KissMeData/063440/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192600	1083330567	1945	1945	1945	1945	8111
3	20231017	192500	1083330567	1945	1945	1945	1945	0
4	20231017	192400	1083330567	1945	1945	1945	1945	0
5	20231017	192300	1083330567	1945	1945	1945	1945	0
6	20231017	192200	1083330567	1945	1945	1945	1945	0
7	20231017	192100	1083330567	1945	1945	1945	1945	0
8	20231017	192000	1083330567	1945	1945	1945	1945	0
9	20231017	191900	1083330567	1945	1945	1945	1945	0
10	20231017	191800	1083330567	1945	1945	1945	1945	0
11	20231017	191700	1083330567	1945	1945	1945	1945	0
12	20231017	191600	1083330567	1945	1945	1945	1945	0
13	20231017	191500	1083330567	1945	1945	1945	1945	0
14	20231017	191400	1083330567	1945	1945	1945	1945	0
15	20231017	191300	1083330567	1945	1945	1945	1945	0
16	20231017	191200	1083330567	1945	1945	1945	1945	0
17	20231017	191100	1083330567	1945	1945	1945	1945	0
18	20231017	191000	1083330567	1945	1945	1945	1945	0
19	20231017	190900	1083330567	1945	1945	1945	1945	0
20	20231017	190800	1083330567	1945	1945	1945	1945	0
21	20231017	190700	1083330567	1945	1945	1945	1945	0
22	20231017	190600	1083330567	1945	1945	1945	1945	0
23	20231017	190500	1083330567	1945	1945	1945	1945	0
24	20231017	190400	1083330567	1945	1945	1945	1945	0
25	20231017	190300	1083330567	1945	1945	1945	1945	0
26	20231017	190200	1083330567	1945	1945	1945	1945	0
27	20231017	190100	1083330567	1945	1945	1945	1945	0
28	20231017	190000	1083330567	1945	1945	1945	1945	0
29	20231017	185900	1083330567	1945	1945	1945	1945	0
30	20231017	185800	1083330567	1945	1945	1945	1945	0
31	20231017	185700	1083330567	1945	1945	1945	1945	0
32	20231017	185600	1083330567	1945	1945	1945	1945	8111
33	20231017	185500	1083330567	1945	1945	1945	1945	0
34	20231017	185400	1083330567	1945	1945	1945	1945	0
35	20231017	185300	1083330567	1945	1945	1945	1945	0
36	20231017	185200	1083330567	1945	1945	1945	1945	0
37	20231017	185100	1083330567	1945	1945	1945	1945	0
38	20231017	185000	1083330567	1945	1945	1945	1945	0
39	20231017	184900	1083330567	1945	1945	1945	1945	0
40	20231017	184800	1083330567	1945	1945	1945	1945	0
41	20231017	184700	1083330567	1945	1945	1945	1945	0
42	20231017	184600	1083330567	1945	1945	1945	1945	0
43	20231017	184500	1083330567	1945	1945	1945	1945	0
44	20231017	184400	1083330567	1945	1945	1945	1945	0
45	20231017	184300	1083330567	1945	1945	1945	1945	0
46	20231017	184200	1083330567	1945	1945	1945	1945	0
47	20231017	184100	1083330567	1945	1945	1945	1945	0
48	20231017	184000	1083330567	1945	1945	1945	1945	0
49	20231017	183900	1083330567	1945	1945	1945	1945	0
50	20231017	183800	1083330567	1945	1945	1945	1945	0
51	20231017	183700	1083330567	1945	1945	1945	1945	0
52	20231017	183600	1083330567	1945	1945	1945	1945	0
53	20231017	183500	1083330567	1945	1945	1945	1945	0
54	20231017	183400	1083330567	1945	1945	1945	1945	0
55	20231017	183300	1083330567	1945	1945	1945	1945	0
56	20231017	183200	1083330567	1945	1945	1945	1945	0
57	20231017	183100	1083330567	1945	1945	1945	1945	0
58	20231017	183000	1083330567	1945	1945	1945	1945	0
59	20231017	182900	1083330567	1945	1945	1945	1945	0
60	20231017	182800	1083330567	1945	1945	1945	1945	0
61	20231017	182700	1083330567	1945	1945	1945	1945	0
62	20231017	182600	1083330567	1945	1945	1945	1945	8111
63	20231017	182500	1083330567	1945	1945	1945	1945	0
64	20231017	182400	1083330567	1945	1945	1945	1945	0
65	20231017	182300	1083330567	1945	1945	1945	1945	0
66	20231017	182200	1083330567	1945	1945	1945	1945	0
67	20231017	182100	1083330567	1945	1945	1945	1945	0
68	20231017	182000	1083330567	1945	1945	1945	1945	0
69	20231017	181900	1083330567	1945	1945	1945	1945	0
70	20231017	181800	1083330567	1945	1945	1945	1945	0
71	20231017	181700	1083330567	1945	1945	1945	1945	0
72	20231017	181600	1083330567	1945	1945	1945	1945	0
73	20231017	181500	1083330567	1945	1945	1945	1945	0
74	20231017	181400	1083330567	1945	1945	1945	1945	0
75	20231017	181300	1083330567	1945	1945	1945	1945	0
76	20231017	181200	1083330567	1945	1945	1945	1945	0
77	20231017	181100	1083330567	1945	1945	1945	1945	0
78	20231017	181000	1083330567	1945	1945	1945	1945	0
79	20231017	180900	1083330567	1945	1945	1945	1945	0
