KissMeData/066910/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192900	500691879	1860	1860	1860	1860	4945
3	20231017	192800	500691879	1860	1860	1860	1860	0
4	20231017	192700	500691879	1860	1860	1860	1860	0
5	20231017	192600	500691879	1860	1860	1860	1860	0
6	20231017	192500	500691879	1860	1860	1860	1860	0
7	20231017	192400	500691879	1860	1860	1860	1860	0
8	20231017	192300	500691879	1860	1860	1860	1860	0
9	20231017	192200	500691879	1860	1860	1860	1860	0
10	20231017	192100	500691879	1860	1860	1860	1860	0
11	20231017	192000	500691879	1860	1860	1860	1860	0
12	20231017	191900	500691879	1860	1860	1860	1860	0
13	20231017	191800	500691879	1860	1860	1860	1860	0
14	20231017	191700	500691879	1860	1860	1860	1860	0
15	20231017	191600	500691879	1860	1860	1860	1860	0
16	20231017	191500	500691879	1860	1860	1860	1860	0
17	20231017	191400	500691879	1860	1860	1860	1860	0
18	20231017	191300	500691879	1860	1860	1860	1860	0
19	20231017	191200	500691879	1860	1860	1860	1860	0
20	20231017	191100	500691879	1860	1860	1860	1860	0
21	20231017	191000	500691879	1860	1860	1860	1860	0
22	20231017	190900	500691879	1860	1860	1860	1860	0
23	20231017	190800	500691879	1860	1860	1860	1860	0
24	20231017	190700	500691879	1860	1860	1860	1860	0
25	20231017	190600	500691879	1860	1860	1860	1860	0
26	20231017	190500	500691879	1860	1860	1860	1860	0
27	20231017	190400	500691879	1860	1860	1860	1860	0
28	20231017	190300	500691879	1860	1860	1860	1860	0
29	20231017	190200	500691879	1860	1860	1860	1860	0
30	20231017	190100	500691879	1860	1860	1860	1860	0
31	20231017	190000	500691879	1860	1860	1860	1860	0
32	20231017	185900	500691879	1860	1860	1860	1860	4945
33	20231017	185800	500691879	1860	1860	1860	1860	0
34	20231017	185700	500691879	1860	1860	1860	1860	0
35	20231017	185600	500691879	1860	1860	1860	1860	0
36	20231017	185500	500691879	1860	1860	1860	1860	0
37	20231017	185400	500691879	1860	1860	1860	1860	0
38	20231017	185300	500691879	1860	1860	1860	1860	0
39	20231017	185200	500691879	1860	1860	1860	1860	0
40	20231017	185100	500691879	1860	1860	1860	1860	0
41	20231017	185000	500691879	1860	1860	1860	1860	0
42	20231017	184900	500691879	1860	1860	1860	1860	0
43	20231017	184800	500691879	1860	1860	1860	1860	0
44	20231017	184700	500691879	1860	1860	1860	1860	0
45	20231017	184600	500691879	1860	1860	1860	1860	0
46	20231017	184500	500691879	1860	1860	1860	1860	0
47	20231017	184400	500691879	1860	1860	1860	1860	0
48	20231017	184300	500691879	1860	1860	1860	1860	0
49	20231017	184200	500691879	1860	1860	1860	1860	0
50	20231017	184100	500691879	1860	1860	1860	1860	0
51	20231017	184000	500691879	1860	1860	1860	1860	0
52	20231017	183900	500691879	1860	1860	1860	1860	0
53	20231017	183800	500691879	1860	1860	1860	1860	0
54	20231017	183700	500691879	1860	1860	1860	1860	0
55	20231017	183600	500691879	1860	1860	1860	1860	0
56	20231017	183500	500691879	1860	1860	1860	1860	0
57	20231017	183400	500691879	1860	1860	1860	1860	0
58	20231017	183300	500691879	1860	1860	1860	1860	0
59	20231017	183200	500691879	1860	1860	1860	1860	0
60	20231017	183100	500691879	1860	1860	1860	1860	0
61	20231017	183000	500691879	1860	1860	1860	1860	0
62	20231017	182900	500691879	1860	1860	1860	1860	4945
63	20231017	182800	500691879	1860	1860	1860	1860	0
64	20231017	182700	500691879	1860	1860	1860	1860	0
65	20231017	182600	500691879	1860	1860	1860	1860	0
66	20231017	182500	500691879	1860	1860	1860	1860	0
67	20231017	182400	500691879	1860	1860	1860	1860	0
68	20231017	182300	500691879	1860	1860	1860	1860	0
69	20231017	182200	500691879	1860	1860	1860	1860	0
70	20231017	182100	500691879	1860	1860	1860	1860	0
71	20231017	182000	500691879	1860	1860	1860	1860	0
72	20231017	181900	500691879	1860	1860	1860	1860	0
73	20231017	181800	500691879	1860	1860	1860	1860	0
74	20231017	181700	500691879	1860	1860	1860	1860	0
75	20231017	181600	500691879	1860	1860	1860	1860	0
76	20231017	181500	500691879	1860	1860	1860	1860	0
77	20231017	181400	500691879	1860	1860	1860	1860	0
78	20231017	181300	500691879	1860	1860	1860	1860	0
79	20231017	181200	500691879	1860	1860	1860	1860	0
80	20231017	181100	500691879	1860	1860	1860	1860	0
81	20231017	181000	500691879	1860	1860	1860	1860	0
