KissMeData/037330/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191000	267724843	1880	1880	1880	1880	1074
3	20231017	190900	267724843	1880	1880	1880	1880	0
4	20231017	190800	267724843	1880	1880	1880	1880	0
5	20231017	190700	267724843	1880	1880	1880	1880	0
6	20231017	190600	267724843	1880	1880	1880	1880	0
7	20231017	190500	267724843	1880	1880	1880	1880	0
8	20231017	190400	267724843	1880	1880	1880	1880	0
9	20231017	190300	267724843	1880	1880	1880	1880	0
10	20231017	190200	267724843	1880	1880	1880	1880	0
11	20231017	190100	267724843	1880	1880	1880	1880	0
12	20231017	190000	267724843	1880	1880	1880	1880	0
13	20231017	185900	267724843	1880	1880	1880	1880	0
14	20231017	185800	267724843	1880	1880	1880	1880	0
15	20231017	185700	267724843	1880	1880	1880	1880	0
16	20231017	185600	267724843	1880	1880	1880	1880	0
17	20231017	185500	267724843	1880	1880	1880	1880	0
18	20231017	185400	267724843	1880	1880	1880	1880	0
19	20231017	185300	267724843	1880	1880	1880	1880	0
20	20231017	185200	267724843	1880	1880	1880	1880	0
21	20231017	185100	267724843	1880	1880	1880	1880	0
22	20231017	185000	267724843	1880	1880	1880	1880	0
23	20231017	184900	267724843	1880	1880	1880	1880	0
24	20231017	184800	267724843	1880	1880	1880	1880	0
25	20231017	184700	267724843	1880	1880	1880	1880	0
26	20231017	184600	267724843	1880	1880	1880	1880	0
27	20231017	184500	267724843	1880	1880	1880	1880	0
28	20231017	184400	267724843	1880	1880	1880	1880	0
29	20231017	184300	267724843	1880	1880	1880	1880	0
30	20231017	184200	267724843	1880	1880	1880	1880	0
31	20231017	184100	267724843	1880	1880	1880	1880	0
32	20231017	184000	267724843	1880	1880	1880	1880	1074
33	20231017	183900	267724843	1880	1880	1880	1880	0
34	20231017	183800	267724843	1880	1880	1880	1880	0
35	20231017	183700	267724843	1880	1880	1880	1880	0
36	20231017	183600	267724843	1880	1880	1880	1880	0
37	20231017	183500	267724843	1880	1880	1880	1880	0
38	20231017	183400	267724843	1880	1880	1880	1880	0
39	20231017	183300	267724843	1880	1880	1880	1880	0
40	20231017	183200	267724843	1880	1880	1880	1880	0
41	20231017	183100	267724843	1880	1880	1880	1880	0
42	20231017	183000	267724843	1880	1880	1880	1880	0
43	20231017	182900	267724843	1880	1880	1880	1880	0
44	20231017	182800	267724843	1880	1880	1880	1880	0
45	20231017	182700	267724843	1880	1880	1880	1880	0
46	20231017	182600	267724843	1880	1880	1880	1880	0
47	20231017	182500	267724843	1880	1880	1880	1880	0
48	20231017	182400	267724843	1880	1880	1880	1880	0
49	20231017	182300	267724843	1880	1880	1880	1880	0
50	20231017	182200	267724843	1880	1880	1880	1880	0
51	20231017	182100	267724843	1880	1880	1880	1880	0
52	20231017	182000	267724843	1880	1880	1880	1880	0
53	20231017	181900	267724843	1880	1880	1880	1880	0
54	20231017	181800	267724843	1880	1880	1880	1880	0
55	20231017	181700	267724843	1880	1880	1880	1880	0
56	20231017	181600	267724843	1880	1880	1880	1880	0
57	20231017	181500	267724843	1880	1880	1880	1880	0
58	20231017	181400	267724843	1880	1880	1880	1880	0
59	20231017	181300	267724843	1880	1880	1880	1880	0
60	20231017	181200	267724843	1880	1880	1880	1880	0
61	20231017	181100	267724843	1880	1880	1880	1880	0
62	20231017	181000	267724843	1880	1880	1880	1880	1074
63	20231017	180900	267724843	1880	1880	1880	1880	0
64	20231017	180800	267724843	1880	1880	1880	1880	0
65	20231017	180700	267724843	1880	1880	1880	1880	0
66	20231017	180600	267724843	1880	1880	1880	1880	0
67	20231017	180500	267724843	1880	1880	1880	1880	0
68	20231017	180400	267724843	1880	1880	1880	1880	0
69	20231017	180300	267724843	1880	1880	1880	1880	0
70	20231017	180200	267724843	1880	1880	1880	1880	0
71	20231017	180100	267724843	1880	1880	1880	1880	0
72	20231017	180000	267724843	1880	1880	1880	1880	0
73	20231017	175900	267724843	1880	1880	1880	1880	0
74	20231017	175800	267724843	1880	1880	1880	1880	0
75	20231017	175700	267724843	1880	1880	1880	1880	0
76	20231017	175600	267724843	1880	1880	1880	1880	0
77	20231017	175500	267724843	1880	1880	1880	1880	0
78	20231017	175400	267724843	1880	1880	1880	1880	0
