KissMeData/023960/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190000	552824008	1937	1937	1937	1937	7823
3	20231024	185900	552824008	1937	1937	1937	1937	0
4	20231024	185800	552824008	1937	1937	1937	1937	0
5	20231024	185700	552824008	1937	1937	1937	1937	0
6	20231024	185600	552824008	1937	1937	1937	1937	0
7	20231024	185500	552824008	1937	1937	1937	1937	0
8	20231024	185400	552824008	1937	1937	1937	1937	0
9	20231024	185300	552824008	1937	1937	1937	1937	0
10	20231024	185200	552824008	1937	1937	1937	1937	0
11	20231024	185100	552824008	1937	1937	1937	1937	0
12	20231024	185000	552824008	1937	1937	1937	1937	0
13	20231024	184900	552824008	1937	1937	1937	1937	0
14	20231024	184800	552824008	1937	1937	1937	1937	0
15	20231024	184700	552824008	1937	1937	1937	1937	0
16	20231024	184600	552824008	1937	1937	1937	1937	0
17	20231024	184500	552824008	1937	1937	1937	1937	0
18	20231024	184400	552824008	1937	1937	1937	1937	0
19	20231024	184300	552824008	1937	1937	1937	1937	0
20	20231024	184200	552824008	1937	1937	1937	1937	0
21	20231024	184100	552824008	1937	1937	1937	1937	0
22	20231024	184000	552824008	1937	1937	1937	1937	0
23	20231024	183900	552824008	1937	1937	1937	1937	0
24	20231024	183800	552824008	1937	1937	1937	1937	0
25	20231024	183700	552824008	1937	1937	1937	1937	0
26	20231024	183600	552824008	1937	1937	1937	1937	0
27	20231024	183500	552824008	1937	1937	1937	1937	0
28	20231024	183400	552824008	1937	1937	1937	1937	0
29	20231024	183300	552824008	1937	1937	1937	1937	0
30	20231024	183200	552824008	1937	1937	1937	1937	0
31	20231024	183100	552824008	1937	1937	1937	1937	0
32	20231024	183000	552824008	1937	1937	1937	1937	7823
33	20231024	182900	552824008	1937	1937	1937	1937	0
34	20231024	182800	552824008	1937	1937	1937	1937	0
35	20231024	182700	552824008	1937	1937	1937	1937	0
36	20231024	182600	552824008	1937	1937	1937	1937	0
37	20231024	182500	552824008	1937	1937	1937	1937	0
38	20231024	182400	552824008	1937	1937	1937	1937	0
39	20231024	182300	552824008	1937	1937	1937	1937	0
40	20231024	182200	552824008	1937	1937	1937	1937	0
41	20231024	182100	552824008	1937	1937	1937	1937	0
42	20231024	182000	552824008	1937	1937	1937	1937	0
43	20231024	181900	552824008	1937	1937	1937	1937	0
44	20231024	181800	552824008	1937	1937	1937	1937	0
45	20231024	181700	552824008	1937	1937	1937	1937	0
46	20231024	181600	552824008	1937	1937	1937	1937	0
47	20231024	181500	552824008	1937	1937	1937	1937	0
48	20231024	181400	552824008	1937	1937	1937	1937	0
49	20231024	181300	552824008	1937	1937	1937	1937	0
50	20231024	181200	552824008	1937	1937	1937	1937	0
51	20231024	181100	552824008	1937	1937	1937	1937	0
52	20231024	181000	552824008	1937	1937	1937	1937	0
53	20231024	180900	552824008	1937	1937	1937	1937	0
54	20231024	180800	552824008	1937	1937	1937	1937	0
55	20231024	180700	552824008	1937	1937	1937	1937	0
56	20231024	180600	552824008	1937	1937	1937	1937	0
57	20231024	180500	552824008	1937	1937	1937	1937	0
58	20231024	180400	552824008	1937	1937	1937	1937	0
59	20231024	180300	552824008	1937	1937	1937	1937	0
60	20231024	180200	552824008	1937	1937	1937	1937	0
61	20231024	180100	552824008	1937	1937	1937	1937	0
62	20231024	180000	552824008	1937	1937	1937	1937	7823
63	20231024	175900	552824008	1937	1937	1937	1937	0
64	20231024	175800	552824008	1937	1937	1937	1937	0
65	20231024	175700	552824008	1937	1937	1937	1937	0
66	20231024	175600	552824008	1937	1937	1937	1937	0
67	20231024	175500	552824008	1937	1937	1937	1937	0
68	20231024	175400	552824008	1937	1937	1937	1937	0
69	20231024	175300	552824008	1937	1937	1937	1937	0
70	20231024	175200	552824008	1937	1937	1937	1937	0
71	20231024	175100	552824008	1937	1937	1937	1937	0
72	20231024	175000	552824008	1937	1937	1937	1937	0
73	20231024	174900	552824008	1937	1937	1937	1937	0
74	20231024	174800	552824008	1937	1937	1937	1937	0
75	20231024	174700	552824008	1937	1937	1937	1937	0
76	20231024	174600	552824008	1937	1937	1937	1937	0
77	20231024	174500	552824008	1937	1937	1937	1937	0