82	20231017	180900	500691879	1860	1860	1860	1860	0
83	20231017	180800	500691879	1860	1860	1860	1860	0
84	20231017	180700	500691879	1860	1860	1860	1860	0
85	20231017	180600	500691879	1860	1860	1860	1860	0
86	20231017	180500	500691879	1860	1860	1860	1860	0
87	20231017	180400	500691879	1860	1860	1860	1860	0
88	20231017	180300	500691879	1860	1860	1860	1860	0
89	20231017	180200	500691879	1860	1860	1860	1860	0
90	20231017	180100	500691879	1860	1860	1860	1860	0
91	20231017	180000	500691879	1860	1860	1860	1860	0
92	20231017	175900	500691879	1860	1860	1860	1860	4945
93	20231017	175800	500691879	1860	1860	1860	1860	0
94	20231017	175700	500691879	1860	1860	1860	1860	0
95	20231017	175600	500691879	1860	1860	1860	1860	0
96	20231017	175500	500691879	1860	1860	1860	1860	0
97	20231017	175400	500691879	1860	1860	1860	1860	0
98	20231017	175300	500691879	1860	1860	1860	1860	0
99	20231017	175200	500691879	1860	1860	1860	1860	0
100	20231017	175100	500691879	1860	1860	1860	1860	0
101	20231017	175000	500691879	1860	1860	1860	1860	0
102	20231017	174900	500691879	1860	1860	1860	1860	0
103	20231017	174800	500691879	1860	1860	1860	1860	0
104	20231017	174700	500691879	1860	1860	1860	1860	0
105	20231017	174600	500691879	1860	1860	1860	1860	0
106	20231017	174500	500691879	1860	1860	1860	1860	0
107	20231017	174400	500691879	1860	1860	1860	1860	0
108	20231017	174300	500691879	1860	1860	1860	1860	0
109	20231017	174200	500691879	1860	1860	1860	1860	0
110	20231017	174100	500691879	1860	1860	1860	1860	0
111	20231017	174000	500691879	1860	1860	1860	1860	0
112	20231017	173900	500691879	1860	1860	1860	1860	0
113	20231017	173800	500691879	1860	1860	1860	1860	0
114	20231017	173700	500691879	1860	1860	1860	1860	0
115	20231017	173600	500691879	1860	1860	1860	1860	0
116	20231017	173500	500691879	1860	1860	1860	1860	0
117	20231017	173400	500691879	1860	1860	1860	1860	0
118	20231017	173300	500691879	1860	1860	1860	1860	0
119	20231017	173200	500691879	1860	1860	1860	1860	0
120	20231017	173100	500691879	1860	1860	1860	1860	0
121	20231017	173000	500691879	1860	1860	1860	1860	0
122	20231017	172900	500691879	1860	1860	1860	1860	4945
123	20231017	172800	500691879	1860	1860	1860	1860	0
124	20231017	172700	500691879	1860	1860	1860	1860	0
125	20231017	172600	500691879	1860	1860	1860	1860	0
126	20231017	172500	500691879	1860	1860	1860	1860	0
127	20231017	172400	500691879	1860	1860	1860	1860	0
128	20231017	172300	500691879	1860	1860	1860	1860	0
129	20231017	172200	500691879	1860	1860	1860	1860	0
130	20231017	172100	500691879	1860	1860	1860	1860	0
131	20231017	172000	500691879	1860	1860	1860	1860	0
132	20231017	171900	500691879	1860	1860	1860	1860	0
133	20231017	171800	500691879	1860	1860	1860	1860	0
134	20231017	171700	500691879	1860	1860	1860	1860	0
135	20231017	171600	500691879	1860	1860	1860	1860	0
136	20231017	171500	500691879	1860	1860	1860	1860	0
137	20231017	171400	500691879	1860	1860	1860	1860	0
138	20231017	171300	500691879	1860	1860	1860	1860	0
139	20231017	171200	500691879	1860	1860	1860	1860	0
140	20231017	171100	500691879	1860	1860	1860	1860	0
141	20231017	171000	500691879	1860	1860	1860	1860	0
142	20231017	170900	500691879	1860	1860	1860	1860	0
143	20231017	170800	500691879	1860	1860	1860	1860	0
144	20231017	170700	500691879	1860	1860	1860	1860	0
145	20231017	170600	500691879	1860	1860	1860	1860	0
146	20231017	170500	500691879	1860	1860	1860	1860	0
147	20231017	170400	500691879	1860	1860	1860	1860	0
148	20231017	170300	500691879	1860	1860	1860	1860	0
149	20231017	170200	500691879	1860	1860	1860	1860	0
150	20231017	170100	500691879	1860	1860	1860	1860	0
151	20231017	170000	500691879	1860	1860	1860	1860	0
152	20231017	165900	500691879	1860	1860	1860	1860	4945
153	20231017	165800	500691879	1860	1860	1860	1860	0
154	20231017	165700	500691879	1860	1860	1860	1860	0
155	20231017	165600	500691879	1860	1860	1860	1860	0
156	20231017	165500	500691879	1860	1860	1860	1860	0
157	20231017	165400	500691879	1860	1860	1860	1860	0
158	20231017	165300	500691879	1860	1860	1860	1860	0
159	20231017	165200	500691879	1860	1860	1860	1860	0
160	20231017	165100	500691879	1860	1860	1860	1860	0
161	20231017	165000	500691879	1860	1860	1860	1860	0