79	20231017	175300	267724843	1880	1880	1880	1880	0
80	20231017	175200	267724843	1880	1880	1880	1880	0
81	20231017	175100	267724843	1880	1880	1880	1880	0
82	20231017	175000	267724843	1880	1880	1880	1880	0
83	20231017	174900	267724843	1880	1880	1880	1880	0
84	20231017	174800	267724843	1880	1880	1880	1880	0
85	20231017	174700	267724843	1880	1880	1880	1880	0
86	20231017	174600	267724843	1880	1880	1880	1880	0
87	20231017	174500	267724843	1880	1880	1880	1880	0
88	20231017	174400	267724843	1880	1880	1880	1880	0
89	20231017	174300	267724843	1880	1880	1880	1880	0
90	20231017	174200	267724843	1880	1880	1880	1880	0
91	20231017	174100	267724843	1880	1880	1880	1880	0
92	20231017	174000	267724843	1880	1880	1880	1880	1074
93	20231017	173900	267724843	1880	1880	1880	1880	0
94	20231017	173800	267724843	1880	1880	1880	1880	0
95	20231017	173700	267724843	1880	1880	1880	1880	0
96	20231017	173600	267724843	1880	1880	1880	1880	0
97	20231017	173500	267724843	1880	1880	1880	1880	0
98	20231017	173400	267724843	1880	1880	1880	1880	0
99	20231017	173300	267724843	1880	1880	1880	1880	0
100	20231017	173200	267724843	1880	1880	1880	1880	0
101	20231017	173100	267724843	1880	1880	1880	1880	0
102	20231017	173000	267724843	1880	1880	1880	1880	0
103	20231017	172900	267724843	1880	1880	1880	1880	0
104	20231017	172800	267724843	1880	1880	1880	1880	0
105	20231017	172700	267724843	1880	1880	1880	1880	0
106	20231017	172600	267724843	1880	1880	1880	1880	0
107	20231017	172500	267724843	1880	1880	1880	1880	0
108	20231017	172400	267724843	1880	1880	1880	1880	0
109	20231017	172300	267724843	1880	1880	1880	1880	0
110	20231017	172200	267724843	1880	1880	1880	1880	0
111	20231017	172100	267724843	1880	1880	1880	1880	0
112	20231017	172000	267724843	1880	1880	1880	1880	0
113	20231017	171900	267724843	1880	1880	1880	1880	0
114	20231017	171800	267724843	1880	1880	1880	1880	0
115	20231017	171700	267724843	1880	1880	1880	1880	0
116	20231017	171600	267724843	1880	1880	1880	1880	0
117	20231017	171500	267724843	1880	1880	1880	1880	0
118	20231017	171400	267724843	1880	1880	1880	1880	0
119	20231017	171300	267724843	1880	1880	1880	1880	0
120	20231017	171200	267724843	1880	1880	1880	1880	0
121	20231017	171100	267724843	1880	1880	1880	1880	0
122	20231017	171000	267724843	1880	1880	1880	1880	1074
123	20231017	170900	267724843	1880	1880	1880	1880	0
124	20231017	170800	267724843	1880	1880	1880	1880	0
125	20231017	170700	267724843	1880	1880	1880	1880	0
126	20231017	170600	267724843	1880	1880	1880	1880	0
127	20231017	170500	267724843	1880	1880	1880	1880	0
128	20231017	170400	267724843	1880	1880	1880	1880	0
129	20231017	170300	267724843	1880	1880	1880	1880	0
130	20231017	170200	267724843	1880	1880	1880	1880	0
131	20231017	170100	267724843	1880	1880	1880	1880	0
132	20231017	170000	267724843	1880	1880	1880	1880	0
133	20231017	165900	267724843	1880	1880	1880	1880	0
134	20231017	165800	267724843	1880	1880	1880	1880	0
135	20231017	165700	267724843	1880	1880	1880	1880	0
136	20231017	165600	267724843	1880	1880	1880	1880	0
137	20231017	165500	267724843	1880	1880	1880	1880	0
138	20231017	165400	267724843	1880	1880	1880	1880	0
139	20231017	165300	267724843	1880	1880	1880	1880	0
140	20231017	165200	267724843	1880	1880	1880	1880	0
141	20231017	165100	267724843	1880	1880	1880	1880	0
142	20231017	165000	267724843	1880	1880	1880	1880	0
143	20231017	164900	267724843	1880	1880	1880	1880	0
144	20231017	164800	267724843	1880	1880	1880	1880	0
145	20231017	164700	267724843	1880	1880	1880	1880	0
146	20231017	164600	267724843	1880	1880	1880	1880	0
147	20231017	164500	267724843	1880	1880	1880	1880	0
148	20231017	164400	267724843	1880	1880	1880	1880	0
149	20231017	164300	267724843	1880	1880	1880	1880	0
150	20231017	164200	267724843	1880	1880	1880	1880	0
151	20231017	164100	267724843	1880	1880	1880	1880	0
152	20231017	164000	267724843	1880	1880	1880	1880	1074
153	20231017	163900	267724843	1880	1880	1880	1880	0
154	20231017	163800	267724843	1880	1880	1880	1880	0
155	20231017	163700	267724843	1880	1880	1880	1880	0