80	20231017	180800	1083330567	1945	1945	1945	1945	0
81	20231017	180700	1083330567	1945	1945	1945	1945	0
82	20231017	180600	1083330567	1945	1945	1945	1945	0
83	20231017	180500	1083330567	1945	1945	1945	1945	0
84	20231017	180400	1083330567	1945	1945	1945	1945	0
85	20231017	180300	1083330567	1945	1945	1945	1945	0
86	20231017	180200	1083330567	1945	1945	1945	1945	0
87	20231017	180100	1083330567	1945	1945	1945	1945	0
88	20231017	180000	1083330567	1945	1945	1945	1945	0
89	20231017	175900	1083330567	1945	1945	1945	1945	0
90	20231017	175800	1083330567	1945	1945	1945	1945	0
91	20231017	175700	1083330567	1945	1945	1945	1945	0
92	20231017	175600	1083330567	1945	1945	1945	1945	8111
93	20231017	175500	1083330567	1945	1945	1945	1945	0
94	20231017	175400	1083330567	1945	1945	1945	1945	0
95	20231017	175300	1083330567	1945	1945	1945	1945	0
96	20231017	175200	1083330567	1945	1945	1945	1945	0
97	20231017	175100	1083330567	1945	1945	1945	1945	0
98	20231017	175000	1083330567	1945	1945	1945	1945	0
99	20231017	174900	1083330567	1945	1945	1945	1945	0
100	20231017	174800	1083330567	1945	1945	1945	1945	0
101	20231017	174700	1083330567	1945	1945	1945	1945	0
102	20231017	174600	1083330567	1945	1945	1945	1945	0
103	20231017	174500	1083330567	1945	1945	1945	1945	0
104	20231017	174400	1083330567	1945	1945	1945	1945	0
105	20231017	174300	1083330567	1945	1945	1945	1945	0
106	20231017	174200	1083330567	1945	1945	1945	1945	0
107	20231017	174100	1083330567	1945	1945	1945	1945	0
108	20231017	174000	1083330567	1945	1945	1945	1945	0
109	20231017	173900	1083330567	1945	1945	1945	1945	0
110	20231017	173800	1083330567	1945	1945	1945	1945	0
111	20231017	173700	1083330567	1945	1945	1945	1945	0
112	20231017	173600	1083330567	1945	1945	1945	1945	0
113	20231017	173500	1083330567	1945	1945	1945	1945	0
114	20231017	173400	1083330567	1945	1945	1945	1945	0
115	20231017	173300	1083330567	1945	1945	1945	1945	0
116	20231017	173200	1083330567	1945	1945	1945	1945	0
117	20231017	173100	1083330567	1945	1945	1945	1945	0
118	20231017	173000	1083330567	1945	1945	1945	1945	0
119	20231017	172900	1083330567	1945	1945	1945	1945	0
120	20231017	172800	1083330567	1945	1945	1945	1945	0
121	20231017	172700	1083330567	1945	1945	1945	1945	0
122	20231017	172600	1083330567	1945	1945	1945	1945	8111
123	20231017	172500	1083330567	1945	1945	1945	1945	0
124	20231017	172400	1083330567	1945	1945	1945	1945	0
125	20231017	172300	1083330567	1945	1945	1945	1945	0
126	20231017	172200	1083330567	1945	1945	1945	1945	0
127	20231017	172100	1083330567	1945	1945	1945	1945	0
128	20231017	172000	1083330567	1945	1945	1945	1945	0
129	20231017	171900	1083330567	1945	1945	1945	1945	0
130	20231017	171800	1083330567	1945	1945	1945	1945	0
131	20231017	171700	1083330567	1945	1945	1945	1945	0
132	20231017	171600	1083330567	1945	1945	1945	1945	0
133	20231017	171500	1083330567	1945	1945	1945	1945	0
134	20231017	171400	1083330567	1945	1945	1945	1945	0
135	20231017	171300	1083330567	1945	1945	1945	1945	0
136	20231017	171200	1083330567	1945	1945	1945	1945	0
137	20231017	171100	1083330567	1945	1945	1945	1945	0
138	20231017	171000	1083330567	1945	1945	1945	1945	0
139	20231017	170900	1083330567	1945	1945	1945	1945	0
140	20231017	170800	1083330567	1945	1945	1945	1945	0
141	20231017	170700	1083330567	1945	1945	1945	1945	0
142	20231017	170600	1083330567	1945	1945	1945	1945	0
143	20231017	170500	1083330567	1945	1945	1945	1945	0
144	20231017	170400	1083330567	1945	1945	1945	1945	0
145	20231017	170300	1083330567	1945	1945	1945	1945	0
146	20231017	170200	1083330567	1945	1945	1945	1945	0
147	20231017	170100	1083330567	1945	1945	1945	1945	0
148	20231017	170000	1083330567	1945	1945	1945	1945	0
149	20231017	165900	1083330567	1945	1945	1945	1945	0
150	20231017	165800	1083330567	1945	1945	1945	1945	0
151	20231017	165700	1083330567	1945	1945	1945	1945	0
152	20231017	165600	1083330567	1945	1945	1945	1945	8111
153	20231017	165500	1083330567	1945	1945	1945	1945	0
154	20231017	165400	1083330567	1945	1945	1945	1945	0
155	20231017	165300	1083330567	1945	1945	1945	1945	0
156	20231017	165200	1083330567	1945	1945	1945	1945	0
157	20231017	165100	1083330567	1945	1945	1945	1945	0
158	20231017	165000	1083330567	1945	1945	1945	1945	0