162	20231017	164900	500691879	1860	1860	1860	1860	0
163	20231017	164800	500691879	1860	1860	1860	1860	0
164	20231017	164700	500691879	1860	1860	1860	1860	0
165	20231017	164600	500691879	1860	1860	1860	1860	0
166	20231017	164500	500691879	1860	1860	1860	1860	0
167	20231017	164400	500691879	1860	1860	1860	1860	0
168	20231017	164300	500691879	1860	1860	1860	1860	0
169	20231017	164200	500691879	1860	1860	1860	1860	0
170	20231017	164100	500691879	1860	1860	1860	1860	0
171	20231017	164000	500691879	1860	1860	1860	1860	0
172	20231017	163900	500691879	1860	1860	1860	1860	0
173	20231017	163800	500691879	1860	1860	1860	1860	0
174	20231017	163700	500691879	1860	1860	1860	1860	0
175	20231017	163600	500691879	1860	1860	1860	1860	0
176	20231017	163500	500691879	1860	1860	1860	1860	0
177	20231017	163400	500691879	1860	1860	1860	1860	0
178	20231017	163300	500691879	1860	1860	1860	1860	0
179	20231017	163200	500691879	1860	1860	1860	1860	0
180	20231017	163100	500691879	1860	1860	1860	1860	0
181	20231017	163000	500691879	1860	1860	1860	1860	0
182	20231017	162900	500691879	1860	1860	1860	1860	4945
183	20231017	162800	500691879	1860	1860	1860	1860	0
184	20231017	162700	500691879	1860	1860	1860	1860	0
185	20231017	162600	500691879	1860	1860	1860	1860	0
186	20231017	162500	500691879	1860	1860	1860	1860	0
187	20231017	162400	500691879	1860	1860	1860	1860	0
188	20231017	162300	500691879	1860	1860	1860	1860	0
189	20231017	162200	500691879	1860	1860	1860	1860	0
190	20231017	162100	500691879	1860	1860	1860	1860	0
191	20231017	162000	500691879	1860	1860	1860	1860	0
192	20231017	161900	500691879	1860	1860	1860	1860	0
193	20231017	161800	500691879	1860	1860	1860	1860	0
194	20231017	161700	500691879	1860	1860	1860	1860	0
195	20231017	161600	500691879	1860	1860	1860	1860	0
196	20231017	161500	500691879	1860	1860	1860	1860	0
197	20231017	161400	500691879	1860	1860	1860	1860	0
198	20231017	161300	500691879	1860	1860	1860	1860	0
199	20231017	161200	500691879	1860	1860	1860	1860	0
200	20231017	161100	500691879	1860	1860	1860	1860	0
201	20231017	161000	500691879	1860	1860	1860	1860	0
202	20231017	160900	500691879	1860	1860	1860	1860	0
203	20231017	160800	500691879	1860	1860	1860	1860	0
204	20231017	160700	500691879	1860	1860	1860	1860	0
205	20231017	160600	500691879	1860	1860	1860	1860	0
206	20231017	160500	500691879	1860	1860	1860	1860	0
207	20231017	160400	500691879	1860	1860	1860	1860	0
208	20231017	160300	500691879	1860	1860	1860	1860	0
209	20231017	160200	500691879	1860	1860	1860	1860	0
210	20231017	160100	500691879	1860	1860	1860	1860	0
211	20231017	160000	500691879	1860	1860	1860	1860	0
212	20231017	155900	500691879	1860	1860	1860	1860	4945
213	20231017	155800	500691879	1860	1860	1860	1860	0
214	20231017	155700	500691879	1860	1860	1860	1860	0
215	20231017	155600	500691879	1860	1860	1860	1860	0
216	20231017	155500	500691879	1860	1860	1860	1860	0
217	20231017	155400	500691879	1860	1860	1860	1860	0
218	20231017	155300	500691879	1860	1860	1860	1860	0
219	20231017	155200	500691879	1860	1860	1860	1860	0
220	20231017	155100	500691879	1860	1860	1860	1860	0
221	20231017	155000	500691879	1860	1860	1860	1860	0
222	20231017	154900	500691879	1860	1860	1860	1860	0
223	20231017	154800	500691879	1860	1860	1860	1860	0
224	20231017	154700	500691879	1860	1860	1860	1860	0
225	20231017	154600	500691879	1860	1860	1860	1860	0
226	20231017	154500	500691879	1860	1860	1860	1860	0
227	20231017	154400	500691879	1860	1860	1860	1860	0
228	20231017	154300	500691879	1860	1860	1860	1860	0
229	20231017	154200	500691879	1860	1860	1860	1860	0
230	20231017	154100	500691879	1860	1860	1860	1860	0
231	20231017	154000	500691879	1860	1860	1860	1860	0
232	20231017	153900	500691879	1860	1860	1860	1860	0
233	20231017	153800	500691879	1860	1860	1860	1860	0
234	20231017	153700	500691879	1860	1860	1860	1860	0
235	20231017	153600	500691879	1860	1860	1860	1860	0
236	20231017	153500	500691879	1860	1860	1860	1860	0
237	20231017	153400	500691879	1860	1860	1860	1860	0
238	20231017	153300	500691879	1860	1860	1860	1860	0
239	20231017	153200	500691879	1860	1860	1860	1860	0
240	20231017	153100	500691879	1860	1860	1860	1860	0
241	20231017	153000	500691879	1860	1860	1860	1860	4945
