KissMeData/066910/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193300	534789657	1860	1860	1860	1860	2986
3	20231018	193200	534789657	1860	1860	1860	1860	0
4	20231018	193100	534789657	1860	1860	1860	1860	0
5	20231018	193000	534789657	1860	1860	1860	1860	0
6	20231018	192900	534789657	1860	1860	1860	1860	0
7	20231018	192800	534789657	1860	1860	1860	1860	0
8	20231018	192700	534789657	1860	1860	1860	1860	0
9	20231018	192600	534789657	1860	1860	1860	1860	0
10	20231018	192500	534789657	1860	1860	1860	1860	0
11	20231018	192400	534789657	1860	1860	1860	1860	0
12	20231018	192300	534789657	1860	1860	1860	1860	0
13	20231018	192200	534789657	1860	1860	1860	1860	0
14	20231018	192100	534789657	1860	1860	1860	1860	0
15	20231018	192000	534789657	1860	1860	1860	1860	0
16	20231018	191900	534789657	1860	1860	1860	1860	0
17	20231018	191800	534789657	1860	1860	1860	1860	0
18	20231018	191700	534789657	1860	1860	1860	1860	0
19	20231018	191600	534789657	1860	1860	1860	1860	0
20	20231018	191500	534789657	1860	1860	1860	1860	0
21	20231018	191400	534789657	1860	1860	1860	1860	0
22	20231018	191300	534789657	1860	1860	1860	1860	0
23	20231018	191200	534789657	1860	1860	1860	1860	0
24	20231018	191100	534789657	1860	1860	1860	1860	0
25	20231018	191000	534789657	1860	1860	1860	1860	0
26	20231018	190900	534789657	1860	1860	1860	1860	0
27	20231018	190800	534789657	1860	1860	1860	1860	0
28	20231018	190700	534789657	1860	1860	1860	1860	0
29	20231018	190600	534789657	1860	1860	1860	1860	0
30	20231018	190500	534789657	1860	1860	1860	1860	0
31	20231018	190400	534789657	1860	1860	1860	1860	0
32	20231018	190300	534789657	1860	1860	1860	1860	2986
33	20231018	190200	534789657	1860	1860	1860	1860	0
34	20231018	190100	534789657	1860	1860	1860	1860	0
35	20231018	190000	534789657	1860	1860	1860	1860	0
36	20231018	185900	534789657	1860	1860	1860	1860	0
37	20231018	185800	534789657	1860	1860	1860	1860	0
38	20231018	185700	534789657	1860	1860	1860	1860	0
39	20231018	185600	534789657	1860	1860	1860	1860	0
40	20231018	185500	534789657	1860	1860	1860	1860	0
41	20231018	185400	534789657	1860	1860	1860	1860	0
42	20231018	185300	534789657	1860	1860	1860	1860	0
43	20231018	185200	534789657	1860	1860	1860	1860	0
44	20231018	185100	534789657	1860	1860	1860	1860	0
45	20231018	185000	534789657	1860	1860	1860	1860	0
46	20231018	184900	534789657	1860	1860	1860	1860	0
47	20231018	184800	534789657	1860	1860	1860	1860	0
48	20231018	184700	534789657	1860	1860	1860	1860	0
49	20231018	184600	534789657	1860	1860	1860	1860	0
50	20231018	184500	534789657	1860	1860	1860	1860	0
51	20231018	184400	534789657	1860	1860	1860	1860	0
52	20231018	184300	534789657	1860	1860	1860	1860	0
53	20231018	184200	534789657	1860	1860	1860	1860	0
54	20231018	184100	534789657	1860	1860	1860	1860	0
55	20231018	184000	534789657	1860	1860	1860	1860	0
56	20231018	183900	534789657	1860	1860	1860	1860	0
57	20231018	183800	534789657	1860	1860	1860	1860	0
58	20231018	183700	534789657	1860	1860	1860	1860	0
59	20231018	183600	534789657	1860	1860	1860	1860	0
60	20231018	183500	534789657	1860	1860	1860	1860	0
61	20231018	183400	534789657	1860	1860	1860	1860	0
62	20231018	183300	534789657	1860	1860	1860	1860	2986
63	20231018	183200	534789657	1860	1860	1860	1860	0
64	20231018	183100	534789657	1860	1860	1860	1860	0
65	20231018	183000	534789657	1860	1860	1860	1860	0
66	20231018	182900	534789657	1860	1860	1860	1860	0
67	20231018	182800	534789657	1860	1860	1860	1860	0
68	20231018	182700	534789657	1860	1860	1860	1860	0
69	20231018	182600	534789657	1860	1860	1860	1860	0
70	20231018	182500	534789657	1860	1860	1860	1860	0
71	20231018	182400	534789657	1860	1860	1860	1860	0
72	20231018	182300	534789657	1860	1860	1860	1860	0
73	20231018	182200	534789657	1860	1860	1860	1860	0
74	20231018	182100	534789657	1860	1860	1860	1860	0
75	20231018	182000	534789657	1860	1860	1860	1860	0
76	20231018	181900	534789657	1860	1860	1860	1860	0
77	20231018	181800	534789657	1860	1860	1860	1860	0
78	20231018	181700	534789657	1860	1860	1860	1860	0
79	20231018	181600	534789657	1860	1860	1860	1860	0
80	20231018	181500	534789657	1860	1860	1860	1860	0
81	20231018	181400	534789657	1860	1860	1860	1860	0