78	20231024	174400	552824008	1937	1937	1937	1937	0
79	20231024	174300	552824008	1937	1937	1937	1937	0
80	20231024	174200	552824008	1937	1937	1937	1937	0
81	20231024	174100	552824008	1937	1937	1937	1937	0
82	20231024	174000	552824008	1937	1937	1937	1937	0
83	20231024	173900	552824008	1937	1937	1937	1937	0
84	20231024	173800	552824008	1937	1937	1937	1937	0
85	20231024	173700	552824008	1937	1937	1937	1937	0
86	20231024	173600	552824008	1937	1937	1937	1937	0
87	20231024	173500	552824008	1937	1937	1937	1937	0
88	20231024	173400	552824008	1937	1937	1937	1937	0
89	20231024	173300	552824008	1937	1937	1937	1937	0
90	20231024	173200	552824008	1937	1937	1937	1937	0
91	20231024	173100	552824008	1937	1937	1937	1937	0
92	20231024	173000	552824008	1937	1937	1937	1937	7823
93	20231024	172900	552824008	1937	1937	1937	1937	0
94	20231024	172800	552824008	1937	1937	1937	1937	0
95	20231024	172700	552824008	1937	1937	1937	1937	0
96	20231024	172600	552824008	1937	1937	1937	1937	0
97	20231024	172500	552824008	1937	1937	1937	1937	0
98	20231024	172400	552824008	1937	1937	1937	1937	0
99	20231024	172300	552824008	1937	1937	1937	1937	0
100	20231024	172200	552824008	1937	1937	1937	1937	0
101	20231024	172100	552824008	1937	1937	1937	1937	0
102	20231024	172000	552824008	1937	1937	1937	1937	0
103	20231024	171900	552824008	1937	1937	1937	1937	0
104	20231024	171800	552824008	1937	1937	1937	1937	0
105	20231024	171700	552824008	1937	1937	1937	1937	0
106	20231024	171600	552824008	1937	1937	1937	1937	0
107	20231024	171500	552824008	1937	1937	1937	1937	0
108	20231024	171400	552824008	1937	1937	1937	1937	0
109	20231024	171300	552824008	1937	1937	1937	1937	0
110	20231024	171200	552824008	1937	1937	1937	1937	0
111	20231024	171100	552824008	1937	1937	1937	1937	0
112	20231024	171000	552824008	1937	1937	1937	1937	0
113	20231024	170900	552824008	1937	1937	1937	1937	0
114	20231024	170800	552824008	1937	1937	1937	1937	0
115	20231024	170700	552824008	1937	1937	1937	1937	0
116	20231024	170600	552824008	1937	1937	1937	1937	0
117	20231024	170500	552824008	1937	1937	1937	1937	0
118	20231024	170400	552824008	1937	1937	1937	1937	0
119	20231024	170300	552824008	1937	1937	1937	1937	0
120	20231024	170200	552824008	1937	1937	1937	1937	0
121	20231024	170100	552824008	1937	1937	1937	1937	0
122	20231024	170000	552824008	1937	1937	1937	1937	7823
123	20231024	165900	552824008	1937	1937	1937	1937	0
124	20231024	165800	552824008	1937	1937	1937	1937	0
125	20231024	165700	552824008	1937	1937	1937	1937	0
126	20231024	165600	552824008	1937	1937	1937	1937	0
127	20231024	165500	552824008	1937	1937	1937	1937	0
128	20231024	165400	552824008	1937	1937	1937	1937	0
129	20231024	165300	552824008	1937	1937	1937	1937	0
130	20231024	165200	552824008	1937	1937	1937	1937	0
131	20231024	165100	552824008	1937	1937	1937	1937	0
132	20231024	165000	552824008	1937	1937	1937	1937	0
133	20231024	164900	552824008	1937	1937	1937	1937	0
134	20231024	164800	552824008	1937	1937	1937	1937	0
135	20231024	164700	552824008	1937	1937	1937	1937	0
136	20231024	164600	552824008	1937	1937	1937	1937	0
137	20231024	164500	552824008	1937	1937	1937	1937	0
138	20231024	164400	552824008	1937	1937	1937	1937	0
139	20231024	164300	552824008	1937	1937	1937	1937	0
140	20231024	164200	552824008	1937	1937	1937	1937	0
141	20231024	164100	552824008	1937	1937	1937	1937	0
142	20231024	164000	552824008	1937	1937	1937	1937	0
143	20231024	163900	552824008	1937	1937	1937	1937	0
144	20231024	163800	552824008	1937	1937	1937	1937	0
145	20231024	163700	552824008	1937	1937	1937	1937	0
146	20231024	163600	552824008	1937	1937	1937	1937	0
147	20231024	163500	552824008	1937	1937	1937	1937	0
148	20231024	163400	552824008	1937	1937	1937	1937	0
149	20231024	163300	552824008	1937	1937	1937	1937	0
150	20231024	163200	552824008	1937	1937	1937	1937	0
151	20231024	163100	552824008	1937	1937	1937	1937	0
152	20231024	163000	552824008	1937	1937	1937	1937	7823
153	20231024	162900	552824008	1937	1937	1937	1937	0
154	20231024	162800	552824008	1937	1937	1937	1937	0