242	20231017	152900	491494179	1863	1863	1863	1863	0
243	20231017	152800	491494179	1863	1863	1863	1863	0
244	20231017	152700	491494179	1863	1863	1863	1863	0
245	20231017	152600	491494179	1863	1863	1863	1863	0
246	20231017	152500	491494179	1863	1863	1863	1863	0
247	20231017	152400	491494179	1863	1863	1863	1863	0
248	20231017	152300	491494179	1863	1863	1863	1863	0
249	20231017	152200	491494179	1863	1863	1863	1863	0
250	20231017	152100	491494179	1863	1863	1863	1863	0
251	20231017	152000	491494179	1863	1863	1863	1863	0
252	20231017	151900	491494179	1863	1863	1863	1862	112
253	20231017	151800	491285534	1863	1864	1864	1863	104
254	20231017	151700	491091681	1860	1860	1860	1860	1
255	20231017	151600	491089821	1865	1865	1865	1865	5
256	20231017	151500	491080496	1860	1861	1861	1860	312
257	20231017	151400	490500056	1866	1866	1868	1866	94
258	20231017	151300	490324607	1868	1868	1870	1868	1137
259	20231017	151200	488200438	1870	1867	1870	1866	97
260	20231017	151100	488019222	1868	1868	1868	1867	38
261	20231017	151000	487948239	1870	1869	1870	1869	35
262	20231017	150900	487882819	1869	1869	1871	1868	35
263	20231017	150800	487817399	1870	1870	1870	1869	120
264	20231017	150700	487593007	1871	1865	1871	1860	104
265	20231017	150600	487399501	1871	1872	1872	1871	396
266	20231017	150500	486658194	1872	1873	1873	1872	10
267	20231017	150400	486639469	1873	1873	1873	1873	10
268	20231017	150300	486620739	1874	1869	1874	1869	40
269	20231017	150200	486545929	1869	1869	1869	1869	23
270	20231017	150100	486502942	1869	1869	1869	1869	425
271	20231017	150000	485708617	1869	1860	1869	1860	140
272	20231017	145900	485447767	1860	1869	1869	1860	3
273	20231017	145800	485442169	1869	1869	1869	1869	10
274	20231017	145700	485423479	1869	1869	1869	1869	70
275	20231017	145600	485292649	1869	1869	1869	1869	0
276	20231017	145500	485292649	1869	1860	1869	1860	3
277	20231017	145400	485287060	1869	1869	1869	1869	11
278	20231017	145300	485266501	1860	1869	1869	1860	257
279	20231017	145200	484788211	1869	1869	1869	1869	10
280	20231017	145100	484769521	1869	1869	1869	1869	10
281	20231017	145000	484750831	1869	1861	1869	1860	1306
282	20231017	144900	482321331	1869	1869	1869	1869	1
283	20231017	144800	482319462	1863	1863	1863	1863	400
284	20231017	144700	481574262	1869	1869	1869	1869	12
285	20231017	144600	481551834	1869	1869	1869	1869	0
286	20231017	144500	481551834	1869	1869	1869	1869	0
287	20231017	144400	481551834	1869	1869	1869	1869	7
288	20231017	144300	481538751	1869	1869	1869	1869	533
289	20231017	144200	480542574	1869	1869	1869	1869	0
290	20231017	144100	480542574	1869	1869	1869	1869	2
291	20231017	144000	480538836	1869	1869	1869	1869	2
292	20231017	143900	480535098	1869	1870	1870	1869	1137
293	20231017	143800	478408915	1869	1867	1869	1867	50
294	20231017	143700	478315469	1867	1867	1867	1867	2
295	20231017	143600	478311735	1868	1868	1868	1868	0
296	20231017	143500	478311735	1868	1868	1868	1868	5
297	20231017	143400	478302395	1869	1860	1869	1860	216
298	20231017	143300	477900500	1855	1865	1865	1855	1212
299	20231017	143200	475647192	1865	1865	1865	1865	1233
300	20231017	143100	473347647	1865	1865	1865	1865	1098
301	20231017	143000	471299877	1865	1865	1865	1865	0
302	20231017	142900	471299877	1865	1865	1865	1865	1
303	20231017	142800	471298012	1864	1864	1864	1864	26
304	20231017	142700	471249548	1864	1863	1864	1863	1004
305	20231017	142600	469378354	1863	1863	1863	1863	13
306	20231017	142500	469354135	1863	1863	1863	1863	2
307	20231017	142400	469350409	1863	1863	1863	1863	0
308	20231017	142300	469350409	1863	1863	1863	1863	4
309	20231017	142200	469342957	1863	1863	1863	1863	0
310	20231017	142100	469342957	1863	1863	1863	1863	0
311	20231017	142000	469342957	1863	1863	1863	1863	0
312	20231017	141900	469342957	1863	1863	1863	1863	0
313	20231017	141800	469342957	1863	1863	1863	1863	0
314	20231017	141700	469342957	1863	1863	1863	1863	0
315	20231017	141600	469342957	1863	1863	1863	1862	55
316	20231017	141500	469240494	1863	1863	1863	1863	0
317	20231017	141400	469240494	1863	1863	1863	1863	8
318	20231017	141300	469225590	1862	1862	1862	1862	21
319	20231017	141200	469186488	1862	1863	1863	1862	101