82	20231018	181300	534789657	1860	1860	1860	1860	0
83	20231018	181200	534789657	1860	1860	1860	1860	0
84	20231018	181100	534789657	1860	1860	1860	1860	0
85	20231018	181000	534789657	1860	1860	1860	1860	0
86	20231018	180900	534789657	1860	1860	1860	1860	0
87	20231018	180800	534789657	1860	1860	1860	1860	0
88	20231018	180700	534789657	1860	1860	1860	1860	0
89	20231018	180600	534789657	1860	1860	1860	1860	0
90	20231018	180500	534789657	1860	1860	1860	1860	0
91	20231018	180400	534789657	1860	1860	1860	1860	0
92	20231018	180300	534789657	1860	1860	1860	1860	2986
93	20231018	180200	534789657	1860	1860	1860	1860	0
94	20231018	180100	534789657	1860	1860	1860	1860	0
95	20231018	180000	534789657	1860	1860	1860	1860	0
96	20231018	175900	534789657	1860	1860	1860	1860	0
97	20231018	175800	534789657	1860	1860	1860	1860	0
98	20231018	175700	534789657	1860	1860	1860	1860	0
99	20231018	175600	534789657	1860	1860	1860	1860	0
100	20231018	175500	534789657	1860	1860	1860	1860	0
101	20231018	175400	534789657	1860	1860	1860	1860	0
102	20231018	175300	534789657	1860	1860	1860	1860	0
103	20231018	175200	534789657	1860	1860	1860	1860	0
104	20231018	175100	534789657	1860	1860	1860	1860	0
105	20231018	175000	534789657	1860	1860	1860	1860	0
106	20231018	174900	534789657	1860	1860	1860	1860	0
107	20231018	174800	534789657	1860	1860	1860	1860	0
108	20231018	174700	534789657	1860	1860	1860	1860	0
109	20231018	174600	534789657	1860	1860	1860	1860	0
110	20231018	174500	534789657	1860	1860	1860	1860	0
111	20231018	174400	534789657	1860	1860	1860	1860	0
112	20231018	174300	534789657	1860	1860	1860	1860	0
113	20231018	174200	534789657	1860	1860	1860	1860	0
114	20231018	174100	534789657	1860	1860	1860	1860	0
115	20231018	174000	534789657	1860	1860	1860	1860	0
116	20231018	173900	534789657	1860	1860	1860	1860	0
117	20231018	173800	534789657	1860	1860	1860	1860	0
118	20231018	173700	534789657	1860	1860	1860	1860	0
119	20231018	173600	534789657	1860	1860	1860	1860	0
120	20231018	173500	534789657	1860	1860	1860	1860	0
121	20231018	173400	534789657	1860	1860	1860	1860	0
122	20231018	173300	534789657	1860	1860	1860	1860	2986
123	20231018	173200	534789657	1860	1860	1860	1860	0
124	20231018	173100	534789657	1860	1860	1860	1860	0
125	20231018	173000	534789657	1860	1860	1860	1860	0
126	20231018	172900	534789657	1860	1860	1860	1860	0
127	20231018	172800	534789657	1860	1860	1860	1860	0
128	20231018	172700	534789657	1860	1860	1860	1860	0
129	20231018	172600	534789657	1860	1860	1860	1860	0
130	20231018	172500	534789657	1860	1860	1860	1860	0
131	20231018	172400	534789657	1860	1860	1860	1860	0
132	20231018	172300	534789657	1860	1860	1860	1860	0
133	20231018	172200	534789657	1860	1860	1860	1860	0
134	20231018	172100	534789657	1860	1860	1860	1860	0
135	20231018	172000	534789657	1860	1860	1860	1860	0
136	20231018	171900	534789657	1860	1860	1860	1860	0
137	20231018	171800	534789657	1860	1860	1860	1860	0
138	20231018	171700	534789657	1860	1860	1860	1860	0
139	20231018	171600	534789657	1860	1860	1860	1860	0
140	20231018	171500	534789657	1860	1860	1860	1860	0
141	20231018	171400	534789657	1860	1860	1860	1860	0
142	20231018	171300	534789657	1860	1860	1860	1860	0
143	20231018	171200	534789657	1860	1860	1860	1860	0
144	20231018	171100	534789657	1860	1860	1860	1860	0
145	20231018	171000	534789657	1860	1860	1860	1860	0
146	20231018	170900	534789657	1860	1860	1860	1860	0
147	20231018	170800	534789657	1860	1860	1860	1860	0
148	20231018	170700	534789657	1860	1860	1860	1860	0
149	20231018	170600	534789657	1860	1860	1860	1860	0
150	20231018	170500	534789657	1860	1860	1860	1860	0
151	20231018	170400	534789657	1860	1860	1860	1860	0
152	20231018	170300	534789657	1860	1860	1860	1860	2986
153	20231018	170200	534789657	1860	1860	1860	1860	0
154	20231018	170100	534789657	1860	1860	1860	1860	0
155	20231018	170000	534789657	1860	1860	1860	1860	0
156	20231018	165900	534789657	1860	1860	1860	1860	0
157	20231018	165800	534789657	1860	1860	1860	1860	0
158	20231018	165700	534789657	1860	1860	1860	1860	0
159	20231018	165600	534789657	1860	1860	1860	1860	0
160	20231018	165500	534789657	1860	1860	1860	1860	0
161	20231018	165400	534789657	1860	1860	1860	1860	0
162	20231018	165300	534789657	1860	1860	1860	1860	0