159	20231017	164900	1083330567	1945	1945	1945	1945	0
160	20231017	164800	1083330567	1945	1945	1945	1945	0
161	20231017	164700	1083330567	1945	1945	1945	1945	0
162	20231017	164600	1083330567	1945	1945	1945	1945	0
163	20231017	164500	1083330567	1945	1945	1945	1945	0
164	20231017	164400	1083330567	1945	1945	1945	1945	0
165	20231017	164300	1083330567	1945	1945	1945	1945	0
166	20231017	164200	1083330567	1945	1945	1945	1945	0
167	20231017	164100	1083330567	1945	1945	1945	1945	0
168	20231017	164000	1083330567	1945	1945	1945	1945	0
169	20231017	163900	1083330567	1945	1945	1945	1945	0
170	20231017	163800	1083330567	1945	1945	1945	1945	0
171	20231017	163700	1083330567	1945	1945	1945	1945	0
172	20231017	163600	1083330567	1945	1945	1945	1945	0
173	20231017	163500	1083330567	1945	1945	1945	1945	0
174	20231017	163400	1083330567	1945	1945	1945	1945	0
175	20231017	163300	1083330567	1945	1945	1945	1945	0
176	20231017	163200	1083330567	1945	1945	1945	1945	0
177	20231017	163100	1083330567	1945	1945	1945	1945	0
178	20231017	163000	1083330567	1945	1945	1945	1945	0
179	20231017	162900	1083330567	1945	1945	1945	1945	0
180	20231017	162800	1083330567	1945	1945	1945	1945	0
181	20231017	162700	1083330567	1945	1945	1945	1945	0
182	20231017	162600	1083330567	1945	1945	1945	1945	8111
183	20231017	162500	1083330567	1945	1945	1945	1945	0
184	20231017	162400	1083330567	1945	1945	1945	1945	0
185	20231017	162300	1083330567	1945	1945	1945	1945	0
186	20231017	162200	1083330567	1945	1945	1945	1945	0
187	20231017	162100	1083330567	1945	1945	1945	1945	0
188	20231017	162000	1083330567	1945	1945	1945	1945	0
189	20231017	161900	1083330567	1945	1945	1945	1945	0
190	20231017	161800	1083330567	1945	1945	1945	1945	0
191	20231017	161700	1083330567	1945	1945	1945	1945	0
192	20231017	161600	1083330567	1945	1945	1945	1945	0
193	20231017	161500	1083330567	1945	1945	1945	1945	0
194	20231017	161400	1083330567	1945	1945	1945	1945	0
195	20231017	161300	1083330567	1945	1945	1945	1945	0
196	20231017	161200	1083330567	1945	1945	1945	1945	0
197	20231017	161100	1083330567	1945	1945	1945	1945	0
198	20231017	161000	1083330567	1945	1945	1945	1945	0
199	20231017	160900	1083330567	1945	1945	1945	1945	0
200	20231017	160800	1083330567	1945	1945	1945	1945	0
201	20231017	160700	1083330567	1945	1945	1945	1945	0
202	20231017	160600	1083330567	1945	1945	1945	1945	0
203	20231017	160500	1083330567	1945	1945	1945	1945	0
204	20231017	160400	1083330567	1945	1945	1945	1945	0
205	20231017	160300	1083330567	1945	1945	1945	1945	0
206	20231017	160200	1083330567	1945	1945	1945	1945	0
207	20231017	160100	1083330567	1945	1945	1945	1945	0
208	20231017	160000	1083330567	1945	1945	1945	1945	0
209	20231017	155900	1083330567	1945	1945	1945	1945	0
210	20231017	155800	1083330567	1945	1945	1945	1945	0
211	20231017	155700	1083330567	1945	1945	1945	1945	0
212	20231017	155600	1083330567	1945	1945	1945	1945	8111
213	20231017	155500	1083330567	1945	1945	1945	1945	0
214	20231017	155400	1083330567	1945	1945	1945	1945	0
215	20231017	155300	1083330567	1945	1945	1945	1945	0
216	20231017	155200	1083330567	1945	1945	1945	1945	0
217	20231017	155100	1083330567	1945	1945	1945	1945	0
218	20231017	155000	1083330567	1945	1945	1945	1945	0
219	20231017	154900	1083330567	1945	1945	1945	1945	0
220	20231017	154800	1083330567	1945	1945	1945	1945	0
221	20231017	154700	1083330567	1945	1945	1945	1945	0
222	20231017	154600	1083330567	1945	1945	1945	1945	0
223	20231017	154500	1083330567	1945	1945	1945	1945	0
224	20231017	154400	1083330567	1945	1945	1945	1945	0
225	20231017	154300	1083330567	1945	1945	1945	1945	0
226	20231017	154200	1083330567	1945	1945	1945	1945	0
227	20231017	154100	1083330567	1945	1945	1945	1945	0
228	20231017	154000	1083330567	1945	1945	1945	1945	0
229	20231017	153900	1083330567	1945	1945	1945	1945	0
230	20231017	153800	1083330567	1945	1945	1945	1945	0
231	20231017	153700	1083330567	1945	1945	1945	1945	0
232	20231017	153600	1083330567	1945	1945	1945	1945	0
233	20231017	153500	1083330567	1945	1945	1945	1945	0
234	20231017	153400	1083330567	1945	1945	1945	1945	0
235	20231017	153300	1083330567	1945	1945	1945	1945	0
236	20231017	153200	1083330567	1945	1945	1945	1945	0