320	20231017	141100	468998326	1863	1863	1863	1863	2
321	20231017	141000	468994600	1863	1863	1863	1863	5
322	20231017	140900	468985285	1853	1853	1853	1853	1
323	20231017	140800	468983432	1863	1863	1863	1863	0
324	20231017	140700	468983432	1863	1863	1863	1863	2
325	20231017	140600	468979706	1853	1863	1863	1853	6
326	20231017	140500	468968538	1864	1862	1864	1862	268
327	20231017	140400	468469342	1862	1862	1862	1862	1
328	20231017	140300	468467480	1859	1859	1859	1859	2
329	20231017	140200	468463762	1859	1859	1859	1859	0
330	20231017	140100	468463762	1859	1859	1859	1859	0
331	20231017	140000	468463762	1859	1859	1859	1859	4
332	20231017	135900	468456326	1859	1859	1859	1859	2
333	20231017	135800	468452608	1859	1859	1859	1859	4
334	20231017	135700	468445172	1860	1859	1860	1859	292
335	20231017	135600	467902343	1859	1859	1859	1859	1268
336	20231017	135500	465545131	1859	1859	1859	1858	166
337	20231017	135400	465236554	1858	1858	1858	1858	2
338	20231017	135300	465232838	1858	1858	1858	1858	4
339	20231017	135200	465225406	1858	1858	1858	1858	0
340	20231017	135100	465225406	1858	1858	1858	1858	0
341	20231017	135000	465225406	1858	1858	1858	1858	0
342	20231017	134900	465225406	1858	1858	1858	1858	2
343	20231017	134800	465221690	1859	1858	1859	1858	212
344	20231017	134700	464827767	1858	1858	1858	1858	33
345	20231017	134600	464766453	1858	1858	1858	1858	0
346	20231017	134500	464766453	1858	1858	1858	1858	4
347	20231017	134400	464759021	1858	1858	1858	1858	0
348	20231017	134300	464759021	1858	1858	1858	1858	0
349	20231017	134200	464759021	1858	1858	1858	1858	100
350	20231017	134100	464573221	1858	1858	1858	1858	3
351	20231017	134000	464567647	1859	1858	1859	1853	4106
352	20231017	133900	456958683	1858	1858	1858	1858	49
353	20231017	133800	456867641	1858	1858	1858	1858	0
354	20231017	133700	456867641	1858	1858	1858	1858	0
355	20231017	133600	456867641	1858	1858	1858	1858	0
356	20231017	133500	456867641	1858	1858	1858	1858	0
357	20231017	133400	456867641	1858	1858	1858	1858	4
358	20231017	133300	456860209	1860	1858	1860	1858	15
359	20231017	133200	456832320	1860	1860	1860	1859	110
360	20231017	133100	456627723	1860	1860	1860	1860	0
361	20231017	133000	456627723	1860	1860	1860	1860	0
362	20231017	132900	456627723	1860	1859	1860	1859	10
363	20231017	132800	456609128	1853	1853	1853	1853	0
364	20231017	132700	456609128	1853	1853	1853	1853	0
365	20231017	132600	456609128	1853	1853	1853	1853	0
366	20231017	132500	456609128	1853	1854	1854	1853	150
367	20231017	132400	456331078	1853	1854	1854	1853	250
368	20231017	132300	455867778	1853	1861	1861	1853	3887
369	20231017	132200	448663476	1855	1855	1855	1855	0
370	20231017	132100	448663476	1855	1855	1855	1855	0
371	20231017	132000	448663476	1855	1855	1855	1855	0
372	20231017	131900	448663476	1855	1855	1855	1855	0
373	20231017	131800	448663476	1855	1855	1855	1855	112
374	20231017	131700	448455716	1855	1855	1855	1855	0
375	20231017	131600	448455716	1855	1855	1855	1855	20
376	20231017	131500	448418616	1855	1861	1861	1855	3800
377	20231017	131400	441366801	1862	1862	1862	1862	0
378	20231017	131300	441366801	1862	1862	1862	1862	2
379	20231017	131200	441363077	1862	1862	1862	1862	0
380	20231017	131100	441363077	1862	1862	1862	1862	1
381	20231017	131000	441361215	1862	1862	1862	1862	20
382	20231017	130900	441323975	1861	1861	1861	1861	1
383	20231017	130800	441322114	1861	1861	1861	1861	200
384	20231017	130700	440949914	1861	1861	1861	1861	6
385	20231017	130600	440938748	1861	1861	1861	1861	2
386	20231017	130500	440935026	1861	1861	1861	1861	4
387	20231017	130400	440927582	1861	1861	1861	1861	5
388	20231017	130300	440918277	1861	1861	1861	1861	4
389	20231017	130200	440910833	1861	1863	1863	1861	1301
390	20231017	130100	438488372	1862	1862	1862	1862	0
391	20231017	130000	438488372	1862	1856	1862	1856	704
392	20231017	125900	437177530	1862	1862	1862	1862	0
393	20231017	125800	437177530	1862	1862	1862	1862	1
394	20231017	125700	437175668	1860	1862	1862	1860	2979
395	20231017	125600	431634088	1864	1862	1864	1862	5
396	20231017	125500	431624776	1862	1863	1864	1862	119
397	20231017	125400	431403052	1864	1864	1864	1864	10
398	20231017	125300	431384412	1864	1864	1864	1864	32
