770
497	20231020	104500	321199648	1828	1828	1828	1828	0
498	20231020	104400	321199648	1828	1828	1828	1828	1
499	20231020	104300	321197820	1830	1829	1830	1829	495
500	20231020	104200	320292006	1829	1829	1829	1821	853
501	20231020	104100	318738656	1829	1833	1833	1829	350
502	20231020	104000	318098180	1836	1836	1836	1836	0
503	20231020	103900	318098180	1836	1831	1836	1831	9
504	20231020	103800	318081696	1830	1837	1837	1830	10
505	20231020	103700	318063389	1837	1831	1837	1831	1963
506	20231020	103600	314469106	1830	1831	1831	1830	105
507	20231020	103500	314276951	1831	1831	1831	1831	5
508	20231020	103400	314267796	1831	1830	1831	1830	525
509	20231020	103300	313306929	1830	1830	1830	1830	0
510	20231020	103200	313306929	1830	1830	1830	1830	178
511	20231020	103100	312981189	1830	1830	1830	1830	200
512	20231020	103000	312615189	1829	1819	1829	1819	1853
513	20231020	102900	309232340	1819	1829	1829	1819	22
514	20231020	102800	309192312	1818	1817	1829	1817	113
515	20231020	102700	308986868	1818	1822	1829	1817	6483
516	20231020	102600	297189000	1822	1822	1822	1822	0
517	20231020	102500	297189000	1822	1820	1830	1820	1913
518	20231020	102400	293704310	1821	1822	1822	1818	1336
519	20231020	102300	291272720	1822	1830	1830	1822	604
520	20231020	102200	290171924	1830	1831	1831	1830	1218
521	20231020	102100	287941981	1837	1837	1837	1837	10
522	20231020	102000	287923611	1837	1822	1837	1822	20
523	20231020	101900	287887021	1839	1838	1839	1838	112
524	20231020	101800	287681154	1838	1839	1839	1820	2211
525	20231020	101700	283653316	1839	1821	1839	1820	502
526	20231020	101600	282739186	1820	1830	1830	1820	1682
527	20231020	101500	279670684	1830	1851	1851	1830	6716
528	20231020	101400	267281055	1851	1851	1851	1851	81
529	20231020	101300	267131124	1861	1858	1861	1850	4226
530	20231020	101200	259304237	1858	1860	1860	1858	1878
531	20231020	101100	255811327	1861	1865	1865	1861	6650
532	20231020	101000	243427154	1865	1871	1871	1865	2711
533	20231020	100900	238360987	1885	1885	1885	1885	206
534	20231020	100800	237972677	1885	1885	1885	1885	1827
535	20231020	100700	234528782	1885	1885	1885	1885	663
536	20231020	100600	233279027	1885	1870	1885	1870	582
537	20231020	100500	232182077	1870	1879	1881	1870	7764
538	20231020	100400	217626370	1877	1877	1877	1877	0
539	20231020	100300	217626370	1877	1877	1877	1877	8
540	20231020	100200	217611354	1877	1884	1884	1877	2080
541	20231020	100100	213699016	1884	1884	1884	1884	0
542	20231020	100000	213699016	1884	1888	1888	1884	612
543	20231020	095900	212545272	1889	1889	1889	1889	5
544	20231020	095800	212535827	1889	1890	1890	1889	2724
545	20231020	095700	207387546	1890	1893	1893	1890	4557
546	20231020	095600	198774523	1893	1890	1893	1890	1815
547	20231020	095500	195342284	1891	1890	1891	1890	83
548	20231020	095400	195185410	1889	1888	1889	1888	175
549	20231020	095300	194854871	1888	1887	1888	1887	150
550	20231020	095200	194571749	1886	1885	1886	1882	1051
551	20231020	095100	192591316	1884	1881	1884	1881	204
552	20231020	095000	192207040	1884	1884	1884	1884	30
553	20231020	094900	192150520	1881	1883	1883	1881	525
554	20231020	094800	191162993	1884	1884	1884	1881	2163
555	20231020	094700	187090020	1884	1884	1884	1884	55
556	20231020	094600	186986400	1884	1884	1888	1884	149
557	20231020	094500	186705204	1888	1888	1888	1884	1038
558	20231020	094400	184745572	1888	1888	1888	1888	0
559	20231020	094300	184745572	1888	1884	1888	1884	19
560	20231020	094200	184709772	1884	1888	1888	1884	37
561	20231020	094100	184640052	1889	1889	1889	1886	599
562	20231020	094000	183508812	1889	1891	1891	1889	334
563	20231020	093900	182877884	1891	1891	1891	1891	0
564	20231020	093800	182877884	1891	1891	1891	1891	876
565	20231020	093700	181221368	1891	1890	1891	1890	173
566	20231020	093600	180894388	1890	1886	1890	1886	13
567	20231020	093500	180869856	1886	1886	1886	1886	1859
568	20231020	093400	177363782	1890	1890	1890	1886	16
569	20231020	093300	177333550	1897	1890	1897	1890	106
570	20231020	093200	177133196	1898	1898	1898	1898	111
571	20231020	093100	176922518	1890	1899	1899	1886	511
572	20231020	093000	175956746	1899	1898	1899	1898	122
573	20231020	092900	175725188	1898	1883	1898	1883	464
574	20231020	092800	174850883	1883	1875	1883	1875	1383
575	20231020	092700	172252985	1875	1870	1875	1870	820
576	20231020	092600	170718798	1869	1868	1869	1866	517
577	20231020	092500	169753291	1869	1866	1869	1866	1512
578	20231020	092400	166930375	1866	1874	1874	1866	412
579	20231020	092300	166160768	1874	1874	1874	1874	1
580	20231020	092200	166158894	1875	1875	1875	1866	283
581	20231020	092100	165629834	1875	1872	1875	1871	2646
582	20231020	092000	160677204	1875	1875	1875	1871	3
583	20231020	091900	160671583	1871	1880	1880	1871	5361
584	20231020	091800	150626218	1875	1876	1880	1874	6790
585	20231020	091700	137899013	1880	1875	1880	1875	479
586	20231020	091600	136998888	1874	1874	1875	1874	1730
587	20231020	091500	133756568	1874	1874	1874	1874	178
588	20231020	091400	133422996	1874	1874	1874	1874	1
589	20231020	091300	133421122	1875	1876	1876	1875	70
590	20231020	091200	133289852	1876	1878	1878	1874	7433
591	20231020	091100	119346821	1878	1893	1893	1878	3535
592	20231020	091000	112703580	1893	1900	1900	1893	3475
593	20231020	090900	106119829	1900	1907	1912	1900	5189
594	20231020	090800	96215090	1907	1893	1907	1893	7211
595	20231020	090700	82510311	1893	1880	1893	1879	579
596	20231020	090600	81418912	1891	1877	1899	1877	968
597	20231020	090500	79586920	1877	1905	1905	1877	16786
598	20231020	090400	47737190	1905	1905	1905	1900	1609
599	20231020	090300	44672446	1905	1897	1906	1894	9724
600	20231020	090200	26196329	1897	1869	1897	1869	2871
601	20231020	090100	20774731	1868	1862	1868	1852	2984
602	20231020	090000	15246300	1859	1850	1859	1850	8241