155	20231024	162700	552824008	1937	1937	1937	1937	0
156	20231024	162600	552824008	1937	1937	1937	1937	0
157	20231024	162500	552824008	1937	1937	1937	1937	0
158	20231024	162400	552824008	1937	1937	1937	1937	0
159	20231024	162300	552824008	1937	1937	1937	1937	0
160	20231024	162200	552824008	1937	1937	1937	1937	0
161	20231024	162100	552824008	1937	1937	1937	1937	0
162	20231024	162000	552824008	1937	1937	1937	1937	0
163	20231024	161900	552824008	1937	1937	1937	1937	0
164	20231024	161800	552824008	1937	1937	1937	1937	0
165	20231024	161700	552824008	1937	1937	1937	1937	0
166	20231024	161600	552824008	1937	1937	1937	1937	0
167	20231024	161500	552824008	1937	1937	1937	1937	0
168	20231024	161400	552824008	1937	1937	1937	1937	0
169	20231024	161300	552824008	1937	1937	1937	1937	0
170	20231024	161200	552824008	1937	1937	1937	1937	0
171	20231024	161100	552824008	1937	1937	1937	1937	0
172	20231024	161000	552824008	1937	1937	1937	1937	0
173	20231024	160900	552824008	1937	1937	1937	1937	0
174	20231024	160800	552824008	1937	1937	1937	1937	0
175	20231024	160700	552824008	1937	1937	1937	1937	0
176	20231024	160600	552824008	1937	1937	1937	1937	0
177	20231024	160500	552824008	1937	1937	1937	1937	0
178	20231024	160400	552824008	1937	1937	1937	1937	0
179	20231024	160300	552824008	1937	1937	1937	1937	0
180	20231024	160200	552824008	1937	1937	1937	1937	0
181	20231024	160100	552824008	1937	1937	1937	1937	0
182	20231024	160000	552824008	1937	1937	1937	1937	7823
183	20231024	155900	552824008	1937	1937	1937	1937	0
184	20231024	155800	552824008	1937	1937	1937	1937	0
185	20231024	155700	552824008	1937	1937	1937	1937	0
186	20231024	155600	552824008	1937	1937	1937	1937	0
187	20231024	155500	552824008	1937	1937	1937	1937	0
188	20231024	155400	552824008	1937	1937	1937	1937	0
189	20231024	155300	552824008	1937	1937	1937	1937	0
190	20231024	155200	552824008	1937	1937	1937	1937	0
191	20231024	155100	552824008	1937	1937	1937	1937	0
192	20231024	155000	552824008	1937	1937	1937	1937	0
193	20231024	154900	552824008	1937	1937	1937	1937	0
194	20231024	154800	552824008	1937	1937	1937	1937	0
195	20231024	154700	552824008	1937	1937	1937	1937	0
196	20231024	154600	552824008	1937	1937	1937	1937	0
197	20231024	154500	552824008	1937	1937	1937	1937	0
198	20231024	154400	552824008	1937	1937	1937	1937	0
199	20231024	154300	552824008	1937	1937	1937	1937	0
200	20231024	154200	552824008	1937	1937	1937	1937	0
201	20231024	154100	552824008	1937	1937	1937	1937	0
202	20231024	154000	552824008	1937	1937	1937	1937	0
203	20231024	153900	552824008	1937	1937	1937	1937	0
204	20231024	153800	552824008	1937	1937	1937	1937	0
205	20231024	153700	552824008	1937	1937	1937	1937	0
206	20231024	153600	552824008	1937	1937	1937	1937	0
207	20231024	153500	552824008	1937	1937	1937	1937	0
208	20231024	153400	552824008	1937	1937	1937	1937	0
209	20231024	153300	552824008	1937	1937	1937	1937	0
210	20231024	153200	552824008	1937	1937	1937	1937	0
211	20231024	153100	552824008	1937	1937	1937	1937	0
212	20231024	153000	552824008	1937	1937	1937	1937	15646
213	20231024	152900	537670857	1940	1940	1940	1940	0
214	20231024	152800	537670857	1940	1940	1940	1940	0
215	20231024	152700	537670857	1940	1940	1940	1940	0
216	20231024	152600	537670857	1940	1940	1940	1940	0
217	20231024	152500	537670857	1940	1940	1940	1940	0
218	20231024	152400	537670857	1940	1940	1940	1940	0
219	20231024	152300	537670857	1940	1940	1940	1940	0
220	20231024	152200	537670857	1940	1940	1940	1940	0
221	20231024	152100	537670857	1940	1940	1940	1940	0
222	20231024	152000	537670857	1940	1940	1940	1940	0
223	20231024	151900	537670857	1940	1945	1945	1940	7954
224	20231024	151800	522237139	1945	1945	1945	1945	1
225	20231024	151700	522235194	1943	1943	1943	1943	20
226	20231024	151600	522196334	1941	1941	1941	1941	0
227	20231024	151500	522196334	1941	1941	1941	1941	50
228	20231024	151400	522099284	1948	1948	1948	1948	0
229	20231024	151300	522099284	1948	1948	1948	1948	0
230	20231024	151200	522099284	1948	1948	1948	1948	101