399	20231017	125200	431324764	1864	1864	1864	1864	0
400	20231017	125100	431324764	1864	1864	1864	1864	0
401	20231017	125000	431324764	1864	1864	1864	1864	169
402	20231017	124900	431009748	1864	1865	1865	1864	5331
403	20231017	124800	421072463	1869	1869	1869	1869	1
404	20231017	124700	421070594	1869	1869	1869	1869	0
405	20231017	124600	421070594	1869	1870	1870	1868	4540
406	20231017	124500	412587317	1878	1883	1883	1873	10642
407	20231017	124400	392621902	1884	1884	1884	1884	5
408	20231017	124300	392612482	1884	1884	1884	1884	10
409	20231017	124200	392593642	1885	1888	1888	1885	40
410	20231017	124100	392518182	1888	1888	1888	1888	0
411	20231017	124000	392518182	1888	1888	1888	1888	0
412	20231017	123900	392518182	1888	1888	1888	1888	231
413	20231017	123800	392082054	1888	1880	1888	1880	2060
414	20231017	123700	388208830	1888	1888	1888	1888	0
415	20231017	123600	388208830	1888	1880	1888	1880	201
416	20231017	123500	387830942	1888	1888	1888	1888	1000
417	20231017	123400	385942942	1888	1888	1888	1888	8
418	20231017	123300	385927838	1889	1889	1889	1889	0
419	20231017	123200	385927838	1889	1889	1889	1889	1
420	20231017	123100	385925949	1889	1886	1889	1886	77
421	20231017	123000	385780724	1889	1889	1889	1889	0
422	20231017	122900	385780724	1889	1889	1889	1889	0
423	20231017	122800	385780724	1889	1889	1889	1889	0
424	20231017	122700	385780724	1889	1889	1889	1889	0
425	20231017	122600	385780724	1889	1884	1889	1884	130
426	20231017	122500	385535709	1884	1884	1884	1884	100
427	20231017	122400	385347309	1885	1885	1885	1885	0
428	20231017	122300	385347309	1885	1885	1885	1885	0
429	20231017	122200	385347309	1885	1885	1885	1885	50
430	20231017	122100	385253059	1885	1885	1885	1885	300
431	20231017	122000	384687559	1889	1889	1889	1889	0
432	20231017	121900	384687559	1889	1889	1889	1889	0
433	20231017	121800	384687559	1889	1889	1889	1889	0
434	20231017	121700	384687559	1889	1889	1889	1889	0
435	20231017	121600	384687559	1889	1889	1889	1889	1
436	20231017	121500	384685670	1880	1880	1880	1880	0
437	20231017	121400	384685670	1880	1880	1880	1880	0
438	20231017	121300	384685670	1880	1880	1880	1880	2000
439	20231017	121200	380925670	1892	1880	1892	1879	3301
440	20231017	121100	374721778	1879	1879	1879	1879	0
441	20231017	121000	374721778	1879	1890	1891	1879	410
442	20231017	120900	373948939	1890	1889	1890	1889	200
443	20231017	120800	373571047	1890	1889	1890	1889	3300
444	20231017	120700	367337343	1890	1890	1890	1890	1049
445	20231017	120600	365354733	1878	1880	1880	1878	1366
446	20231017	120500	362788084	1894	1893	1894	1893	100
447	20231017	120400	362598756	1894	1892	1894	1892	500
448	20231017	120300	361652300	1893	1893	1893	1893	200
449	20231017	120200	361273700	1893	1893	1893	1893	0
450	20231017	120100	361273700	1893	1894	1894	1881	917
451	20231017	120000	359543866	1894	1890	1894	1890	1800
452	20231017	115900	356136192	1894	1894	1894	1894	500
453	20231017	115800	355189192	1894	1894	1894	1894	3
454	20231017	115700	355183510	1877	1877	1877	1877	1
455	20231017	115600	355181633	1876	1895	1895	1876	2024
456	20231017	115500	351378444	1895	1893	1895	1873	8636
457	20231017	115400	335132668	1893	1893	1893	1893	170
458	20231017	115300	334810858	1893	1893	1893	1893	44
459	20231017	115200	334727566	1893	1887	1893	1887	4085
460	20231017	115100	327015090	1885	1880	1885	1880	1018
461	20231017	115000	325096219	1877	1873	1877	1873	6813
462	20231017	114900	312319406	1873	1873	1873	1873	276
463	20231017	114800	311802458	1874	1873	1874	1873	1100
464	20231017	114700	309741138	1874	1874	1874	1874	114
465	20231017	114600	309527502	1874	1872	1874	1872	380
466	20231017	114500	308815685	1872	1872	1872	1872	210
467	20231017	114400	308422565	1873	1873	1873	1873	0
468	20231017	114300	308422565	1873	1873	1873	1873	27
469	20231017	114200	308371994	1873	1873	1873	1873	0
470	20231017	114100	308371994	1873	1873	1873	1873	0
471	20231017	114000	308371994	1873	1873	1873	1873	0
472	20231017	113900	308371994	1873	1873	1873	1873	0
473	20231017	113800	308371994	1873	1873	1873	1873	5
474	20231017	113700	308362629	1874	1874	1874	1874	0
475	20231017	113600	308362629	1874	1873	1874	1873	200
476	20231017	113500	307988025	1873	1873	1873	1873	0