237	20231017	153100	1083330567	1945	1945	1945	1945	0
238	20231017	153000	1083330567	1945	1945	1945	1945	8111
239	20231017	152900	1067554672	1945	1945	1945	1945	0
240	20231017	152800	1067554672	1945	1945	1945	1945	0
241	20231017	152700	1067554672	1945	1945	1945	1945	0
242	20231017	152600	1067554672	1945	1945	1945	1945	0
243	20231017	152500	1067554672	1945	1945	1945	1945	0
244	20231017	152400	1067554672	1945	1945	1945	1945	0
245	20231017	152300	1067554672	1945	1945	1945	1945	0
246	20231017	152200	1067554672	1945	1945	1945	1945	0
247	20231017	152100	1067554672	1945	1945	1945	1945	0
248	20231017	152000	1067554672	1945	1945	1945	1945	0
249	20231017	151900	1067554672	1945	1941	1945	1940	8789
250	20231017	151800	1050465381	1940	1936	1940	1933	5401
251	20231017	151700	1039998881	1936	1936	1936	1936	858
252	20231017	151600	1038337793	1936	1936	1936	1936	26
253	20231017	151500	1038287457	1937	1937	1937	1937	400
254	20231017	151400	1037512657	1937	1931	1937	1931	695
255	20231017	151300	1036170597	1930	1926	1930	1926	158
256	20231017	151200	1035866125	1926	1917	1926	1917	7375
257	20231017	151100	1021684638	1918	1917	1918	1917	379
258	20231017	151000	1020957816	1915	1915	1915	1915	100
259	20231017	150900	1020766316	1913	1913	1913	1913	100
260	20231017	150800	1020575016	1913	1913	1913	1913	99
261	20231017	150700	1020385629	1915	1915	1915	1915	100
262	20231017	150600	1020194129	1915	1915	1915	1915	0
263	20231017	150500	1020194129	1915	1913	1915	1913	2526
264	20231017	150400	1015358258	1911	1911	1911	1911	9
265	20231017	150300	1015341059	1910	1910	1910	1910	0
266	20231017	150200	1015341059	1910	1913	1913	1910	3125
267	20231017	150100	1009372288	1910	1913	1913	1910	11
268	20231017	150000	1009351263	1913	1913	1913	1913	0
269	20231017	145900	1009351263	1913	1913	1913	1913	160
270	20231017	145800	1009045183	1914	1910	1914	1910	15
271	20231017	145700	1009016517	1910	1910	1910	1910	62
272	20231017	145600	1008898097	1910	1910	1910	1910	38
273	20231017	145500	1008825517	1910	1910	1910	1910	0
274	20231017	145400	1008825517	1910	1910	1913	1910	3250
275	20231017	145300	1002615767	1910	1911	1911	1910	2962
276	20231017	145200	996958085	1911	1911	1911	1911	105
277	20231017	145100	996757430	1910	1910	1910	1910	564
278	20231017	145000	995680190	1910	1910	1910	1910	0
279	20231017	144900	995680190	1910	1910	1910	1910	792
280	20231017	144800	994167470	1911	1911	1911	1911	261
281	20231017	144700	993668699	1911	1911	1911	1911	0
282	20231017	144600	993668699	1911	1911	1911	1911	203
283	20231017	144500	993280766	1911	1911	1911	1911	1
284	20231017	144400	993278855	1913	1913	1913	1913	137
285	20231017	144300	993016774	1913	1913	1913	1913	0
286	20231017	144200	993016774	1913	1913	1913	1913	1118
287	20231017	144100	990878040	1911	1911	1911	1911	104
288	20231017	144000	990679296	1913	1913	1913	1913	0
289	20231017	143900	990679296	1913	1913	1913	1913	0
290	20231017	143800	990679296	1913	1913	1913	1913	8
291	20231017	143700	990663992	1911	1911	1911	1911	0
292	20231017	143600	990663992	1911	1911	1911	1911	0
293	20231017	143500	990663992	1911	1911	1911	1911	1
294	20231017	143400	990662081	1911	1910	1911	1910	277
295	20231017	143300	990132735	1911	1911	1911	1911	224
296	20231017	143200	989704671	1911	1911	1911	1911	0
297	20231017	143100	989704671	1911	1911	1911	1911	0
298	20231017	143000	989704671	1911	1911	1911	1911	0
299	20231017	142900	989704671	1911	1913	1913	1911	82
300	20231017	142800	989547909	1913	1913	1913	1913	0
301	20231017	142700	989547909	1913	1913	1913	1913	0
302	20231017	142600	989547909	1913	1913	1913	1913	24
303	20231017	142500	989501997	1913	1915	1915	1913	633
304	20231017	142400	988290412	1915	1915	1915	1915	33
305	20231017	142300	988227217	1917	1917	1917	1917	0
306	20231017	142200	988227217	1917	1917	1917	1917	0
307	20231017	142100	988227217	1917	1917	1917	1917	0
308	20231017	142000	988227217	1917	1918	1918	1917	232
309	20231017	141900	987782471	1917	1917	1917	1917	1
310	20231017	141800	987780554	1917	1917	1917	1917	290
311	20231017	141700	987224624	1917	1917	1917	1917	1
312	20231017	141600	987222707	1916	1916	1916	1916	0
313	20231017	141500	987222707	1916	1916	1916	1916	0