231	20231024	151100	521902536	1948	1948	1948	1948	52
232	20231024	151000	521801240	1948	1948	1948	1948	1
233	20231024	150900	521799292	1945	1938	1948	1938	248
234	20231024	150800	521316978	1938	1948	1948	1938	1003
235	20231024	150700	519373134	1948	1948	1948	1948	2
236	20231024	150600	519369238	1950	1950	1950	1950	0
237	20231024	150500	519369238	1950	1950	1950	1950	0
238	20231024	150400	519369238	1950	1950	1950	1950	0
239	20231024	150300	519369238	1950	1950	1950	1950	0
240	20231024	150200	519369238	1950	1950	1950	1950	1
241	20231024	150100	519367288	1949	1949	1949	1949	0
242	20231024	150000	519367288	1949	1950	1950	1932	1998
243	20231024	145900	515477060	1951	1950	1951	1950	3228
244	20231024	145800	509182459	1950	1950	1950	1950	0
245	20231024	145700	509182459	1950	1950	1950	1950	0
246	20231024	145600	509182459	1950	1944	1950	1943	63
247	20231024	145500	509060042	1950	1950	1950	1950	0
248	20231024	145400	509060042	1950	1944	1950	1944	8
249	20231024	145300	509044484	1944	1950	1950	1944	68
250	20231024	145200	508912100	1944	1946	1946	1944	65
251	20231024	145100	508785620	1950	1950	1950	1950	5
252	20231024	145000	508775870	1950	1950	1950	1950	2000
253	20231024	144900	504875870	1950	1946	1950	1946	992
254	20231024	144800	502945434	1946	1943	1946	1943	2
255	20231024	144700	502941545	1946	1947	1947	1943	2667
256	20231024	144600	497752278	1950	1947	1950	1947	725
257	20231024	144500	496340700	1947	1947	1947	1947	8
258	20231024	144400	496325124	1947	1947	1947	1947	162
259	20231024	144300	496009710	1947	1947	1947	1947	333
260	20231024	144200	495361359	1947	1950	1950	1947	2819
261	20231024	144100	489864318	1951	1950	1951	1950	1185
262	20231024	144000	487553567	1950	1950	1950	1950	2
263	20231024	143900	487549667	1947	1947	1947	1947	4
264	20231024	143800	487541879	1951	1951	1951	1951	100
265	20231024	143700	487346779	1952	1952	1952	1952	5
266	20231024	143600	487337019	1952	1953	1954	1952	102
267	20231024	143500	487137778	1954	1953	1954	1953	3
268	20231024	143400	487131918	1953	1953	1953	1953	73
269	20231024	143300	486989349	1954	1954	1954	1954	0
270	20231024	143200	486989349	1954	1954	1954	1947	265
271	20231024	143100	486473333	1954	1954	1954	1954	4
272	20231024	143000	486465517	1947	1947	1947	1947	120
273	20231024	142900	486231877	1947	1947	1947	1947	0
274	20231024	142800	486231877	1947	1947	1947	1947	61
275	20231024	142700	486113110	1947	1944	1956	1944	1007
276	20231024	142600	484152311	1944	1947	1947	1944	582
277	20231024	142500	483019787	1956	1956	1956	1956	0
278	20231024	142400	483019787	1956	1956	1956	1956	0
279	20231024	142300	483019787	1956	1956	1956	1956	0
280	20231024	142200	483019787	1956	1956	1956	1956	0
281	20231024	142100	483019787	1956	1956	1956	1956	5
282	20231024	142000	483010007	1958	1958	1958	1958	0
283	20231024	141900	483010007	1958	1955	1958	1955	2575
284	20231024	141800	477972327	1955	1954	1955	1954	866
285	20231024	141700	476279767	1955	1944	1955	1944	5684
286	20231024	141600	465194396	1944	1943	1944	1943	182
287	20231024	141500	464840769	1943	1943	1943	1943	20
288	20231024	141400	464801909	1944	1939	1944	1939	66
289	20231024	141300	464673728	1930	1930	1930	1930	16
290	20231024	141200	464642848	1940	1931	1940	1931	3662
291	20231024	141100	457571517	1931	1931	1931	1931	0
292	20231024	141000	457571517	1931	1931	1931	1931	50
293	20231024	140900	457474967	1943	1940	1943	1930	5001
294	20231024	140800	447819135	1944	1944	1944	1944	0
295	20231024	140700	447819135	1944	1932	1944	1932	181
296	20231024	140600	447469431	1932	1932	1932	1932	527
297	20231024	140500	446451267	1931	1931	1931	1931	5
298	20231024	140400	446441612	1944	1935	1944	1934	1567
299	20231024	140300	443409989	1934	1934	1934	1934	7
300	20231024	140200	443396451	1934	1934	1934	1934	20
301	20231024	140100	443357771	1938	1937	1938	1937	1018
302	20231024	140000	441385887	1937	1937	1937	1937	0
303	20231024	135900	441385887	1937	1925	1937	1925	9460
304	20231024	135800	423122106	1925	1925	1925	1925	0