156	20231017	163600	267724843	1880	1880	1880	1880	0
157	20231017	163500	267724843	1880	1880	1880	1880	0
158	20231017	163400	267724843	1880	1880	1880	1880	0
159	20231017	163300	267724843	1880	1880	1880	1880	0
160	20231017	163200	267724843	1880	1880	1880	1880	0
161	20231017	163100	267724843	1880	1880	1880	1880	0
162	20231017	163000	267724843	1880	1880	1880	1880	0
163	20231017	162900	267724843	1880	1880	1880	1880	0
164	20231017	162800	267724843	1880	1880	1880	1880	0
165	20231017	162700	267724843	1880	1880	1880	1880	0
166	20231017	162600	267724843	1880	1880	1880	1880	0
167	20231017	162500	267724843	1880	1880	1880	1880	0
168	20231017	162400	267724843	1880	1880	1880	1880	0
169	20231017	162300	267724843	1880	1880	1880	1880	0
170	20231017	162200	267724843	1880	1880	1880	1880	0
171	20231017	162100	267724843	1880	1880	1880	1880	0
172	20231017	162000	267724843	1880	1880	1880	1880	0
173	20231017	161900	267724843	1880	1880	1880	1880	0
174	20231017	161800	267724843	1880	1880	1880	1880	0
175	20231017	161700	267724843	1880	1880	1880	1880	0
176	20231017	161600	267724843	1880	1880	1880	1880	0
177	20231017	161500	267724843	1880	1880	1880	1880	0
178	20231017	161400	267724843	1880	1880	1880	1880	0
179	20231017	161300	267724843	1880	1880	1880	1880	0
180	20231017	161200	267724843	1880	1880	1880	1880	0
181	20231017	161100	267724843	1880	1880	1880	1880	0
182	20231017	161000	267724843	1880	1880	1880	1880	1074
183	20231017	160900	267724843	1880	1880	1880	1880	0
184	20231017	160800	267724843	1880	1880	1880	1880	0
185	20231017	160700	267724843	1880	1880	1880	1880	0
186	20231017	160600	267724843	1880	1880	1880	1880	0
187	20231017	160500	267724843	1880	1880	1880	1880	0
188	20231017	160400	267724843	1880	1880	1880	1880	0
189	20231017	160300	267724843	1880	1880	1880	1880	0
190	20231017	160200	267724843	1880	1880	1880	1880	0
191	20231017	160100	267724843	1880	1880	1880	1880	0
192	20231017	160000	267724843	1880	1880	1880	1880	0
193	20231017	155900	267724843	1880	1880	1880	1880	0
194	20231017	155800	267724843	1880	1880	1880	1880	0
195	20231017	155700	267724843	1880	1880	1880	1880	0
196	20231017	155600	267724843	1880	1880	1880	1880	0
197	20231017	155500	267724843	1880	1880	1880	1880	0
198	20231017	155400	267724843	1880	1880	1880	1880	0
199	20231017	155300	267724843	1880	1880	1880	1880	0
200	20231017	155200	267724843	1880	1880	1880	1880	0
201	20231017	155100	267724843	1880	1880	1880	1880	0
202	20231017	155000	267724843	1880	1880	1880	1880	0
203	20231017	154900	267724843	1880	1880	1880	1880	0
204	20231017	154800	267724843	1880	1880	1880	1880	0
205	20231017	154700	267724843	1880	1880	1880	1880	0
206	20231017	154600	267724843	1880	1880	1880	1880	0
207	20231017	154500	267724843	1880	1880	1880	1880	0
208	20231017	154400	267724843	1880	1880	1880	1880	0
209	20231017	154300	267724843	1880	1880	1880	1880	0
210	20231017	154200	267724843	1880	1880	1880	1880	0
211	20231017	154100	267724843	1880	1880	1880	1880	0
212	20231017	154000	267724843	1880	1880	1880	1880	1074
213	20231017	153900	267724843	1880	1880	1880	1880	0
214	20231017	153800	267724843	1880	1880	1880	1880	0
215	20231017	153700	267724843	1880	1880	1880	1880	0
216	20231017	153600	267724843	1880	1880	1880	1880	0
217	20231017	153500	267724843	1880	1880	1880	1880	0
218	20231017	153400	267724843	1880	1880	1880	1880	0
219	20231017	153300	267724843	1880	1880	1880	1880	0
220	20231017	153200	267724843	1880	1880	1880	1880	0
221	20231017	153100	267724843	1880	1880	1880	1880	0
222	20231017	153000	267724843	1880	1880	1880	1880	1074
223	20231017	152900	265705723	1892	1892	1892	1892	0
224	20231017	152800	265705723	1892	1892	1892	1892	0
225	20231017	152700	265705723	1892	1892	1892	1892	0
226	20231017	152600	265705723	1892	1892	1892	1892	0
227	20231017	152500	265705723	1892	1892	1892	1892	0
228	20231017	152400	265705723	1892	1892	1892	1892	0
229	20231017	152300	265705723	1892	1892	1892	1892	0
230	20231017	152200	265705723	1892	1892	1892	1892	0
231	20231017	152100	265705723	1892	1892	1892	1892	0
232	20231017	152000	265705723	1892	1892	1892	1892	0