314	20231017	141400	987222707	1916	1916	1916	1916	0
315	20231017	141300	987222707	1916	1916	1916	1916	943
316	20231017	141200	985415919	1916	1917	1917	1916	20
317	20231017	141100	985377589	1917	1917	1917	1917	0
318	20231017	141000	985377589	1917	1917	1917	1917	0
319	20231017	140900	985377589	1917	1917	1917	1917	521
320	20231017	140800	984378832	1917	1917	1917	1917	0
321	20231017	140700	984378832	1917	1917	1917	1917	0
322	20231017	140600	984378832	1917	1917	1917	1917	0
323	20231017	140500	984378832	1917	1916	1917	1916	1223
324	20231017	140400	982035547	1916	1916	1916	1916	0
325	20231017	140300	982035547	1916	1916	1916	1916	13
326	20231017	140200	982010639	1916	1910	1916	1910	277
327	20231017	140100	981481563	1917	1911	1917	1910	216
328	20231017	140000	981068938	1917	1906	1917	1906	128
329	20231017	135900	980824786	1906	1900	1906	1900	6454
330	20231017	135800	968557630	1905	1905	1905	1905	11
331	20231017	135700	968536675	1889	1904	1910	1887	1502
332	20231017	135600	965689533	1911	1893	1911	1873	73121
333	20231017	135500	827847910	1882	1941	1941	1880	326943
334	20231017	135400	204589413	1942	1942	1942	1942	1
335	20231017	135300	204587471	1942	1942	1942	1942	0
336	20231017	135200	204587471	1942	1944	1944	1942	70
337	20231017	135100	204451431	1945	1945	1945	1945	0
338	20231017	135000	204451431	1945	1945	1945	1945	0
339	20231017	134900	204451431	1945	1945	1945	1945	0
340	20231017	134800	204451431	1945	1945	1945	1945	0
341	20231017	134700	204451431	1945	1945	1945	1945	59
342	20231017	134600	204336676	1945	1945	1945	1945	0
343	20231017	134500	204336676	1945	1945	1945	1945	0
344	20231017	134400	204336676	1945	1945	1945	1945	0
345	20231017	134300	204336676	1945	1945	1945	1945	1
346	20231017	134200	204334731	1945	1945	1945	1945	44
347	20231017	134100	204249151	1945	1945	1945	1945	0
348	20231017	134000	204249151	1945	1945	1945	1945	1
349	20231017	133900	204247206	1947	1947	1947	1947	0
350	20231017	133800	204247206	1947	1947	1947	1947	0
351	20231017	133700	204247206	1947	1947	1947	1947	0
352	20231017	133600	204247206	1947	1947	1947	1947	1
353	20231017	133500	204245259	1944	1944	1944	1944	0
354	20231017	133400	204245259	1944	1944	1944	1944	800
355	20231017	133300	202690059	1944	1944	1944	1944	0
356	20231017	133200	202690059	1944	1944	1944	1944	0
357	20231017	133100	202690059	1944	1944	1944	1944	0
358	20231017	133000	202690059	1944	1944	1944	1944	0
359	20231017	132900	202690059	1944	1944	1944	1944	1
360	20231017	132800	202688115	1948	1948	1948	1948	0
361	20231017	132700	202688115	1948	1948	1948	1948	1
362	20231017	132600	202686167	1948	1948	1948	1948	0
363	20231017	132500	202686167	1948	1948	1948	1948	0
364	20231017	132400	202686167	1948	1948	1948	1948	0
365	20231017	132300	202686167	1948	1948	1948	1948	0
366	20231017	132200	202686167	1948	1948	1948	1948	1
367	20231017	132100	202684219	1942	1942	1942	1942	0
368	20231017	132000	202684219	1942	1942	1942	1942	0
369	20231017	131900	202684219	1942	1942	1942	1942	0
370	20231017	131800	202684219	1942	1942	1942	1942	95
371	20231017	131700	202499729	1942	1942	1942	1942	0
372	20231017	131600	202499729	1942	1942	1942	1942	0
373	20231017	131500	202499729	1942	1942	1942	1942	1
374	20231017	131400	202497787	1942	1942	1942	1942	0
375	20231017	131300	202497787	1942	1942	1942	1942	0
376	20231017	131200	202497787	1942	1949	1949	1942	100
377	20231017	131100	202303505	1949	1949	1949	1949	3
378	20231017	131000	202297658	1949	1943	1949	1943	8790
379	20231017	130900	185195353	1943	1943	1943	1943	24
380	20231017	130800	185148721	1941	1941	1941	1941	1500
381	20231017	130700	182237221	1943	1943	1943	1943	0
382	20231017	130600	182237221	1943	1943	1943	1943	0
383	20231017	130500	182237221	1943	1943	1943	1943	0
384	20231017	130400	182237221	1943	1943	1943	1943	0
385	20231017	130300	182237221	1943	1943	1943	1943	0
386	20231017	130200	182237221	1943	1943	1943	1943	0
387	20231017	130100	182237221	1943	1943	1943	1943	0
388	20231017	130000	182237221	1943	1943	1943	1943	0
389	20231017	125900	182237221	1943	1943	1943	1943	0
390	20231017	125800	182237221	1943	1943	1943	1943	0
391	20231017	125700	182237221	1943	1943	1943	1943	0
392	20231017	125600	182237221	1943	1943	1943	1943	0