305	20231024	135700	423122106	1925	1925	1925	1925	0
306	20231024	135600	423122106	1925	1925	1925	1925	127
307	20231024	135500	422877631	1925	1926	1926	1925	336
308	20231024	135400	422230828	1926	1926	1926	1926	0
309	20231024	135300	422230828	1926	1926	1926	1926	1460
310	20231024	135200	419418868	1927	1927	1927	1927	1
311	20231024	135100	419416941	1917	1917	1917	1917	7
312	20231024	135000	419403522	1917	1928	1928	1917	640
313	20231024	134900	418175667	1917	1917	1917	1917	12
314	20231024	134800	418152663	1916	1927	1927	1916	3038
315	20231024	134700	412314255	1927	1928	1928	1927	897
316	20231024	134600	410585436	1930	1930	1930	1930	1525
317	20231024	134500	407642186	1933	1930	1933	1930	722
318	20231024	134400	406248573	1930	1931	1931	1930	1212
319	20231024	134300	403908587	1931	1933	1933	1931	1592
320	20231024	134200	400832451	1933	1935	1935	1933	227
321	20231024	134100	400393222	1935	1935	1936	1935	124
322	20231024	134000	400153231	1936	1936	1936	1935	747
323	20231024	133900	398707062	1936	1935	1936	1935	782
324	20231024	133800	397193891	1935	1938	1938	1935	2366
325	20231024	133700	392609561	1939	1938	1939	1938	107
326	20231024	133600	392402095	1938	1939	1939	1938	196
327	20231024	133500	392022162	1947	1947	1947	1947	0
328	20231024	133400	392022162	1947	1947	1947	1947	100
329	20231024	133300	391827462	1947	1948	1949	1947	11
330	20231024	133200	391806028	1949	1949	1949	1949	218
331	20231024	133100	391381146	1950	1938	1950	1938	828
332	20231024	133000	389770692	1938	1940	1942	1938	1256
333	20231024	132900	387335841	1940	1943	1943	1939	755
334	20231024	132800	385870866	1944	1944	1944	1944	55
335	20231024	132700	385763946	1944	1944	1944	1944	50
336	20231024	132600	385666746	1944	1945	1945	1944	480
337	20231024	132500	384733612	1945	1946	1946	1945	303
338	20231024	132400	384143985	1951	1939	1951	1939	87
339	20231024	132300	383975280	1939	1950	1953	1939	7887
340	20231024	132200	368613533	1952	1949	1953	1949	1159
341	20231024	132100	366352849	1953	1936	1953	1936	8776
342	20231024	132000	349298207	1936	1936	1936	1936	80
343	20231024	131900	349143327	1936	1930	1937	1930	7762
344	20231024	131800	334123520	1930	1931	1931	1930	891
345	20231024	131700	332403516	1937	1930	1937	1930	752
346	20231024	131600	330950723	1930	1926	1930	1926	6518
347	20231024	131500	318385589	1926	1919	1926	1912	1688
348	20231024	131400	315137906	1919	1908	1919	1908	19
349	20231024	131300	315101456	1908	1908	1908	1908	10
350	20231024	131200	315082376	1905	1920	1920	1905	270
351	20231024	131100	314564258	1920	1920	1921	1920	1081
352	20231024	131000	312488728	1920	1914	1920	1914	1111
353	20231024	130900	310358296	1902	1915	1915	1902	1511
354	20231024	130800	307477192	1918	1919	1919	1917	37
355	20231024	130700	307406226	1912	1906	1912	1906	1907
356	20231024	130600	303767779	1906	1902	1906	1902	3223
357	20231024	130500	297631181	1902	1898	1902	1898	3680
358	20231024	130400	290639429	1898	1898	1898	1898	128
359	20231024	130300	290396485	1898	1898	1898	1898	372
360	20231024	130200	289690429	1898	1898	1898	1898	40
361	20231024	130100	289614509	1898	1898	1898	1898	450
362	20231024	130000	288760409	1898	1898	1898	1898	299
363	20231024	125900	288192907	1898	1898	1898	1898	107
364	20231024	125800	287989821	1891	1891	1891	1891	596
365	20231024	125700	286862785	1898	1898	1898	1898	0
366	20231024	125600	286862785	1898	1898	1898	1898	1015
367	20231024	125500	284936315	1898	1888	1898	1884	116
368	20231024	125400	284717613	1899	1890	1899	1890	1320
369	20231024	125300	282213633	1899	1899	1899	1899	0
370	20231024	125200	282213633	1899	1900	1900	1899	265
371	20231024	125100	281710342	1901	1900	1901	1900	1172
372	20231024	125000	279483378	1900	1901	1901	1900	1092
373	20231024	124900	277408486	1901	1900	1901	1900	5
374	20231024	124800	277398985	1900	1900	1900	1900	600
375	20231024	124700	276258985	1901	1901	1901	1901	295
376	20231024	124600	275698190	1899	1899	1899	1899	11
377	20231024	124500	275677301	1899	1901	1901	1899	172
378	20231024	124400	275350467	1902	1902	1902	1902	300