163	20231018	165200	534789657	1860	1860	1860	1860	0
164	20231018	165100	534789657	1860	1860	1860	1860	0
165	20231018	165000	534789657	1860	1860	1860	1860	0
166	20231018	164900	534789657	1860	1860	1860	1860	0
167	20231018	164800	534789657	1860	1860	1860	1860	0
168	20231018	164700	534789657	1860	1860	1860	1860	0
169	20231018	164600	534789657	1860	1860	1860	1860	0
170	20231018	164500	534789657	1860	1860	1860	1860	0
171	20231018	164400	534789657	1860	1860	1860	1860	0
172	20231018	164300	534789657	1860	1860	1860	1860	0
173	20231018	164200	534789657	1860	1860	1860	1860	0
174	20231018	164100	534789657	1860	1860	1860	1860	0
175	20231018	164000	534789657	1860	1860	1860	1860	0
176	20231018	163900	534789657	1860	1860	1860	1860	0
177	20231018	163800	534789657	1860	1860	1860	1860	0
178	20231018	163700	534789657	1860	1860	1860	1860	0
179	20231018	163600	534789657	1860	1860	1860	1860	0
180	20231018	163500	534789657	1860	1860	1860	1860	0
181	20231018	163400	534789657	1860	1860	1860	1860	0
182	20231018	163300	534789657	1860	1860	1860	1860	2986
183	20231018	163200	534789657	1860	1860	1860	1860	0
184	20231018	163100	534789657	1860	1860	1860	1860	0
185	20231018	163000	534789657	1860	1860	1860	1860	0
186	20231018	162900	534789657	1860	1860	1860	1860	0
187	20231018	162800	534789657	1860	1860	1860	1860	0
188	20231018	162700	534789657	1860	1860	1860	1860	0
189	20231018	162600	534789657	1860	1860	1860	1860	0
190	20231018	162500	534789657	1860	1860	1860	1860	0
191	20231018	162400	534789657	1860	1860	1860	1860	0
192	20231018	162300	534789657	1860	1860	1860	1860	0
193	20231018	162200	534789657	1860	1860	1860	1860	0
194	20231018	162100	534789657	1860	1860	1860	1860	0
195	20231018	162000	534789657	1860	1860	1860	1860	0
196	20231018	161900	534789657	1860	1860	1860	1860	0
197	20231018	161800	534789657	1860	1860	1860	1860	0
198	20231018	161700	534789657	1860	1860	1860	1860	0
199	20231018	161600	534789657	1860	1860	1860	1860	0
200	20231018	161500	534789657	1860	1860	1860	1860	0
201	20231018	161400	534789657	1860	1860	1860	1860	0
202	20231018	161300	534789657	1860	1860	1860	1860	0
203	20231018	161200	534789657	1860	1860	1860	1860	0
204	20231018	161100	534789657	1860	1860	1860	1860	0
205	20231018	161000	534789657	1860	1860	1860	1860	0
206	20231018	160900	534789657	1860	1860	1860	1860	0
207	20231018	160800	534789657	1860	1860	1860	1860	0
208	20231018	160700	534789657	1860	1860	1860	1860	0
209	20231018	160600	534789657	1860	1860	1860	1860	0
210	20231018	160500	534789657	1860	1860	1860	1860	0
211	20231018	160400	534789657	1860	1860	1860	1860	0
212	20231018	160300	534789657	1860	1860	1860	1860	2986
213	20231018	160200	534789657	1860	1860	1860	1860	0
214	20231018	160100	534789657	1860	1860	1860	1860	0
215	20231018	160000	534789657	1860	1860	1860	1860	0
216	20231018	155900	534789657	1860	1860	1860	1860	0
217	20231018	155800	534789657	1860	1860	1860	1860	0
218	20231018	155700	534789657	1860	1860	1860	1860	0
219	20231018	155600	534789657	1860	1860	1860	1860	0
220	20231018	155500	534789657	1860	1860	1860	1860	0
221	20231018	155400	534789657	1860	1860	1860	1860	0
222	20231018	155300	534789657	1860	1860	1860	1860	0
223	20231018	155200	534789657	1860	1860	1860	1860	0
224	20231018	155100	534789657	1860	1860	1860	1860	0
225	20231018	155000	534789657	1860	1860	1860	1860	0
226	20231018	154900	534789657	1860	1860	1860	1860	0
227	20231018	154800	534789657	1860	1860	1860	1860	0
228	20231018	154700	534789657	1860	1860	1860	1860	0
229	20231018	154600	534789657	1860	1860	1860	1860	0
230	20231018	154500	534789657	1860	1860	1860	1860	0
231	20231018	154400	534789657	1860	1860	1860	1860	0
232	20231018	154300	534789657	1860	1860	1860	1860	0
233	20231018	154200	534789657	1860	1860	1860	1860	0
234	20231018	154100	534789657	1860	1860	1860	1860	0
235	20231018	154000	534789657	1860	1860	1860	1860	0
236	20231018	153900	534789657	1860	1860	1860	1860	0
237	20231018	153800	534789657	1860	1860	1860	1860	0
238	20231018	153700	534789657	1860	1860	1860	1860	0
239	20231018	153600	534789657	1860	1860	1860	1860	0
240	20231018	153500	534789657	1860	1860	1860	1860	0
241	20231018	153400	534789657	1860	1860	1860	1860	0