393	20231017	125500	182237221	1943	1942	1943	1942	749
394	20231017	125400	180782623	1941	1941	1941	1941	0
395	20231017	125300	180782623	1941	1941	1941	1941	0
396	20231017	125200	180782623	1941	1942	1942	1941	2
397	20231017	125100	180778740	1942	1942	1942	1942	0
398	20231017	125000	180778740	1942	1942	1942	1942	0
399	20231017	124900	180778740	1942	1942	1942	1942	26
400	20231017	124800	180728248	1942	1942	1942	1942	0
401	20231017	124700	180728248	1942	1942	1942	1942	0
402	20231017	124600	180728248	1942	1942	1942	1942	0
403	20231017	124500	180728248	1942	1942	1942	1942	0
404	20231017	124400	180728248	1942	1942	1942	1942	0
405	20231017	124300	180728248	1942	1942	1942	1942	82
406	20231017	124200	180569004	1942	1942	1942	1942	0
407	20231017	124100	180569004	1942	1942	1942	1942	0
408	20231017	124000	180569004	1942	1942	1942	1942	0
409	20231017	123900	180569004	1942	1942	1942	1942	0
410	20231017	123800	180569004	1942	1942	1942	1942	100
411	20231017	123700	180374804	1942	1942	1942	1942	0
412	20231017	123600	180374804	1942	1942	1942	1942	0
413	20231017	123500	180374804	1942	1942	1942	1942	0
414	20231017	123400	180374804	1942	1942	1942	1942	0
415	20231017	123300	180374804	1942	1942	1942	1942	0
416	20231017	123200	180374804	1942	1942	1942	1942	0
417	20231017	123100	180374804	1942	1942	1942	1942	0
418	20231017	123000	180374804	1942	1942	1942	1942	45
419	20231017	122900	180287414	1943	1943	1943	1943	15
420	20231017	122800	180258269	1943	1943	1943	1943	0
421	20231017	122700	180258269	1943	1943	1943	1943	20
422	20231017	122600	180219409	1943	1943	1943	1943	0
423	20231017	122500	180219409	1943	1943	1943	1943	0
424	20231017	122400	180219409	1943	1943	1943	1943	0
425	20231017	122300	180219409	1943	1943	1943	1943	3
426	20231017	122200	180213580	1944	1944	1944	1944	210
427	20231017	122100	179805340	1946	1946	1946	1946	0
428	20231017	122000	179805340	1946	1946	1946	1946	1
429	20231017	121900	179803394	1946	1946	1946	1946	0
430	20231017	121800	179803394	1946	1946	1946	1946	0
431	20231017	121700	179803394	1946	1946	1946	1946	0
432	20231017	121600	179803394	1946	1946	1946	1946	0
433	20231017	121500	179803394	1946	1946	1946	1946	0
434	20231017	121400	179803394	1946	1946	1946	1946	0
435	20231017	121300	179803394	1946	1946	1946	1946	0
436	20231017	121200	179803394	1946	1946	1946	1946	0
437	20231017	121100	179803394	1946	1946	1946	1946	1
438	20231017	121000	179801448	1944	1944	1944	1944	0
439	20231017	120900	179801448	1944	1944	1944	1944	10
440	20231017	120800	179782008	1944	1944	1944	1944	0
441	20231017	120700	179782008	1944	1944	1944	1944	0
442	20231017	120600	179782008	1944	1944	1944	1944	0
443	20231017	120500	179782008	1944	1944	1944	1944	0
444	20231017	120400	179782008	1944	1944	1944	1944	0
445	20231017	120300	179782008	1944	1944	1944	1944	0
446	20231017	120200	179782008	1944	1944	1944	1944	0
447	20231017	120100	179782008	1944	1944	1944	1944	6
448	20231017	120000	179770344	1947	1947	1947	1947	0
449	20231017	115900	179770344	1947	1947	1947	1947	0
450	20231017	115800	179770344	1947	1947	1947	1947	0
451	20231017	115700	179770344	1947	1947	1947	1947	0
452	20231017	115600	179770344	1947	1947	1947	1947	0
453	20231017	115500	179770344	1947	1947	1947	1947	0
454	20231017	115400	179770344	1947	1947	1947	1947	0
455	20231017	115300	179770344	1947	1947	1947	1947	0
456	20231017	115200	179770344	1947	1947	1947	1947	0
457	20231017	115100	179770344	1947	1947	1947	1947	0
458	20231017	115000	179770344	1947	1947	1947	1947	0
459	20231017	114900	179770344	1947	1947	1947	1947	1
460	20231017	114800	179768397	1944	1944	1944	1944	0
461	20231017	114700	179768397	1944	1944	1944	1944	0
462	20231017	114600	179768397	1944	1944	1944	1944	10
463	20231017	114500	179748957	1944	1944	1944	1944	300
464	20231017	114400	179165757	1944	1944	1944	1944	0
465	20231017	114300	179165757	1944	1944	1944	1944	0
466	20231017	114200	179165757	1944	1944	1944	1944	0
467	20231017	114100	179165757	1944	1944	1944	1944	0
468	20231017	114000	179165757	1944	1944	1944	1944	0
469	20231017	113900	179165757	1944	1944	1944	1944	0
470	20231017	113800	179165757	1944	1944	1944	1944	0
471	20231017	113700	179165757	1944	1944	1944	1944	0