379	20231024	124300	274779867	1902	1900	1902	1900	72
380	20231024	124200	274642978	1900	1900	1900	1900	0
381	20231024	124100	274642978	1900	1885	1900	1884	1371
382	20231024	124000	272039678	1900	1883	1900	1883	9044
383	20231024	123900	254974651	1885	1883	1885	1883	992
384	20231024	123800	253106115	1883	1881	1883	1881	1266
385	20231024	123700	250724149	1881	1881	1881	1881	241
386	20231024	123600	250270828	1881	1881	1881	1881	140
387	20231024	123500	250007488	1881	1881	1881	1881	0
388	20231024	123400	250007488	1881	1881	1881	1881	0
389	20231024	123300	250007488	1881	1881	1881	1881	0
390	20231024	123200	250007488	1881	1881	1881	1881	100
391	20231024	123100	249819388	1882	1882	1882	1882	0
392	20231024	123000	249819388	1882	1882	1882	1882	0
393	20231024	122900	249819388	1882	1882	1882	1882	81
394	20231024	122800	249666946	1878	1878	1878	1878	19
395	20231024	122700	249631264	1878	1878	1878	1878	509
396	20231024	122600	248675362	1878	1877	1878	1877	192
397	20231024	122500	248314787	1877	1877	1877	1877	0
398	20231024	122400	248314787	1877	1877	1877	1877	8
399	20231024	122300	248299771	1877	1877	1878	1877	1505
400	20231024	122200	245474786	1877	1877	1877	1877	0
401	20231024	122100	245474786	1877	1877	1877	1877	1107
402	20231024	122000	243396947	1878	1878	1878	1878	226
403	20231024	121900	242972519	1878	1878	1878	1878	0
404	20231024	121800	242972519	1878	1878	1878	1878	8
405	20231024	121700	242957495	1878	1878	1878	1878	0
406	20231024	121600	242957495	1878	1878	1878	1878	50
407	20231024	121500	242863595	1882	1882	1882	1882	0
408	20231024	121400	242863595	1882	1882	1882	1882	0
409	20231024	121300	242863595	1882	1882	1882	1882	89
410	20231024	121200	242696097	1882	1882	1882	1882	8
411	20231024	121100	242681041	1882	1882	1882	1882	624
412	20231024	121000	241506673	1883	1883	1883	1883	10
413	20231024	120900	241487843	1883	1882	1883	1882	9
414	20231024	120800	241470904	1882	1882	1882	1882	81
415	20231024	120700	241318462	1882	1882	1882	1882	0
416	20231024	120600	241318462	1882	1882	1882	1882	0
417	20231024	120500	241318462	1882	1882	1882	1882	0
418	20231024	120400	241318462	1882	1882	1882	1882	0
419	20231024	120300	241318462	1882	1882	1882	1882	5
420	20231024	120200	241309052	1882	1882	1882	1882	0
421	20231024	120100	241309052	1882	1882	1882	1882	500
422	20231024	120000	240368052	1882	1882	1882	1882	0
423	20231024	115900	240368052	1882	1882	1882	1882	0
424	20231024	115800	240368052	1882	1882	1882	1882	1
425	20231024	115700	240366170	1878	1878	1882	1878	14
426	20231024	115600	240339874	1875	1875	1875	1875	0
427	20231024	115500	240339874	1875	1880	1880	1875	500
428	20231024	115400	239401819	1881	1875	1881	1875	44
429	20231024	115300	239319121	1874	1873	1874	1873	1569
430	20231024	115200	236379922	1873	1873	1873	1873	0
431	20231024	115100	236379922	1873	1873	1873	1873	0
432	20231024	115000	236379922	1873	1873	1873	1873	0
433	20231024	114900	236379922	1873	1873	1873	1873	1
434	20231024	114800	236378049	1868	1868	1868	1868	8
435	20231024	114700	236363105	1868	1868	1868	1868	9
436	20231024	114600	236346293	1868	1868	1868	1868	0
437	20231024	114500	236346293	1868	1868	1868	1868	5
438	20231024	114400	236336953	1874	1874	1874	1874	0
439	20231024	114300	236336953	1874	1874	1874	1874	0
440	20231024	114200	236336953	1874	1873	1874	1873	329
441	20231024	114100	235720735	1873	1873	1873	1873	1
442	20231024	114000	235718862	1867	1867	1867	1867	0
443	20231024	113900	235718862	1867	1867	1867	1867	8
444	20231024	113800	235703926	1867	1870	1870	1867	100
445	20231024	113700	235517082	1873	1873	1873	1873	15
446	20231024	113600	235488987	1873	1873	1873	1873	0
447	20231024	113500	235488987	1873	1874	1874	1873	20
448	20231024	113400	235451517	1874	1874	1874	1874	0
449	20231024	113300	235451517	1874	1874	1874	1874	0
450	20231024	113200	235451517	1874	1870	1874	1869	215
451	20231024	113100	235049217	1870	1870	1870	1870	5
452	20231024	113000	235039867	1874	1874	1874	1874	0
453	20231024	112900	235039867	1874	1874	1874	1874	0