242	20231018	153300	534789657	1860	1860	1860	1860	2986
243	20231018	153200	534789657	1860	1860	1860	1860	0
244	20231018	153100	534789657	1860	1860	1860	1860	0
245	20231018	153000	534789657	1860	1860	1860	1860	2986
246	20231018	152900	529235697	1866	1866	1866	1866	0
247	20231018	152800	529235697	1866	1866	1866	1866	0
248	20231018	152700	529235697	1866	1866	1866	1866	0
249	20231018	152600	529235697	1866	1866	1866	1866	0
250	20231018	152500	529235697	1866	1866	1866	1866	0
251	20231018	152400	529235697	1866	1866	1866	1866	0
252	20231018	152300	529235697	1866	1866	1866	1866	0
253	20231018	152200	529235697	1866	1866	1866	1866	0
254	20231018	152100	529235697	1866	1866	1866	1866	0
255	20231018	152000	529235697	1866	1866	1866	1866	0
256	20231018	151900	529235697	1866	1866	1866	1866	1
257	20231018	151800	529233831	1866	1860	1866	1860	2
258	20231018	151700	529230105	1855	1854	1855	1854	398
259	20231018	151600	528491825	1855	1855	1855	1855	0
260	20231018	151500	528491825	1855	1833	1855	1831	4500
261	20231018	151400	520204101	1860	1850	1860	1830	8054
262	20231018	151300	505417876	1858	1858	1858	1858	150
263	20231018	151200	505139176	1860	1860	1860	1860	0
264	20231018	151100	505139176	1860	1860	1860	1860	5
265	20231018	151000	505129876	1843	1861	1861	1843	1501
266	20231018	150900	502363515	1843	1843	1843	1843	3000
267	20231018	150800	496834515	1861	1844	1861	1843	3003
268	20231018	150700	491299928	1843	1843	1843	1843	0
269	20231018	150600	491299928	1843	1850	1850	1843	500
270	20231018	150500	490377026	1843	1850	1850	1843	3000
271	20231018	150400	484837033	1861	1850	1861	1850	406
272	20231018	150300	484081478	1843	1843	1844	1843	4005
273	20231018	150200	476700258	1861	1850	1861	1846	4555
274	20231018	150100	468274433	1861	1861	1861	1861	5
275	20231018	150000	468265128	1850	1855	1855	1850	5000
276	20231018	145900	459005891	1868	1868	1868	1868	0
277	20231018	145800	459005891	1868	1859	1868	1850	3105
278	20231018	145700	453249109	1860	1860	1860	1860	0
279	20231018	145600	453249109	1860	1860	1860	1860	100
280	20231018	145500	453063109	1860	1861	1861	1860	1800
281	20231018	145400	449714983	1870	1870	1870	1870	0
282	20231018	145300	449714983	1870	1870	1870	1870	0
283	20231018	145200	449714983	1870	1868	1870	1861	4801
284	20231018	145100	440759846	1868	1868	1868	1868	0
285	20231018	145000	440759846	1868	1870	1870	1868	23
286	20231018	144900	440716872	1868	1871	1871	1868	493
287	20231018	144800	439794864	1881	1881	1881	1881	0
288	20231018	144700	439794864	1881	1881	1881	1881	100
289	20231018	144600	439606764	1881	1881	1881	1881	0
290	20231018	144500	439606764	1881	1880	1881	1880	6
291	20231018	144400	439595480	1871	1871	1871	1871	0
292	20231018	144300	439595480	1871	1871	1871	1871	0
293	20231018	144200	439595480	1871	1871	1871	1871	0
294	20231018	144100	439595480	1871	1871	1871	1871	0
295	20231018	144000	439595480	1871	1871	1871	1871	0
296	20231018	143900	439595480	1871	1871	1871	1871	0
297	20231018	143800	439595480	1871	1871	1871	1871	0
298	20231018	143700	439595480	1871	1871	1871	1871	0
299	20231018	143600	439595480	1871	1871	1871	1871	0
300	20231018	143500	439595480	1871	1871	1871	1871	50
301	20231018	143400	439501930	1881	1881	1881	1881	0
302	20231018	143300	439501930	1881	1881	1881	1881	10
303	20231018	143200	439483120	1881	1881	1881	1881	0
304	20231018	143100	439483120	1881	1881	1881	1881	0
305	20231018	143000	439483120	1881	1881	1881	1881	0
306	20231018	142900	439483120	1881	1881	1881	1881	2
307	20231018	142800	439479358	1870	1870	1870	1870	0
308	20231018	142700	439479358	1870	1870	1870	1870	0
309	20231018	142600	439479358	1870	1870	1870	1870	0
310	20231018	142500	439479358	1870	1870	1870	1870	0
311	20231018	142400	439479358	1870	1870	1870	1870	0
312	20231018	142300	439479358	1870	1870	1870	1870	10
313	20231018	142200	439460658	1886	1886	1886	1886	0
314	20231018	142100	439460658	1886	1886	1886	1886	0
315	20231018	142000	439460658	1886	1886	1886	1886	1
316	20231018	141900	439458772	1870	1871	1871	1870	214
317	20231018	141800	439058577	1870	1870	1870	1870	0
318	20231018	141700	439058577	1870	1880	1880	1870	50
319	20231018	141600	438964947	1886	1886	1886	1886	5
320	20231018	141500	438955517	1886	1886	1886	1886	0