472	20231017	113600	179165757	1944	1944	1944	1944	0
473	20231017	113500	179165757	1944	1944	1944	1944	0
474	20231017	113400	179165757	1944	1944	1944	1944	0
475	20231017	113300	179165757	1944	1944	1944	1944	53
476	20231017	113200	179062725	1944	1944	1944	1944	0
477	20231017	113100	179062725	1944	1944	1944	1944	0
478	20231017	113000	179062725	1944	1944	1944	1944	0
479	20231017	112900	179062725	1944	1944	1944	1944	100
480	20231017	112800	178868325	1944	1944	1944	1944	0
481	20231017	112700	178868325	1944	1944	1944	1944	0
482	20231017	112600	178868325	1944	1944	1944	1944	0
483	20231017	112500	178868325	1944	1944	1944	1944	0
484	20231017	112400	178868325	1944	1944	1944	1944	0
485	20231017	112300	178868325	1944	1944	1944	1944	0
486	20231017	112200	178868325	1944	1944	1944	1944	0
487	20231017	112100	178868325	1944	1944	1944	1944	0
488	20231017	112000	178868325	1944	1944	1944	1944	0
489	20231017	111900	178868325	1944	1944	1944	1944	0
490	20231017	111800	178868325	1944	1944	1944	1944	0
491	20231017	111700	178868325	1944	1944	1944	1944	0
492	20231017	111600	178868325	1944	1944	1944	1944	0
493	20231017	111500	178868325	1944	1944	1944	1944	0
494	20231017	111400	178868325	1944	1944	1944	1944	0
495	20231017	111300	178868325	1944	1944	1944	1944	0
496	20231017	111200	178868325	1944	1944	1944	1944	5000
497	20231017	111100	169148325	1944	1944	1944	1944	0
498	20231017	111000	169148325	1944	1944	1944	1944	0
499	20231017	110900	169148325	1944	1944	1944	1944	0
500	20231017	110800	169148325	1944	1944	1944	1944	0
501	20231017	110700	169148325	1944	1944	1944	1944	0
502	20231017	110600	169148325	1944	1944	1944	1944	9
503	20231017	110500	169130829	1943	1944	1944	1943	430
504	20231017	110400	168295318	1943	1943	1943	1943	0
505	20231017	110300	168295318	1943	1943	1943	1943	782
506	20231017	110200	166775892	1942	1942	1942	1942	0
507	20231017	110100	166775892	1942	1942	1942	1942	0
508	20231017	110000	166775892	1942	1942	1942	1942	0
509	20231017	105900	166775892	1942	1942	1942	1942	195
510	20231017	105800	166397202	1941	1941	1941	1941	0
511	20231017	105700	166397202	1941	1941	1941	1941	65
512	20231017	105600	166271037	1940	1947	1947	1940	3000
513	20231017	105500	160451021	1948	1948	1948	1948	0
514	20231017	105400	160451021	1948	1948	1948	1948	0
515	20231017	105300	160451021	1948	1948	1948	1948	2
516	20231017	105200	160447125	1948	1948	1948	1948	2
517	20231017	105100	160443229	1947	1947	1947	1947	4
518	20231017	105000	160435441	1947	1947	1947	1947	2
519	20231017	104900	160431547	1947	1947	1947	1947	0
520	20231017	104800	160431547	1947	1947	1947	1947	2
521	20231017	104700	160427653	1943	1943	1943	1943	0
522	20231017	104600	160427653	1943	1943	1943	1943	100
523	20231017	104500	160233353	1943	1943	1943	1943	2
524	20231017	104400	160229467	1942	1942	1942	1942	0
525	20231017	104300	160229467	1942	1942	1942	1942	0
526	20231017	104200	160229467	1942	1942	1942	1942	1
527	20231017	104100	160227525	1941	1942	1942	1941	3000
528	20231017	104000	154404331	1942	1946	1946	1942	206
529	20231017	103900	154003679	1946	1946	1946	1946	0
530	20231017	103800	154003679	1946	1946	1946	1946	161
531	20231017	103700	153690373	1950	1949	1950	1949	13
532	20231017	103600	153665033	1946	1946	1946	1946	0
533	20231017	103500	153665033	1946	1946	1946	1946	199
534	20231017	103400	153277779	1946	1946	1946	1946	1
535	20231017	103300	153275833	1946	1946	1946	1946	0
536	20231017	103200	153275833	1946	1946	1946	1946	0
537	20231017	103100	153275833	1946	1946	1946	1946	0
538	20231017	103000	153275833	1946	1946	1946	1946	2
539	20231017	102900	153271941	1946	1947	1947	1946	4044
540	20231017	102800	145401755	1947	1947	1947	1947	100
541	20231017	102700	145207055	1947	1947	1947	1947	0
542	20231017	102600	145207055	1947	1947	1947	1947	0
543	20231017	102500	145207055	1947	1947	1947	1947	100
544	20231017	102400	145012355	1947	1947	1947	1947	0
545	20231017	102300	145012355	1947	1947	1947	1947	0
546	20231017	102200	145012355	1947	1951	1951	1947	26
547	20231017	102100	144961729	1947	1947	1947	1947	2
548	20231017	102000	144957835	1951	1951	1951	1951	0
549	20231017	101900	144957835	1951	1951	1951	1951	0
550	20231017	101800	144957835	1951	1951	1951	1951	0