233	20231017	151900	265705723	1892	1892	1892	1892	0
234	20231017	151800	265705723	1892	1890	1892	1890	50
235	20231017	151700	265611219	1889	1890	1890	1889	2
236	20231017	151600	265607440	1880	1880	1880	1880	8
237	20231017	151500	265592400	1892	1892	1892	1892	0
238	20231017	151400	265592400	1892	1892	1892	1892	0
239	20231017	151300	265592400	1892	1892	1892	1892	1
240	20231017	151200	265590508	1881	1881	1881	1881	897
241	20231017	151100	263903251	1879	1883	1883	1879	276
242	20231017	151000	263384227	1892	1892	1892	1892	0
243	20231017	150900	263384227	1892	1892	1892	1892	0
244	20231017	150800	263384227	1892	1892	1892	1892	1
245	20231017	150700	263382335	1883	1889	1889	1883	513
246	20231017	150600	262415906	1893	1893	1893	1893	1
247	20231017	150500	262414013	1889	1889	1889	1889	0
248	20231017	150400	262414013	1889	1889	1889	1889	1
249	20231017	150300	262412124	1889	1889	1889	1889	0
250	20231017	150200	262412124	1889	1889	1889	1889	0
251	20231017	150100	262412124	1889	1889	1889	1889	0
252	20231017	150000	262412124	1889	1889	1889	1889	50
253	20231017	145900	262317674	1889	1889	1889	1889	0
254	20231017	145800	262317674	1889	1889	1889	1889	0
255	20231017	145700	262317674	1889	1889	1889	1889	0
256	20231017	145600	262317674	1889	1889	1889	1889	0
257	20231017	145500	262317674	1889	1889	1889	1889	0
258	20231017	145400	262317674	1889	1889	1889	1889	0
259	20231017	145300	262317674	1889	1889	1889	1889	0
260	20231017	145200	262317674	1889	1889	1889	1889	0
261	20231017	145100	262317674	1889	1888	1889	1888	500
262	20231017	145000	261373478	1888	1888	1888	1888	0
263	20231017	144900	261373478	1888	1888	1888	1888	0
264	20231017	144800	261373478	1888	1888	1888	1888	0
265	20231017	144700	261373478	1888	1888	1888	1888	0
266	20231017	144600	261373478	1888	1884	1888	1884	143
267	20231017	144500	261104053	1883	1883	1883	1883	1
268	20231017	144400	261102170	1883	1882	1883	1882	1151
269	20231017	144300	258935979	1882	1882	1882	1882	0
270	20231017	144200	258935979	1882	1882	1882	1882	0
271	20231017	144100	258935979	1882	1882	1882	1882	0
272	20231017	144000	258935979	1882	1882	1882	1882	0
273	20231017	143900	258935979	1882	1882	1882	1882	0
274	20231017	143800	258935979	1882	1882	1882	1882	0
275	20231017	143700	258935979	1882	1882	1882	1882	0
276	20231017	143600	258935979	1882	1883	1883	1882	2005
277	20231017	143500	255162046	1883	1883	1883	1883	0
278	20231017	143400	255162046	1883	1883	1883	1883	1000
279	20231017	143300	253279046	1889	1889	1889	1889	0
280	20231017	143200	253279046	1889	1889	1889	1889	4
281	20231017	143100	253271490	1889	1889	1889	1889	26
282	20231017	143000	253222376	1883	1883	1889	1883	574
283	20231017	142900	252141336	1889	1889	1889	1889	0
284	20231017	142800	252141336	1889	1887	1889	1887	500
285	20231017	142700	251197030	1883	1883	1883	1883	0
286	20231017	142600	251197030	1883	1883	1883	1883	0
287	20231017	142500	251197030	1883	1883	1883	1883	140
288	20231017	142400	250933410	1883	1883	1883	1883	0
289	20231017	142300	250933410	1883	1883	1883	1883	1
290	20231017	142200	250931527	1887	1887	1887	1887	1
291	20231017	142100	250929640	1887	1887	1887	1887	25
292	20231017	142000	250882465	1889	1889	1889	1889	0
293	20231017	141900	250882465	1889	1889	1889	1889	0
294	20231017	141800	250882465	1889	1889	1889	1889	0
295	20231017	141700	250882465	1889	1889	1889	1889	0
296	20231017	141600	250882465	1889	1889	1889	1889	0
297	20231017	141500	250882465	1889	1889	1889	1889	0
298	20231017	141400	250882465	1889	1889	1889	1889	0
299	20231017	141300	250882465	1889	1889	1889	1889	0
300	20231017	141200	250882465	1889	1889	1889	1889	0
301	20231017	141100	250882465	1889	1889	1889	1889	0
302	20231017	141000	250882465	1889	1889	1889	1889	0
303	20231017	140900	250882465	1889	1889	1889	1889	0
304	20231017	140800	250882465	1889	1889	1889	1889	0
305	20231017	140700	250882465	1889	1889	1889	1889	0
306	20231017	140600	250882465	1889	1889	1889	1889	0
307	20231017	140500	250882465	1889	1889	1889	1889	2
308	20231017	140400	250878687	1890	1890	1890	1890	0