321	20231018	141400	438955517	1886	1886	1886	1880	675
322	20231018	141300	437686287	1886	1891	1891	1886	2289
323	20231018	141200	433364863	1896	1896	1896	1896	4
324	20231018	141100	433357279	1898	1897	1898	1896	1065
325	20231018	141000	431336972	1897	1897	1897	1897	0
326	20231018	140900	431336972	1897	1897	1897	1897	0
327	20231018	140800	431336972	1897	1897	1897	1897	1
328	20231018	140700	431335075	1891	1897	1897	1891	947
329	20231018	140600	429538916	1897	1897	1897	1897	0
330	20231018	140500	429538916	1897	1897	1897	1897	55
331	20231018	140400	429434581	1897	1897	1897	1897	0
332	20231018	140300	429434581	1897	1891	1897	1891	1001
333	20231018	140200	427541684	1891	1891	1891	1891	13
334	20231018	140100	427517101	1897	1897	1897	1897	20
335	20231018	140000	427479161	1897	1897	1897	1897	214
336	20231018	135900	427073203	1897	1897	1897	1897	1
337	20231018	135800	427071306	1891	1893	1893	1891	800
338	20231018	135700	425558044	1893	1893	1893	1893	0
339	20231018	135600	425558044	1893	1893	1893	1893	0
340	20231018	135500	425558044	1893	1893	1893	1893	0
341	20231018	135400	425558044	1893	1896	1896	1893	1005
342	20231018	135300	423652579	1898	1898	1898	1898	100
343	20231018	135200	423462779	1898	1898	1898	1898	0
344	20231018	135100	423462779	1898	1898	1898	1898	0
345	20231018	135000	423462779	1898	1900	1900	1898	1574
346	20231018	134900	420474657	1905	1905	1905	1905	100
347	20231018	134800	420284157	1909	1909	1909	1909	261
348	20231018	134700	419785908	1910	1910	1910	1910	0
349	20231018	134600	419785908	1910	1910	1910	1910	0
350	20231018	134500	419785908	1910	1899	1910	1899	138
351	20231018	134400	419523835	1910	1910	1910	1910	0
352	20231018	134300	419523835	1910	1910	1910	1910	1
353	20231018	134200	419521925	1899	1902	1902	1899	1000
354	20231018	134100	417622284	1910	1910	1910	1910	2
355	20231018	134000	417618464	1902	1902	1902	1902	0
356	20231018	133900	417618464	1902	1902	1902	1902	100
357	20231018	133800	417428264	1902	1902	1902	1902	10
358	20231018	133700	417409244	1910	1908	1910	1908	2
359	20231018	133600	417405426	1908	1911	1911	1908	523
360	20231018	133500	416405976	1915	1915	1915	1915	0
361	20231018	133400	416405976	1915	1915	1915	1915	0
362	20231018	133300	416405976	1915	1915	1915	1915	0
363	20231018	133200	416405976	1915	1908	1915	1908	3746
364	20231018	133100	409254007	1908	1908	1908	1908	0
365	20231018	133000	409254007	1908	1908	1908	1908	0
366	20231018	132900	409254007	1908	1908	1908	1908	0
367	20231018	132800	409254007	1908	1908	1908	1908	50
368	20231018	132700	409158607	1909	1909	1909	1909	2
369	20231018	132600	409154789	1910	1910	1910	1910	0
370	20231018	132500	409154789	1910	1910	1910	1910	0
371	20231018	132400	409154789	1910	1910	1910	1896	3350
372	20231018	132300	402790197	1910	1910	1910	1910	50
373	20231018	132200	402694697	1910	1908	1910	1900	293
374	20231018	132100	402137188	1910	1910	1910	1910	10
375	20231018	132000	402118088	1910	1902	1910	1902	5220
376	20231018	131900	392184371	1903	1903	1903	1903	52
377	20231018	131800	392085415	1904	1904	1904	1904	0
378	20231018	131700	392085415	1904	1903	1904	1903	2
379	20231018	131600	392081608	1904	1903	1904	1903	7
380	20231018	131500	392068281	1905	1905	1905	1905	0
381	20231018	131400	392068281	1905	1901	1905	1901	52
382	20231018	131300	391969225	1890	1890	1890	1890	0
383	20231018	131200	391969225	1890	1890	1890	1890	0
384	20231018	131100	391969225	1890	1908	1909	1890	1269
385	20231018	131000	389559327	1909	1909	1909	1909	0
386	20231018	130900	389559327	1909	1909	1909	1909	529
387	20231018	130800	388549466	1910	1910	1910	1910	0
388	20231018	130700	388549466	1910	1910	1910	1910	0
389	20231018	130600	388549466	1910	1910	1910	1910	0
390	20231018	130500	388549466	1910	1908	1910	1908	50
391	20231018	130400	388453976	1910	1910	1910	1910	3
392	20231018	130300	388448246	1910	1910	1910	1910	100
393	20231018	130200	388257246	1911	1911	1911	1911	100
394	20231018	130100	388066146	1912	1911	1912	1911	265
395	20231018	130000	387559566	1912	1912	1912	1912	0
396	20231018	125900	387559566	1912	1912	1912	1912	2
397	20231018	125800	387555742	1913	1913	1913	1913	8
398	20231018	125700	387540438	1913	1891	1913	1890	7085
399	20231018	125600	374139522	1900	1899	1900	1899	537