551	20231017	101700	144957835	1951	1952	1952	1951	4
552	20231017	101600	144950030	1952	1952	1952	1952	0
553	20231017	101500	144950030	1952	1952	1952	1952	0
554	20231017	101400	144950030	1952	1952	1952	1952	101
555	20231017	101300	144752878	1952	1952	1952	1952	300
556	20231017	101200	144167278	1952	1952	1952	1952	113
557	20231017	101100	143946702	1952	1952	1952	1952	2
558	20231017	101000	143942798	1954	1954	1954	1954	1
559	20231017	100900	143940844	1955	1955	1955	1955	0
560	20231017	100800	143940844	1955	1954	1955	1954	457
561	20231017	100700	143047509	1955	1952	1955	1952	12
562	20231017	100600	143024079	1954	1954	1954	1954	120
563	20231017	100500	142789599	1954	1954	1954	1954	0
564	20231017	100400	142789599	1954	1954	1954	1954	0
565	20231017	100300	142789599	1954	1954	1954	1954	0
566	20231017	100200	142789599	1954	1954	1954	1954	3
567	20231017	100100	142783737	1951	1951	1951	1951	0
568	20231017	100000	142783737	1951	1951	1951	1951	10
569	20231017	095900	142764227	1950	1950	1950	1950	1150
570	20231017	095800	140521727	1946	1946	1946	1946	0
571	20231017	095700	140521727	1946	1946	1946	1946	44
572	20231017	095600	140436103	1946	1946	1946	1946	0
573	20231017	095500	140436103	1946	1946	1946	1946	0
574	20231017	095400	140436103	1946	1946	1946	1946	0
575	20231017	095300	140436103	1946	1946	1946	1946	18
576	20231017	095200	140401075	1945	1945	1945	1945	0
577	20231017	095100	140401075	1945	1945	1945	1945	53
578	20231017	095000	140297990	1941	1954	1955	1941	1123
579	20231017	094900	138114655	1954	1954	1954	1954	1
580	20231017	094800	138112701	1954	1952	1954	1952	477
581	20231017	094700	137181573	1952	1950	1952	1943	1039
582	20231017	094600	135158163	1952	1952	1952	1952	70
583	20231017	094500	135021523	1954	1954	1954	1954	38
584	20231017	094400	134947271	1954	1954	1954	1954	60
585	20231017	094300	134830031	1956	1955	1956	1955	347
586	20231017	094200	134151353	1954	1951	1954	1951	3447
587	20231017	094100	127421598	1950	1951	1951	1949	8048
588	20231017	094000	111727979	1944	1945	1951	1944	902
589	20231017	093900	109970675	1945	1953	1953	1945	435
590	20231017	093800	109123577	1954	1954	1954	1954	0
591	20231017	093700	109123577	1954	1955	1955	1952	612
592	20231017	093600	107927797	1956	1956	1957	1956	13
593	20231017	093500	107902368	1956	1954	1956	1954	1141
594	20231017	093400	105672340	1954	1946	1954	1946	823
595	20231017	093300	104065195	1953	1953	1953	1953	204
596	20231017	093200	103666783	1953	1953	1953	1953	109
597	20231017	093100	103453906	1945	1945	1945	1945	100
598	20231017	093000	103259406	1954	1954	1954	1954	1
599	20231017	092900	103257452	1954	1954	1954	1954	122
600	20231017	092800	103019064	1954	1954	1954	1954	3
601	20231017	092700	103013202	1954	1954	1954	1954	0
602	20231017	092600	103013202	1954	1954	1954	1954	100
603	20231017	092500	102817802	1954	1954	1954	1954	0
604	20231017	092400	102817802	1954	1954	1955	1954	5306
605	20231017	092300	92444672	1954	1954	1954	1954	5
606	20231017	092200	92434902	1955	1955	1955	1955	119
607	20231017	092100	92202257	1957	1957	1957	1957	0
608	20231017	092000	92202257	1957	1957	1957	1957	1
609	20231017	091900	92200300	1960	1960	1960	1960	0
610	20231017	091800	92200300	1960	1950	1960	1949	1401
611	20231017	091700	89468959	1950	1953	1953	1950	3966
612	20231017	091600	81732106	1953	1954	1954	1953	110
613	20231017	091500	81517229	1965	1965	1965	1965	0
614	20231017	091400	81517229	1965	1968	1968	1957	434
615	20231017	091300	80667028	1970	1966	1976	1966	1369
616	20231017	091200	77973501	1966	1945	1972	1944	10271
617	20231017	091100	57881735	1945	1942	1945	1942	1729
618	20231017	091000	54519508	1943	1943	1943	1943	2240
619	20231017	090900	50167188	1942	1941	1943	1930	3290
620	20231017	090800	43787575	1941	1941	1941	1941	7
621	20231017	090700	43773988	1942	1939	1942	1930	4931
622	20231017	090600	34240165	1943	1943	1943	1943	0
623	20231017	090500	34240165	1943	1942	1943	1942	519
624	20231017	090400	33232265	1942	1934	1942	1934	3759
625	20231017	090300	25952742	1934	1926	1934	1925	2955
626	20231017	090200	20258801	1926	1927	1927	1925	441
627	20231017	090100	19409429	1930	1905	1930	1905	533
628	20231017	090000	18385295	1902	1890	1902	1890	9722