477	20231017	113400	307988025	1873	1873	1873	1873	10
478	20231017	113300	307969295	1874	1874	1874	1874	11
479	20231017	113200	307948681	1874	1874	1874	1874	10
480	20231017	113100	307929941	1874	1874	1874	1874	530
481	20231017	113000	306936721	1874	1874	1874	1874	30
482	20231017	112900	306880501	1874	1874	1874	1874	80
483	20231017	112800	306730581	1874	1870	1874	1870	150
484	20231017	112700	306449711	1866	1865	1866	1865	3789
485	20231017	112600	299381726	1864	1861	1864	1861	3780
486	20231017	112500	292339778	1861	1860	1861	1860	123
487	20231017	112400	292110995	1860	1855	1860	1854	1669
488	20231017	112300	289008195	1859	1859	1859	1859	0
489	20231017	112200	289008195	1859	1853	1859	1853	2188
490	20231017	112100	284952162	1853	1853	1853	1853	51
491	20231017	112000	284857659	1854	1854	1854	1854	0
492	20231017	111900	284857659	1854	1853	1854	1853	140
493	20231017	111800	284598202	1853	1850	1854	1850	407
494	20231017	111700	283844141	1854	1854	1854	1854	0
495	20231017	111600	283844141	1854	1853	1854	1853	205
496	20231017	111500	283464275	1851	1850	1854	1850	960
497	20231017	111400	281687716	1850	1850	1850	1850	500
498	20231017	111300	280762716	1850	1844	1850	1844	2179
499	20231017	111200	276740711	1844	1844	1844	1844	500
500	20231017	111100	275818711	1844	1844	1844	1844	12
501	20231017	111000	275796583	1844	1841	1844	1841	2925
502	20231017	110900	270411364	1841	1841	1841	1841	510
503	20231017	110800	269472454	1841	1841	1841	1841	0
504	20231017	110700	269472454	1841	1841	1841	1841	0
505	20231017	110600	269472454	1841	1841	1841	1841	0
506	20231017	110500	269472454	1841	1841	1841	1841	0
507	20231017	110400	269472454	1841	1841	1841	1841	0
508	20231017	110300	269472454	1841	1841	1841	1841	1
509	20231017	110200	269470613	1839	1839	1839	1839	0
510	20231017	110100	269470613	1839	1839	1839	1839	0
511	20231017	110000	269470613	1839	1839	1839	1839	2046
512	20231017	105900	265708019	1839	1839	1839	1839	1
513	20231017	105800	265706180	1835	1835	1835	1835	0
514	20231017	105700	265706180	1835	1835	1835	1835	118
515	20231017	105600	265489650	1839	1839	1839	1839	1
516	20231017	105500	265487811	1838	1838	1838	1838	0
517	20231017	105400	265487811	1838	1838	1838	1838	0
518	20231017	105300	265487811	1838	1839	1839	1838	254
519	20231017	105200	265020953	1838	1838	1838	1838	0
520	20231017	105100	265020953	1838	1838	1838	1838	0
521	20231017	105000	265020953	1838	1838	1838	1838	312
522	20231017	104900	264447497	1838	1838	1838	1838	220
523	20231017	104800	264043137	1838	1838	1838	1838	390
524	20231017	104700	263326317	1838	1838	1838	1838	1538
525	20231017	104600	260499473	1838	1838	1839	1838	297
526	20231017	104500	259953586	1838	1830	1838	1830	1213
527	20231017	104400	257726485	1822	1822	1822	1822	1560
528	20231017	104300	254884165	1822	1822	1830	1822	1703
529	20231017	104200	251779683	1833	1833	1833	1833	0
530	20231017	104100	251779683	1833	1833	1833	1823	4
531	20231017	104000	251772370	1820	1820	1820	1820	159
532	20231017	103900	251482990	1820	1820	1820	1820	157
533	20231017	103800	251197250	1820	1820	1821	1820	534
534	20231017	103700	250225345	1821	1831	1831	1821	6152
535	20231017	103600	238968619	1838	1831	1838	1831	85
536	20231017	103500	238812977	1838	1838	1838	1831	11047
537	20231017	103400	218543822	1839	1841	1841	1839	2554
538	20231017	103300	213845520	1846	1841	1846	1841	70
539	20231017	103200	213716628	1846	1846	1846	1846	20
540	20231017	103100	213679708	1847	1847	1847	1847	0
541	20231017	103000	213679708	1847	1847	1847	1847	0
542	20231017	102900	213679708	1847	1840	1847	1840	58
543	20231017	102800	213572856	1847	1844	1847	1840	151
544	20231017	102700	213294205	1843	1843	1843	1843	20
545	20231017	102600	213257345	1843	1843	1843	1843	1
546	20231017	102500	213255502	1840	1840	1840	1840	0
547	20231017	102400	213255502	1840	1841	1844	1840	1187
548	20231017	102300	211070908	1844	1845	1845	1844	954
549	20231017	102200	209310803	1845	1845	1845	1845	93
550	20231017	102100	209139218	1845	1845	1845	1845	679
551	20231017	102000	207886463	1846	1846	1846	1846	13
552	20231017	101900	207862465	1845	1847	1847	1845	1209
553	20231017	101800	205631837	1846	1846	1846	1846	15