400	20231018	125500	373119269	1900	1892	1900	1892	1762
401	20231018	125400	369785517	1892	1892	1892	1892	20
402	20231018	125300	369747677	1892	1892	1892	1892	520
403	20231018	125200	368763837	1892	1892	1892	1892	61
404	20231018	125100	368648425	1904	1904	1904	1904	0
405	20231018	125000	368648425	1904	1904	1904	1904	0
406	20231018	124900	368648425	1904	1904	1904	1904	1
407	20231018	124800	368646521	1893	1909	1909	1893	802
408	20231018	124700	367127448	1910	1910	1910	1910	1
409	20231018	124600	367125538	1913	1913	1913	1913	0
410	20231018	124500	367125538	1913	1913	1913	1913	0
411	20231018	124400	367125538	1913	1913	1913	1913	1
412	20231018	124300	367123625	1914	1914	1914	1914	51
413	20231018	124200	367026011	1915	1914	1915	1914	343
414	20231018	124100	366369508	1915	1911	1915	1911	252
415	20231018	124000	365887151	1910	1900	1914	1900	761
416	20231018	123900	364433705	1905	1900	1905	1900	10037
417	20231018	123800	345337185	1900	1900	1900	1900	0
418	20231018	123700	345337185	1900	1899	1900	1899	51
419	20231018	123600	345240335	1889	1889	1889	1889	300
420	20231018	123500	344673635	1900	1890	1900	1889	1405
421	20231018	123400	342018835	1900	1900	1900	1900	58
422	20231018	123300	341908635	1889	1889	1889	1889	254
423	20231018	123200	341428829	1900	1900	1900	1900	0
424	20231018	123100	341428829	1900	1899	1900	1899	367
425	20231018	123000	340731540	1888	1888	1888	1888	680
426	20231018	122900	339447700	1900	1898	1900	1898	15
427	20231018	122800	339419210	1898	1898	1898	1898	1
428	20231018	122700	339417312	1895	1895	1895	1895	0
429	20231018	122600	339417312	1895	1888	1895	1888	13678
430	20231018	122500	313571326	1888	1888	1888	1888	300
431	20231018	122400	313004926	1888	1888	1888	1888	3
432	20231018	122300	312999262	1888	1888	1888	1888	0
433	20231018	122200	312999262	1888	1887	1888	1887	1375
434	20231018	122100	310403937	1887	1886	1887	1886	2
435	20231018	122000	310400164	1886	1884	1886	1880	2133
436	20231018	121900	306381175	1887	1887	1887	1887	0
437	20231018	121800	306381175	1887	1887	1887	1887	1000
438	20231018	121700	304494175	1887	1887	1887	1887	500
439	20231018	121600	303550675	1887	1886	1887	1886	70
440	20231018	121500	303418645	1887	1885	1887	1885	300
441	20231018	121400	302853041	1885	1884	1885	1884	3
442	20231018	121300	302847387	1884	1878	1884	1878	774
443	20231018	121200	301391883	1878	1878	1878	1878	3
444	20231018	121100	301386249	1871	1878	1878	1871	402
445	20231018	121000	300634093	1878	1878	1878	1878	0
446	20231018	120900	300634093	1878	1878	1878	1878	0
447	20231018	120800	300634093	1878	1878	1878	1878	0
448	20231018	120700	300634093	1878	1878	1878	1878	0
449	20231018	120600	300634093	1878	1878	1878	1878	0
450	20231018	120500	300634093	1878	1877	1878	1877	300
451	20231018	120400	300070820	1866	1866	1866	1866	0
452	20231018	120300	300070820	1866	1866	1866	1866	0
453	20231018	120200	300070820	1866	1866	1866	1866	0
454	20231018	120100	300070820	1866	1866	1866	1866	1
455	20231018	120000	300068954	1866	1866	1866	1866	0
456	20231018	115900	300068954	1866	1866	1866	1866	0
457	20231018	115800	300068954	1866	1866	1866	1866	0
458	20231018	115700	300068954	1866	1866	1866	1866	60
459	20231018	115600	299956994	1865	1865	1865	1865	0
460	20231018	115500	299956994	1865	1865	1865	1865	0
461	20231018	115400	299956994	1865	1865	1865	1865	0
462	20231018	115300	299956994	1865	1865	1865	1865	0
463	20231018	115200	299956994	1865	1865	1865	1865	0
464	20231018	115100	299956994	1865	1865	1865	1865	0
465	20231018	115000	299956994	1865	1865	1865	1865	0
466	20231018	114900	299956994	1865	1865	1865	1865	300
467	20231018	114800	299397494	1865	1868	1868	1865	3000
468	20231018	114700	293798189	1882	1882	1882	1882	0
469	20231018	114600	293798189	1882	1882	1882	1882	8
470	20231018	114500	293783133	1882	1882	1882	1882	0
471	20231018	114400	293783133	1882	1882	1882	1882	5
472	20231018	114300	293773723	1882	1881	1882	1881	116
473	20231018	114200	293555525	1877	1884	1885	1877	499
474	20231018	114100	292618887	1884	1884	1884	1884	0
475	20231018	114000	292618887	1884	1884	1884	1884	0
476	20231018	113900	292618887	1884	1884	1884	1884	0
477	20231018	113800	292618887	1884	1884	1884	1884	774