454	20231024	112800	235039867	1874	1874	1874	1874	0
455	20231024	112700	235039867	1874	1874	1874	1874	0
456	20231024	112600	235039867	1874	1874	1874	1874	0
457	20231024	112500	235039867	1874	1874	1874	1874	0
458	20231024	112400	235039867	1874	1874	1881	1874	188
459	20231024	112300	234687511	1874	1868	1874	1867	1001
460	20231024	112200	232818630	1874	1874	1874	1874	0
461	20231024	112100	232818630	1874	1868	1874	1868	51
462	20231024	112000	232723356	1874	1874	1874	1874	50
463	20231024	111900	232629656	1874	1873	1874	1873	98
464	20231024	111800	232446079	1873	1873	1873	1873	0
465	20231024	111700	232446079	1873	1873	1873	1873	60
466	20231024	111600	232333699	1873	1873	1873	1873	0
467	20231024	111500	232333699	1873	1873	1873	1873	1
468	20231024	111400	232331826	1873	1873	1873	1873	0
469	20231024	111300	232331826	1873	1873	1873	1873	0
470	20231024	111200	232331826	1873	1873	1873	1873	0
471	20231024	111100	232331826	1873	1873	1873	1873	0
472	20231024	111000	232331826	1873	1873	1873	1873	0
473	20231024	110900	232331826	1873	1873	1873	1873	0
474	20231024	110800	232331826	1873	1873	1873	1873	1
475	20231024	110700	232329953	1874	1874	1874	1874	0
476	20231024	110600	232329953	1874	1861	1875	1861	29
477	20231024	110500	232275718	1861	1874	1874	1861	6
478	20231024	110400	232264539	1861	1861	1861	1861	0
479	20231024	110300	232264539	1861	1868	1868	1861	7
480	20231024	110200	232251470	1874	1874	1874	1874	0
481	20231024	110100	232251470	1874	1874	1874	1874	0
482	20231024	110000	232251470	1874	1876	1876	1874	51
483	20231024	105900	232155856	1883	1883	1883	1883	0
484	20231024	105800	232155856	1883	1883	1883	1883	0
485	20231024	105700	232155856	1883	1882	1883	1882	6000
486	20231024	105600	220857966	1883	1883	1883	1883	0
487	20231024	105500	220857966	1883	1883	1883	1883	0
488	20231024	105400	220857966	1883	1883	1883	1883	300
489	20231024	105300	220293066	1883	1883	1883	1883	100
490	20231024	105200	220104766	1883	1874	1883	1874	13
491	20231024	105100	220080395	1874	1868	1874	1868	9
492	20231024	105000	220063577	1868	1868	1868	1868	265
493	20231024	104900	219568557	1868	1868	1868	1868	0
494	20231024	104800	219568557	1868	1868	1868	1868	0
495	20231024	104700	219568557	1868	1868	1868	1868	200
496	20231024	104600	219194957	1868	1868	1868	1868	10
497	20231024	104500	219176277	1868	1851	1868	1851	36
498	20231024	104400	219109471	1850	1855	1855	1850	2245
499	20231024	104300	214953973	1855	1867	1867	1855	200
500	20231024	104200	214581833	1867	1867	1867	1867	8
501	20231024	104100	214566897	1853	1853	1853	1853	0
502	20231024	104000	214566897	1853	1853	1853	1853	1000
503	20231024	103900	212713897	1853	1853	1853	1853	5
504	20231024	103800	212704632	1874	1851	1874	1851	1570
505	20231024	103700	209764285	1851	1858	1858	1851	550
506	20231024	103600	208742455	1858	1851	1858	1851	226
507	20231024	103500	208323079	1851	1851	1851	1851	26
508	20231024	103400	208274953	1841	1835	1841	1835	889
509	20231024	103300	206640916	1835	1830	1835	1830	121
510	20231024	103200	206418921	1829	1830	1830	1829	1111
511	20231024	103100	204386706	1830	1831	1831	1830	1028
512	20231024	103000	202505014	1831	1840	1840	1831	1276
513	20231024	102900	200167056	1841	1852	1852	1841	5360
514	20231024	102800	190269640	1851	1850	1851	1850	124
515	20231024	102700	190040196	1850	1861	1861	1850	1715
516	20231024	102600	186866266	1861	1863	1863	1861	627
517	20231024	102500	185698430	1863	1865	1865	1863	437
518	20231024	102400	184883882	1865	1865	1865	1865	305
519	20231024	102300	184315057	1869	1869	1869	1869	1
520	20231024	102200	184313188	1865	1865	1869	1865	241
521	20231024	102100	183863719	1865	1864	1865	1864	428
522	20231024	102000	183065507	1864	1869	1869	1864	3469
523	20231024	101900	176588934	1869	1872	1872	1869	1396
524	20231024	101800	173977432	1872	1872	1872	1872	451
525	20231024	101700	173133160	1874	1872	1874	1872	11
526	20231024	101600	173112566	1872	1873	1874	1872	1904
527	20231024	101500	169545777	1870	1870	1870	1870	699
528	20231024	101400	168238647	1870	1870	1870	1870	200