309	20231017	140300	250878687	1890	1890	1890	1890	0
310	20231017	140200	250878687	1890	1890	1890	1890	0
311	20231017	140100	250878687	1890	1890	1890	1890	0
312	20231017	140000	250878687	1890	1890	1890	1890	0
313	20231017	135900	250878687	1890	1890	1890	1890	1
314	20231017	135800	250876797	1890	1890	1890	1890	0
315	20231017	135700	250876797	1890	1890	1890	1890	0
316	20231017	135600	250876797	1890	1890	1890	1890	0
317	20231017	135500	250876797	1890	1890	1890	1890	200
318	20231017	135400	250498797	1891	1892	1892	1891	200
319	20231017	135300	250120497	1882	1882	1882	1882	0
320	20231017	135200	250120497	1882	1882	1882	1882	0
321	20231017	135100	250120497	1882	1882	1882	1882	0
322	20231017	135000	250120497	1882	1882	1882	1882	500
323	20231017	134900	249179497	1893	1893	1893	1893	0
324	20231017	134800	249179497	1893	1892	1893	1892	4
325	20231017	134700	249171926	1885	1885	1885	1885	34
326	20231017	134600	249107836	1885	1882	1885	1882	11
327	20231017	134500	249087110	1882	1882	1882	1882	2
328	20231017	134400	249083346	1882	1882	1882	1882	76
329	20231017	134300	248940314	1882	1882	1882	1882	0
330	20231017	134200	248940314	1882	1882	1882	1882	0
331	20231017	134100	248940314	1882	1882	1882	1882	70
332	20231017	134000	248808574	1882	1882	1882	1882	149
333	20231017	133900	248528156	1882	1882	1882	1882	522
334	20231017	133800	247545752	1882	1882	1882	1882	0
335	20231017	133700	247545752	1882	1885	1885	1882	358
336	20231017	133600	246871431	1895	1895	1895	1895	1
337	20231017	133500	246869536	1885	1885	1885	1885	0
338	20231017	133400	246869536	1885	1885	1885	1885	510
339	20231017	133300	245908186	1885	1890	1890	1884	5340
340	20231017	133200	235840649	1888	1888	1888	1888	100
341	20231017	133100	235651849	1890	1890	1890	1890	0
342	20231017	133000	235651849	1890	1890	1890	1890	391
343	20231017	132900	234912859	1897	1897	1897	1897	0
344	20231017	132800	234912859	1897	1897	1897	1897	0
345	20231017	132700	234912859	1897	1897	1897	1897	0
346	20231017	132600	234912859	1897	1897	1897	1897	0
347	20231017	132500	234912859	1897	1897	1897	1897	0
348	20231017	132400	234912859	1897	1897	1897	1897	0
349	20231017	132300	234912859	1897	1897	1897	1897	0
350	20231017	132200	234912859	1897	1897	1897	1897	0
351	20231017	132100	234912859	1897	1897	1897	1897	20
352	20231017	132000	234874919	1897	1897	1897	1897	50
353	20231017	131900	234780069	1885	1885	1885	1885	0
354	20231017	131800	234780069	1885	1885	1885	1885	0
355	20231017	131700	234780069	1885	1897	1897	1885	332
356	20231017	131600	234153049	1897	1897	1897	1897	300
357	20231017	131500	233583949	1897	1897	1897	1897	50
358	20231017	131400	233489099	1898	1898	1898	1898	0
359	20231017	131300	233489099	1898	1898	1898	1898	0
360	20231017	131200	233489099	1898	1898	1898	1898	0
361	20231017	131100	233489099	1898	1897	1898	1897	30
362	20231017	131000	233432178	1898	1898	1898	1898	36
363	20231017	130900	233363850	1898	1898	1898	1898	50
364	20231017	130800	233268950	1897	1897	1897	1897	0
365	20231017	130700	233268950	1897	1897	1897	1897	20
366	20231017	130600	233231010	1897	1897	1897	1897	60
367	20231017	130500	233117190	1897	1897	1897	1897	4
368	20231017	130400	233109602	1897	1897	1897	1897	100
369	20231017	130300	232919902	1898	1897	1898	1897	62
370	20231017	130200	232802284	1898	1899	1899	1898	100
371	20231017	130100	232612408	1900	1900	1900	1900	1
372	20231017	130000	232610508	1888	1888	1888	1888	0
373	20231017	125900	232610508	1888	1888	1888	1888	0
374	20231017	125800	232610508	1888	1888	1888	1888	57
375	20231017	125700	232502892	1888	1888	1888	1888	0
376	20231017	125600	232502892	1888	1888	1888	1888	0
377	20231017	125500	232502892	1888	1888	1888	1888	1
378	20231017	125400	232501004	1888	1888	1888	1888	1
379	20231017	125300	232499116	1880	1880	1880	1880	0
380	20231017	125200	232499116	1880	1880	1880	1880	0
381	20231017	125100	232499116	1880	1880	1880	1880	462
382	20231017	125000	231630556	1880	1880	1880	1880	74
383	20231017	124900	231491436	1888	1877	1888	1877	2180
384	20231017	124800	227394276	1871	1871	1871	1871	1605