478	20231018	113700	291160671	1884	1883	1884	1883	2809
479	20231018	113600	285868520	1884	1877	1884	1877	75
480	20231018	113500	285727665	1877	1877	1877	1877	65
481	20231018	113400	285605660	1877	1877	1877	1877	180
482	20231018	113300	285267800	1877	1877	1877	1877	720
483	20231018	113200	283916360	1876	1876	1876	1876	9
484	20231018	113100	283899476	1865	1865	1865	1865	0
485	20231018	113000	283899476	1865	1865	1865	1865	0
486	20231018	112900	283899476	1865	1865	1865	1865	0
487	20231018	112800	283899476	1865	1865	1865	1865	0
488	20231018	112700	283899476	1865	1865	1865	1865	0
489	20231018	112600	283899476	1865	1865	1865	1865	0
490	20231018	112500	283899476	1865	1870	1870	1865	266
491	20231018	112400	283402971	1870	1873	1873	1870	367
492	20231018	112300	282715681	1875	1875	1875	1875	0
493	20231018	112200	282715681	1875	1877	1877	1875	305
494	20231018	112100	282143246	1877	1884	1884	1877	199
495	20231018	112000	281768610	1884	1884	1884	1884	0
496	20231018	111900	281768610	1884	1884	1884	1884	0
497	20231018	111800	281768610	1884	1884	1884	1884	530
498	20231018	111700	280770090	1884	1884	1884	1884	0
499	20231018	111600	280770090	1884	1884	1884	1884	1
500	20231018	111500	280768206	1884	1884	1884	1884	1
501	20231018	111400	280766322	1888	1877	1888	1877	414
502	20231018	111300	279987219	1877	1877	1877	1877	0
503	20231018	111200	279987219	1877	1877	1877	1877	0
504	20231018	111100	279987219	1877	1877	1877	1877	0
505	20231018	111000	279987219	1877	1877	1877	1877	0
506	20231018	110900	279987219	1877	1877	1877	1877	1
507	20231018	110800	279985342	1866	1866	1866	1866	0
508	20231018	110700	279985342	1866	1866	1866	1866	0
509	20231018	110600	279985342	1866	1866	1866	1866	0
510	20231018	110500	279985342	1866	1866	1866	1866	0
511	20231018	110400	279985342	1866	1866	1866	1866	1
512	20231018	110300	279983476	1875	1875	1875	1875	0
513	20231018	110200	279983476	1875	1875	1875	1875	0
514	20231018	110100	279983476	1875	1875	1875	1875	0
515	20231018	110000	279983476	1875	1875	1875	1875	0
516	20231018	105900	279983476	1875	1875	1875	1875	0
517	20231018	105800	279983476	1875	1876	1876	1875	581
518	20231018	105700	278894063	1876	1876	1876	1876	0
519	20231018	105600	278894063	1876	1875	1876	1875	120
520	20231018	105500	278668973	1875	1875	1875	1875	0
521	20231018	105400	278668973	1875	1871	1875	1871	231
522	20231018	105300	278236250	1870	1870	1870	1870	43
523	20231018	105200	278155840	1860	1867	1867	1860	1907
524	20231018	105100	274605285	1870	1870	1870	1870	0
525	20231018	105000	274605285	1870	1870	1870	1870	0
526	20231018	104900	274605285	1870	1870	1870	1870	0
527	20231018	104800	274605285	1870	1869	1870	1869	11
528	20231018	104700	274584720	1867	1867	1867	1867	0
529	20231018	104600	274584720	1867	1867	1867	1867	0
530	20231018	104500	274584720	1867	1867	1867	1867	45
531	20231018	104400	274500705	1867	1867	1867	1867	0
532	20231018	104300	274500705	1867	1867	1867	1867	5
533	20231018	104200	274491370	1869	1869	1869	1869	0
534	20231018	104100	274491370	1869	1869	1869	1869	0
535	20231018	104000	274491370	1869	1869	1869	1869	5
536	20231018	103900	274482025	1867	1867	1867	1867	0
537	20231018	103800	274482025	1867	1867	1867	1867	736
538	20231018	103700	273107913	1867	1867	1867	1867	0
539	20231018	103600	273107913	1867	1867	1867	1867	0
540	20231018	103500	273107913	1867	1867	1867	1867	5
541	20231018	103400	273098578	1867	1867	1867	1867	0
542	20231018	103300	273098578	1867	1867	1867	1867	0
543	20231018	103200	273098578	1867	1867	1867	1867	0
544	20231018	103100	273098578	1867	1867	1867	1867	0
545	20231018	103000	273098578	1867	1867	1867	1867	21
546	20231018	102900	273059371	1867	1867	1867	1867	0
547	20231018	102800	273059371	1867	1867	1867	1867	0
548	20231018	102700	273059371	1867	1867	1867	1867	5
549	20231018	102600	273050036	1867	1866	1867	1866	100
550	20231018	102500	272863366	1863	1863	1863	1863	20
551	20231018	102400	272826106	1867	1867	1867	1867	103
552	20231018	102300	272633805	1862	1858	1863	1858	2833
553	20231018	102200	267362248	1858	1858	1858	1858	0
554	20231018	102100	267362248	1858	1858	1858	1858	39
555	20231018	102000	267289786	1855	1855	1855	1855	0
556	20231018	101900	267289786	1855	1855	1855	1855	0