554	20231017	101700	205604147	1845	1844	1845	1844	1394
555	20231017	101600	203032611	1844	1842	1844	1842	5
556	20231017	101500	203023395	1841	1840	1841	1840	2031
557	20231017	101400	199285850	1840	1840	1840	1840	1
558	20231017	101300	199284010	1839	1839	1839	1839	1513
559	20231017	101200	196501603	1839	1838	1839	1838	500
560	20231017	101100	195582280	1838	1838	1838	1838	184
561	20231017	101000	195244088	1838	1837	1838	1837	111
562	20231017	100900	195040177	1838	1838	1838	1838	0
563	20231017	100800	195040177	1838	1838	1838	1838	0
564	20231017	100700	195040177	1838	1838	1838	1838	1
565	20231017	100600	195038339	1836	1838	1838	1836	151
566	20231017	100500	194760803	1838	1837	1838	1836	1078
567	20231017	100400	192781171	1838	1837	1838	1837	287
568	20231017	100300	192253947	1838	1840	1840	1838	842
569	20231017	100200	190706341	1840	1840	1840	1839	3882
570	20231017	100100	183564798	1840	1840	1840	1838	2570
571	20231017	100000	178838386	1840	1840	1840	1840	200
572	20231017	095900	178470386	1841	1841	1841	1841	506
573	20231017	095800	177538840	1841	1841	1841	1841	0
574	20231017	095700	177538840	1841	1843	1843	1841	7
575	20231017	095600	177525950	1844	1844	1844	1844	670
576	20231017	095500	176290470	1844	1844	1844	1844	100
577	20231017	095400	176106070	1844	1844	1844	1840	320
578	20231017	095300	175516134	1844	1844	1844	1844	1
579	20231017	095200	175514290	1839	1839	1839	1839	0
580	20231017	095100	175514290	1839	1839	1839	1839	1
581	20231017	095000	175512451	1839	1840	1840	1839	977
582	20231017	094900	173714812	1840	1840	1840	1840	0
583	20231017	094800	173714812	1840	1840	1840	1840	130
584	20231017	094700	173475612	1840	1840	1840	1840	124
585	20231017	094600	173247452	1840	1846	1846	1840	4067
586	20231017	094500	165760115	1846	1846	1846	1846	1
587	20231017	094400	165758269	1846	1846	1846	1846	100
588	20231017	094300	165573669	1846	1841	1846	1841	56
589	20231017	094200	165470298	1846	1846	1846	1846	8
590	20231017	094100	165455530	1841	1849	1849	1841	4893
591	20231017	094000	156432963	1849	1851	1851	1849	1136
592	20231017	093900	154331714	1851	1860	1860	1851	2429
593	20231017	093800	149831843	1855	1855	1855	1855	0
594	20231017	093700	149831843	1855	1860	1860	1855	393
595	20231017	093600	149102823	1855	1856	1856	1855	832
596	20231017	093500	147558689	1860	1861	1861	1860	501
597	20231017	093400	146626828	1856	1861	1861	1856	39
598	20231017	093300	146554394	1860	1860	1860	1860	210
599	20231017	093200	146163794	1861	1861	1861	1861	5
600	20231017	093100	146154489	1861	1853	1861	1853	170
601	20231017	093000	145838295	1860	1853	1860	1853	201
602	20231017	092900	145465835	1860	1860	1860	1860	100
603	20231017	092800	145279835	1861	1861	1861	1861	31
604	20231017	092700	145222144	1862	1861	1862	1849	6646
605	20231017	092600	132926921	1861	1872	1872	1860	19698
606	20231017	092500	96238990	1873	1877	1877	1873	7188
607	20231017	092400	82769821	1877	1880	1880	1876	6211
608	20231017	092300	71109542	1880	1888	1888	1880	2002
609	20231017	092200	67344769	1893	1894	1894	1893	7
610	20231017	092100	67331513	1895	1882	1895	1882	4603
611	20231017	092000	58651598	1881	1877	1881	1877	525
612	20231017	091900	57664269	1877	1875	1877	1875	101
613	20231017	091800	57474842	1874	1873	1874	1873	170
614	20231017	091700	57156312	1874	1867	1874	1867	32
615	20231017	091600	57096484	1877	1877	1877	1877	0
616	20231017	091500	57096484	1877	1877	1877	1877	21
617	20231017	091400	57057067	1867	1880	1880	1867	1356
618	20231017	091300	54519342	1880	1880	1880	1880	5
619	20231017	091200	54509942	1880	1881	1881	1880	19
620	20231017	091100	54474221	1879	1879	1879	1879	500
621	20231017	091000	53534721	1879	1879	1879	1879	12
622	20231017	090900	53512173	1879	1877	1879	1877	201
623	20231017	090800	53134868	1878	1878	1878	1878	5
624	20231017	090700	53125478	1883	1879	1883	1879	1000
625	20231017	090600	51244799	1882	1881	1882	1881	32
626	20231017	090500	51184576	1884	1884	1884	1884	20
627	20231017	090400	51146896	1884	1885	1885	1884	13
628	20231017	090300	51122403	1885	1870	1887	1870	2349
629	20231017	090200	46698715	1870	1860	1870	1860	645
630	20231017	090100	45492585	1860	1860	1887	1860	8192
631	20231017	090000	30106193	1860	1842	1860	1842	15638