385	20231017	124700	224391321	1877	1878	1878	1877	86
386	20231017	124600	224229898	1860	1860	1860	1860	0
387	20231017	124500	224229898	1860	1860	1860	1860	0
388	20231017	124400	224229898	1860	1861	1861	1860	5000
389	20231017	124300	214929207	1864	1878	1878	1861	4958
390	20231017	124200	205697858	1879	1880	1880	1879	22
391	20231017	124100	205656505	1880	1883	1883	1880	218
392	20231017	124000	205246259	1883	1883	1883	1883	170
393	20231017	123900	204926149	1883	1883	1883	1883	11
394	20231017	123800	204905436	1883	1883	1883	1883	147
395	20231017	123700	204628635	1884	1884	1884	1884	3
396	20231017	123600	204622983	1884	1884	1884	1884	123
397	20231017	123500	204391251	1883	1883	1883	1883	15
398	20231017	123400	204363006	1884	1884	1884	1884	0
399	20231017	123300	204363006	1884	1885	1885	1884	88
400	20231017	123200	204197209	1885	1885	1885	1885	4
401	20231017	123100	204189669	1886	1886	1886	1886	0
402	20231017	123000	204189669	1886	1886	1886	1886	150
403	20231017	122900	203906769	1887	1887	1887	1887	0
404	20231017	122800	203906769	1887	1887	1887	1887	0
405	20231017	122700	203906769	1887	1887	1887	1887	57
406	20231017	122600	203799210	1887	1887	1887	1887	375
407	20231017	122500	203091585	1888	1888	1888	1888	0
408	20231017	122400	203091585	1888	1888	1888	1888	0
409	20231017	122300	203091585	1888	1888	1888	1888	86
410	20231017	122200	202929217	1888	1888	1888	1888	664
411	20231017	122100	201675585	1888	1888	1888	1888	50
412	20231017	122000	201581185	1888	1888	1888	1888	240
413	20231017	121900	201128065	1888	1891	1891	1888	3237
414	20231017	121800	195015841	1888	1888	1888	1888	0
415	20231017	121700	195015841	1888	1888	1888	1888	0
416	20231017	121600	195015841	1888	1888	1888	1888	4999
417	20231017	121500	185577729	1896	1896	1896	1896	0
418	20231017	121400	185577729	1896	1896	1896	1896	0
419	20231017	121300	185577729	1896	1896	1896	1896	74
420	20231017	121200	185437425	1900	1897	1900	1897	2
421	20231017	121100	185433628	1888	1895	1896	1888	5355
422	20231017	121000	175307856	1896	1896	1896	1896	145
423	20231017	120900	175032936	1896	1896	1897	1896	77
424	20231017	120800	174886937	1866	1891	1891	1866	573
425	20231017	120700	173812851	1882	1887	1887	1882	10000
426	20231017	120600	154991897	1891	1894	1894	1891	3781
427	20231017	120500	147841735	1894	1896	1900	1894	303
428	20231017	120400	147267007	1900	1903	1903	1900	3391
429	20231017	120300	140823189	1904	1904	1904	1904	166
430	20231017	120200	140507125	1910	1910	1910	1910	0
431	20231017	120100	140507125	1910	1910	1910	1910	19
432	20231017	120000	140470835	1905	1905	1905	1905	86
433	20231017	115900	140307005	1910	1910	1910	1910	0
434	20231017	115800	140307005	1910	1905	1910	1905	500
435	20231017	115700	139352533	1909	1905	1909	1905	11
436	20231017	115600	139331538	1909	1905	1909	1905	242
437	20231017	115500	138870512	1905	1903	1905	1903	126
438	20231017	115400	138630718	1903	1903	1903	1903	23
439	20231017	115300	138586949	1903	1903	1903	1903	2
440	20231017	115200	138583143	1902	1902	1902	1902	0
441	20231017	115100	138583143	1902	1902	1902	1902	0
442	20231017	115000	138583143	1902	1902	1902	1902	1
443	20231017	114900	138581241	1905	1905	1905	1905	75
444	20231017	114800	138438366	1915	1906	1915	1906	1063
445	20231017	114700	136412225	1918	1901	1918	1901	8211
446	20231017	114600	120750150	1905	1905	1905	1901	12
447	20231017	114500	120727306	1900	1904	1905	1900	728
448	20231017	114400	119341686	1904	1904	1904	1904	0
449	20231017	114300	119341686	1904	1904	1904	1904	0
450	20231017	114200	119341686	1904	1904	1904	1904	0
451	20231017	114100	119341686	1904	1904	1904	1904	1011
452	20231017	114000	117416742	1903	1903	1903	1903	1563
453	20231017	113900	114442353	1903	1902	1903	1902	277
454	20231017	113800	113915237	1902	1902	1902	1902	0
455	20231017	113700	113915237	1902	1902	1902	1902	0
456	20231017	113600	113915237	1902	1902	1902	1902	1058
457	20231017	113500	111902921	1902	1901	1902	1900	212
458	20231017	113400	111499782	1900	1900	1900	1900	106
459	20231017	113300	111298382	1900	1900	1900	1900	0