529	20231024	101300	167864647	1870	1870	1870	1870	482
530	20231024	101200	166963307	1870	1870	1873	1870	1032
531	20231024	101100	165033437	1873	1875	1875	1873	2387
532	20231024	101000	160562098	1875	1875	1875	1875	290
533	20231024	100900	160018348	1875	1881	1881	1875	2339
534	20231024	100800	155629257	1888	1888	1888	1888	0
535	20231024	100700	155629257	1888	1888	1888	1888	29
536	20231024	100600	155574505	1888	1888	1888	1888	0
537	20231024	100500	155574505	1888	1887	1888	1887	315
538	20231024	100400	154979805	1889	1889	1889	1889	0
539	20231024	100300	154979805	1889	1889	1889	1889	0
540	20231024	100200	154979805	1889	1889	1889	1889	1882
541	20231024	100100	151424707	1889	1889	1889	1889	0
542	20231024	100000	151424707	1889	1874	1889	1874	328
543	20231024	095900	150809435	1874	1874	1874	1874	0
544	20231024	095800	150809435	1874	1879	1889	1874	1063
545	20231024	095700	148803078	1873	1871	1873	1870	4667
546	20231024	095600	140065892	1872	1873	1873	1872	1455
547	20231024	095500	137341372	1873	1872	1873	1872	614
548	20231024	095400	136191558	1873	1876	1876	1873	4069
549	20231024	095300	128563390	1875	1875	1875	1875	0
550	20231024	095200	128563390	1875	1877	1877	1875	1536
551	20231024	095100	125681921	1877	1879	1879	1877	2051
552	20231024	095000	121831050	1879	1880	1880	1879	449
553	20231024	094900	120987372	1879	1879	1879	1879	0
554	20231024	094800	120987372	1879	1880	1880	1879	1164
555	20231024	094700	118799944	1880	1889	1889	1880	264
556	20231024	094600	118303579	1889	1889	1889	1889	0
557	20231024	094500	118303579	1889	1889	1889	1889	0
558	20231024	094400	118303579	1889	1889	1889	1889	0
559	20231024	094300	118303579	1889	1888	1889	1888	38
560	20231024	094200	118231798	1889	1889	1889	1889	0
561	20231024	094100	118231798	1889	1889	1889	1889	0
562	20231024	094000	118231798	1889	1889	1889	1878	1412
563	20231024	093900	115571251	1877	1885	1885	1877	2913
564	20231024	093800	110095619	1889	1889	1889	1889	3
565	20231024	093700	110089952	1885	1885	1885	1885	23
566	20231024	093600	110046597	1889	1889	1889	1889	0
567	20231024	093500	110046597	1889	1882	1889	1882	1001
568	20231024	093400	108162708	1881	1882	1882	1880	1468
569	20231024	093300	105401391	1882	1882	1889	1882	1344
570	20231024	093200	102871976	1889	1889	1889	1882	951
571	20231024	093100	101082166	1889	1882	1889	1882	38
572	20231024	093000	101010643	1886	1889	1889	1886	2110
573	20231024	092900	97029030	1906	1906	1906	1906	0
574	20231024	092800	97029030	1906	1889	1908	1889	732
575	20231024	092700	95646245	1908	1890	1908	1890	9
576	20231024	092600	95629217	1890	1890	1890	1886	2404
577	20231024	092500	91087255	1912	1912	1912	1912	0
578	20231024	092400	91087255	1912	1901	1912	1901	28
579	20231024	092300	91033807	1901	1900	1901	1888	1047
580	20231024	092200	89045562	1900	1919	1919	1900	7877
581	20231024	092100	74073762	1919	1920	1928	1919	6492
582	20231024	092000	61571650	1920	1922	1922	1920	429
583	20231024	091900	60747958	1909	1909	1909	1909	10
584	20231024	091800	60728868	1928	1928	1928	1928	74
585	20231024	091700	60586196	1928	1902	1928	1902	4070
586	20231024	091600	52763849	1919	1919	1919	1919	0
587	20231024	091500	52763849	1919	1902	1919	1902	2004
588	20231024	091400	48919811	1918	1918	1918	1918	38
589	20231024	091300	48846927	1919	1918	1919	1918	181
590	20231024	091200	48499589	1919	1919	1919	1919	0
591	20231024	091100	48499589	1919	1910	1919	1910	3840
592	20231024	091000	41157539	1910	1900	1910	1900	106
593	20231024	090900	40956129	1899	1890	1900	1890	19
594	20231024	090800	40920119	1890	1888	1890	1888	592
595	20231024	090700	39801557	1886	1886	1886	1886	92
596	20231024	090600	39628045	1879	1886	1886	1879	410
597	20231024	090500	38857613	1888	1878	1888	1878	6404
598	20231024	090400	26827221	1877	1877	1877	1877	18
599	20231024	090300	26793435	1888	1876	1888	1876	9
600	20231024	090200	26776539	1876	1876	1876	1875	1407
601	20231024	090100	24137384	1890	1890	1890	1890	10
602	20231024	090000	24118484	1882	1874	1882	1874	12866