557	20231018	101800	267289786	1855	1855	1855	1855	100
558	20231018	101700	267104286	1853	1853	1853	1853	0
559	20231018	101600	267104286	1853	1853	1853	1853	0
560	20231018	101500	267104286	1853	1853	1853	1853	17
561	20231018	101400	267072785	1859	1859	1859	1859	0
562	20231018	101300	267072785	1859	1855	1859	1855	135
563	20231018	101200	266822356	1859	1859	1859	1859	0
564	20231018	101100	266822356	1859	1859	1859	1859	0
565	20231018	101000	266822356	1859	1859	1859	1859	0
566	20231018	100900	266822356	1859	1859	1859	1859	10
567	20231018	100800	266803766	1859	1859	1859	1859	0
568	20231018	100700	266803766	1859	1859	1859	1859	100
569	20231018	100600	266617866	1860	1852	1860	1852	226
570	20231018	100500	266199306	1852	1852	1852	1850	1519
571	20231018	100400	263387050	1852	1853	1860	1852	3121
572	20231018	100300	257606695	1861	1860	1861	1860	58
573	20231018	100200	257498814	1862	1862	1862	1862	0
574	20231018	100100	257498814	1862	1862	1862	1862	0
575	20231018	100000	257498814	1862	1862	1862	1862	0
576	20231018	095900	257498814	1862	1862	1862	1862	426
577	20231018	095800	256705602	1862	1862	1862	1862	0
578	20231018	095700	256705602	1862	1862	1862	1862	5
579	20231018	095600	256696292	1851	1860	1860	1851	3100
580	20231018	095500	250944940	1869	1869	1869	1869	0
581	20231018	095400	250944940	1869	1869	1869	1869	1
582	20231018	095300	250943071	1855	1876	1876	1855	1591
583	20231018	095200	247987003	1888	1888	1888	1888	10
584	20231018	095100	247968123	1889	1889	1889	1889	25
585	20231018	095000	247920898	1890	1890	1890	1889	2011
586	20231018	094900	244120118	1890	1874	1890	1874	12941
587	20231018	094800	219796946	1874	1872	1874	1872	417
588	20231018	094700	219015502	1858	1848	1858	1848	46830
589	20231018	094600	132364866	1848	1837	1848	1837	712
590	20231018	094500	131054694	1836	1835	1836	1835	482
591	20231018	094400	130169923	1836	1836	1836	1836	0
592	20231018	094300	130169923	1836	1836	1836	1836	0
593	20231018	094200	130169923	1836	1835	1836	1835	610
594	20231018	094100	129050161	1838	1838	1838	1838	0
595	20231018	094000	129050161	1838	1838	1838	1838	2700
596	20231018	093900	124087561	1842	1842	1842	1842	0
597	20231018	093800	124087561	1842	1847	1847	1812	5420
598	20231018	093700	114228813	1848	1847	1848	1836	217
599	20231018	093600	113830022	1847	1846	1847	1846	12800
600	20231018	093500	90188485	1847	1847	1847	1847	52
601	20231018	093400	90092441	1847	1847	1847	1847	5
602	20231018	093300	90083206	1847	1847	1847	1847	5
603	20231018	093200	90073971	1848	1848	1848	1848	300
604	20231018	093100	89519571	1848	1849	1849	1848	2
605	20231018	093000	89515874	1850	1850	1850	1850	100
606	20231018	092900	89330874	1850	1850	1850	1850	11
607	20231018	092800	89310524	1850	1845	1850	1845	510
608	20231018	092700	88368281	1834	1834	1834	1834	270
609	20231018	092600	87873101	1834	1834	1834	1834	0
610	20231018	092500	87873101	1834	1828	1834	1828	290
611	20231018	092400	87342695	1828	1819	1828	1819	1013
612	20231018	092300	85499426	1821	1821	1821	1812	13345
613	20231018	092200	61205758	1821	1827	1830	1821	2801
614	20231018	092100	56096134	1830	1829	1830	1829	20
615	20231018	092000	56059543	1830	1830	1830	1829	411
616	20231018	091900	55307728	1822	1831	1831	1822	5146
617	20231018	091800	45890447	1835	1838	1838	1835	3513
618	20231018	091700	39440484	1837	1837	1837	1837	5
619	20231018	091600	39431299	1837	1837	1837	1837	2728
620	20231018	091500	34419963	1837	1859	1859	1835	6307
621	20231018	091400	22822025	1860	1860	1860	1860	100
622	20231018	091300	22636025	1860	1863	1863	1860	1408
623	20231018	091200	20016943	1874	1874	1874	1874	0
624	20231018	091100	20016943	1874	1874	1874	1874	50
625	20231018	091000	19923243	1874	1874	1874	1874	1
626	20231018	090900	19921369	1860	1860	1874	1860	2006
627	20231018	090800	16190195	1860	1860	1860	1860	0
628	20231018	090700	16190195	1860	1874	1874	1860	2737
629	20231018	090600	11099305	1875	1875	1875	1875	540
630	20231018	090500	10086805	1875	1875	1876	1875	2113
631	20231018	090400	6124880	1875	1875	1875	1875	100
632	20231018	090300	5937380	1875	1875	1875	1875	10
633	20231018	090200	5918630	1876	1876	1876	1876	50
634	20231018	090100	5824830	1861	1862	1862	1861	438
635	20231018	090000	5009275	1862	1851	1862	1851	2704