460	20231017	113200	111298382	1900	1898	1900	1897	4
461	20231017	113100	111290788	1891	1891	1891	1891	2
462	20231017	113000	111287006	1903	1902	1903	1902	550
463	20231017	112900	110240426	1902	1902	1902	1902	700
464	20231017	112800	108909026	1903	1903	1903	1903	0
465	20231017	112700	108909026	1903	1903	1903	1903	0
466	20231017	112600	108909026	1903	1902	1903	1902	60
467	20231017	112500	108794905	1892	1895	1895	1892	1673
468	20231017	112400	105629577	1904	1904	1904	1904	0
469	20231017	112300	105629577	1904	1900	1904	1899	70
470	20231017	112200	105496575	1904	1904	1904	1904	0
471	20231017	112100	105496575	1904	1904	1904	1904	0
472	20231017	112000	105496575	1904	1892	1904	1892	19
473	20231017	111900	105460505	1904	1892	1904	1892	5
474	20231017	111800	105451011	1904	1902	1904	1902	106
475	20231017	111700	105249199	1904	1903	1904	1903	17
476	20231017	111600	105216847	1902	1900	1904	1891	2218
477	20231017	111500	101018602	1901	1901	1901	1901	5
478	20231017	111400	101009097	1900	1900	1900	1900	3
479	20231017	111300	101003397	1905	1905	1905	1905	0
480	20231017	111200	101003397	1905	1905	1905	1905	1
481	20231017	111100	101001492	1905	1907	1907	1905	312
482	20231017	111000	100406510	1907	1899	1907	1899	8228
483	20231017	110900	84740495	1900	1901	1901	1900	21
484	20231017	110800	84700594	1901	1899	1901	1899	2047
485	20231017	110700	80811542	1898	1895	1899	1895	3268
486	20231017	110600	74611855	1895	1895	1895	1895	859
487	20231017	110500	72984050	1893	1893	1893	1893	0
488	20231017	110400	72984050	1893	1895	1895	1893	462
489	20231017	110300	72109478	1895	1893	1895	1893	915
490	20231017	110200	70377217	1893	1893	1893	1893	0
491	20231017	110100	70377217	1893	1893	1894	1893	624
492	20231017	110000	69195913	1891	1891	1891	1891	0
493	20231017	105900	69195913	1891	1891	1891	1891	0
494	20231017	105800	69195913	1891	1891	1891	1891	8
495	20231017	105700	69180785	1891	1891	1891	1891	3
496	20231017	105600	69175112	1891	1891	1891	1891	3
497	20231017	105500	69169439	1886	1897	1897	1886	267
498	20231017	105400	68665329	1897	1895	1897	1895	613
499	20231017	105300	67502494	1897	1897	1897	1897	0
500	20231017	105200	67502494	1897	1897	1898	1897	1501
501	20231017	105100	64654095	1897	1897	1897	1897	0
502	20231017	105000	64654095	1897	1893	1897	1890	1519
503	20231017	104900	61776720	1892	1891	1892	1891	1216
504	20231017	104800	59476648	1891	1890	1891	1890	101
505	20231017	104700	59285757	1891	1891	1891	1891	0
506	20231017	104600	59285757	1891	1891	1891	1891	0
507	20231017	104500	59285757	1891	1891	1891	1891	700
508	20231017	104400	57962057	1892	1892	1892	1892	0
509	20231017	104300	57962057	1892	1892	1892	1892	0
510	20231017	104200	57962057	1892	1892	1892	1892	0
511	20231017	104100	57962057	1892	1885	1892	1885	500
512	20231017	104000	57016113	1894	1894	1894	1894	0
513	20231017	103900	57016113	1894	1894	1894	1894	0
514	20231017	103800	57016113	1894	1894	1894	1894	0
515	20231017	103700	57016113	1894	1894	1894	1894	0
516	20231017	103600	57016113	1894	1894	1894	1894	0
517	20231017	103500	57016113	1894	1894	1894	1894	0
518	20231017	103400	57016113	1894	1893	1894	1893	110
519	20231017	103300	56807877	1885	1893	1893	1885	190
520	20231017	103200	56448215	1893	1892	1893	1892	25
521	20231017	103100	56400910	1893	1882	1893	1880	449
522	20231017	103000	55556553	1893	1893	1893	1882	159
523	20231017	102900	55255577	1895	1895	1895	1895	0
524	20231017	102800	55255577	1895	1885	1895	1885	2324
525	20231017	102700	50871441	1886	1886	1886	1886	83
526	20231017	102600	50714903	1898	1898	1898	1886	60
527	20231017	102500	50601407	1886	1886	1887	1886	44
528	20231017	102400	50518422	1888	1888	1900	1888	511
529	20231017	102300	49548492	1900	1905	1905	1900	105
530	20231017	102200	49348977	1906	1900	1906	1889	581
531	20231017	102100	48246586	1904	1890	1904	1890	7629
532	20231017	102000	33792841	1890	1887	1890	1887	1204
533	20231017	101900	31520881	1887	1886	1892	1880	825
534	20231017	101800	29964412	1886	1880	1886	1880	44
535	20231017	101700	29881681	1886	1886	1886	1886	1
536	20231017	101600	29879795	1886	1882	1887	1882	123
537	20231017	101500	29648269	1882	1882	1884	1882	741
538	20231017	101400	28253670	1880	1877	1882	1877	1516
539	20231017	101300	25405913	1876	1876	1876	1865	473
540	20231017	101200	24518807	1876	1875	1876	1856	1115
541	20231017	101100	22427682	1865	1875	1875	1865	15
542	20231017	101000	22399697	1860	1860	1860	1860	0
543	20231017	100900	22399697	1860	1860	1860	1860	0
544	20231017	100800	22399697	1860	1860	1860	1860	1
545	20231017	100700	22397837	1876	1876	1876	1876	4
546	20231017	100600	22390333	1860	1860	1860	1860	3
547	20231017	100500	22384753	1870	1870	1870	1870	200
548	20231017	100400	22010753	1870	1870	1870	1870	37
549	20231017	100300	21941563	1870	1877	1877	1870	445
550	20231017	100200	21109385	1870	1870	1870	1870	5
551	20231017	100100	21100035	1870	1860	1877	1860	42
552	20231017	100000	21021537	1865	1865	1865	1865	2
553	20231017	095900	21017807	1870	1870	1870	1870	0
554	20231017	095800	21017807	1870	1870	1870	1870	0
555	20231017	095700	21017807	1870	1870	1870	1870	0
556	20231017	095600	21017807	1870	1870	1871	1870	411
557	20231017	095500	20249226	1869	1868	1869	1868	280
558	20231017	095400	19725922	1863	1863	1863	1863	12
559	20231017	095300	19703566	1863	1862	1863	1862	211
560	20231017	095200	19310479	1863	1863	1863	1863	0
561	20231017	095100	19310479	1863	1863	1863	1863	0
562	20231017	095000	19310479	1863	1850	1863	1850	1223
563	20231017	094900	17047877	1850	1865	1865	1850	6
564	20231017	094800	17036762	1851	1851	1851	1851	792
565	20231017	094700	15570770	1851	1851	1851	1851	0
566	20231017	094600	15570770	1851	1853	1853	1851	100
567	20231017	094500	15385618	1869	1869	1869	1869	0
568	20231017	094400	15385618	1869	1869	1869	1869	0
569	20231017	094300	15385618	1869	1869	1869	1869	0
570	20231017	094200	15385618	1869	1869	1869	1869	69
571	20231017	094100	15256657	1871	1871	1871	1871	0
572	20231017	094000	15256657	1871	1871	1871	1871	0
573	20231017	093900	15256657	1871	1871	1871	1871	0
574	20231017	093800	15256657	1871	1861	1871	1861	11
575	20231017	093700	15236176	1873	1873	1873	1873	0
576	20231017	093600	15236176	1873	1873	1873	1873	0
577	20231017	093500	15236176	1873	1873	1873	1873	0
578	20231017	093400	15236176	1873	1853	1873	1853	8
579	20231017	093300	15221332	1853	1852	1853	1852	16
580	20231017	093200	15191685	1853	1853	1853	1853	3
581	20231017	093100	15186126	1860	1877	1877	1860	8
582	20231017	093000	15171178	1865	1877	1877	1865	207
583	20231017	092900	14783443	1877	1877	1877	1877	0
584	20231017	092800	14783443	1877	1876	1877	1876	300
585	20231017	092700	14220425	1877	1877	1877	1877	0
586	20231017	092600	14220425	1877	1877	1877	1877	2
587	20231017	092500	14216671	1878	1878	1878	1851	570
588	20231017	092400	13148018	1860	1875	1878	1860	239
589	20231017	092300	12700108	1875	1851	1875	1851	305
590	20231017	092200	12129240	1867	1865	1867	1855	25
591	20231017	092100	12082698	1850	1850	1850	1850	0
592	20231017	092000	12082698	1850	1850	1850	1850	0
593	20231017	091900	12082698	1850	1863	1863	1850	605
594	20231017	091800	10955752	1863	1859	1863	1858	261
595	20231017	091700	10470530	1859	1859	1859	1859	246
596	20231017	091600	10013216	1833	1863	1863	1833	1320
597	20231017	091500	7580835	1863	1863	1863	1863	20
598	20231017	091400	7543575	1863	1863	1863	1863	23
599	20231017	091300	7500726	1850	1862	1863	1850	283
600	20231017	091200	6974977	1862	1862	1862	1850	11
601	20231017	091100	6954555	1862	1862	1862	1862	3
602	20231017	091000	6948969	1862	1858	1862	1858	830
603	20231017	090900	5406589	1857	1850	1857	1850	628
604	20231017	090800	4243268	1850	1850	1850	1850	6
605	20231017	090700	4232168	1850	1847	1850	1847	203
606	20231017	090600	3857218	1850	1857	1857	1847	229
607	20231017	090500	3433552	1857	1858	1858	1850	213
608	20231017	090400	3039401	1858	1858	1858	1858	3
609	20231017	090300	3033827	1858	1858	1858	1858	6
610	20231017	090200	3022679	1832	1859	1859	1832	103
611	20231017	090100	2833850	1859	1859	1859	1859	3
612	20231017	090000	2828273	1862	1832	1862	1832	1239