KissMeData/215380/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201800	182883206	1911	1911	1911	1911	116
3	20231026	201700	182883206	1911	1911	1911	1911	0
4	20231026	201600	182883206	1911	1911	1911	1911	0
5	20231026	201500	182883206	1911	1911	1911	1911	0
6	20231026	201400	182883206	1911	1911	1911	1911	0
7	20231026	201300	182883206	1911	1911	1911	1911	0
8	20231026	201200	182883206	1911	1911	1911	1911	0
9	20231026	201100	182883206	1911	1911	1911	1911	0
10	20231026	201000	182883206	1911	1911	1911	1911	0
11	20231026	200900	182883206	1911	1911	1911	1911	0
12	20231026	200800	182883206	1911	1911	1911	1911	0
13	20231026	200700	182883206	1911	1911	1911	1911	0
14	20231026	200600	182883206	1911	1911	1911	1911	0
15	20231026	200500	182883206	1911	1911	1911	1911	0
16	20231026	200400	182883206	1911	1911	1911	1911	0
17	20231026	200300	182883206	1911	1911	1911	1911	0
18	20231026	200200	182883206	1911	1911	1911	1911	0
19	20231026	200100	182883206	1911	1911	1911	1911	0
20	20231026	200000	182883206	1911	1911	1911	1911	0
21	20231026	195900	182883206	1911	1911	1911	1911	0
22	20231026	195800	182883206	1911	1911	1911	1911	0
23	20231026	195700	182883206	1911	1911	1911	1911	0
24	20231026	195600	182883206	1911	1911	1911	1911	0
25	20231026	195500	182883206	1911	1911	1911	1911	0
26	20231026	195400	182883206	1911	1911	1911	1911	0
27	20231026	195300	182883206	1911	1911	1911	1911	0
28	20231026	195200	182883206	1911	1911	1911	1911	0
29	20231026	195100	182883206	1911	1911	1911	1911	0
30	20231026	195000	182883206	1911	1911	1911	1911	0
31	20231026	194900	182883206	1911	1911	1911	1911	0
32	20231026	194800	182883206	1911	1911	1911	1911	116
33	20231026	194700	182883206	1911	1911	1911	1911	0
34	20231026	194600	182883206	1911	1911	1911	1911	0
35	20231026	194500	182883206	1911	1911	1911	1911	0
36	20231026	194400	182883206	1911	1911	1911	1911	0
37	20231026	194300	182883206	1911	1911	1911	1911	0
38	20231026	194200	182883206	1911	1911	1911	1911	0
39	20231026	194100	182883206	1911	1911	1911	1911	0
40	20231026	194000	182883206	1911	1911	1911	1911	0
41	20231026	193900	182883206	1911	1911	1911	1911	0
42	20231026	193800	182883206	1911	1911	1911	1911	0
43	20231026	193700	182883206	1911	1911	1911	1911	0
44	20231026	193600	182883206	1911	1911	1911	1911	0
45	20231026	193500	182883206	1911	1911	1911	1911	0
46	20231026	193400	182883206	1911	1911	1911	1911	0
47	20231026	193300	182883206	1911	1911	1911	1911	0
48	20231026	193200	182883206	1911	1911	1911	1911	0
49	20231026	193100	182883206	1911	1911	1911	1911	0
50	20231026	193000	182883206	1911	1911	1911	1911	0
51	20231026	192900	182883206	1911	1911	1911	1911	0
52	20231026	192800	182883206	1911	1911	1911	1911	0
53	20231026	192700	182883206	1911	1911	1911	1911	0
54	20231026	192600	182883206	1911	1911	1911	1911	0
55	20231026	192500	182883206	1911	1911	1911	1911	0
56	20231026	192400	182883206	1911	1911	1911	1911	0
57	20231026	192300	182883206	1911	1911	1911	1911	0
58	20231026	192200	182883206	1911	1911	1911	1911	0
59	20231026	192100	182883206	1911	1911	1911	1911	0
60	20231026	192000	182883206	1911	1911	1911	1911	0
61	20231026	191900	182883206	1911	1911	1911	1911	0
62	20231026	191800	182883206	1911	1911	1911	1911	116
63	20231026	191700	182883206	1911	1911	1911	1911	0
64	20231026	191600	182883206	1911	1911	1911	1911	0
65	20231026	191500	182883206	1911	1911	1911	1911	0
66	20231026	191400	182883206	1911	1911	1911	1911	0
67	20231026	191300	182883206	1911	1911	1911	1911	0
68	20231026	191200	182883206	1911	1911	1911	1911	0
69	20231026	191100	182883206	1911	1911	1911	1911	0
70	20231026	191000	182883206	1911	1911	1911	1911	0
71	20231026	190900	182883206	1911	1911	1911	1911	0
72	20231026	190800	182883206	1911	1911	1911	1911	0
73	20231026	190700	182883206	1911	1911	1911	1911	0
74	20231026	190600	182883206	1911	1911	1911	1911	0
75	20231026	190500	182883206	1911	1911	1911	1911	0
76	20231026	190400	182883206	1911	1911	1911	1911	0
77	20231026	190300	182883206	1911	1911	1911	1911	0
78	20231026	190200	182883206	1911	1911	1911	1911	0
79	20231026	190100	182883206	1911	1911	1911	1911	0
80	20231026	190000	182883206	1911	1911	1911	1911	0
81	20231026	185900	182883206	1911	1911	1911	1911	0
82	20231026	185800	182883206	1911	1911	1911	1911	0
83	20231026	185700	182883206	1911	1911	1911	1911	0
84	20231026	185600	182883206	1911	1911	1911	1911	0
85	20231026	185500	182883206	1911	1911	1911	1911	0
86	20231026	185400	182883206	1911	1911	1911	1911	0
87	20231026	185300	182883206	1911	1911	1911	1911	0
88	20231026	185200	182883206	1911	1911	1911	1911	0
89	20231026	185100	182883206	1911	1911	1911	1911	0
90	20231026	185000	182883206	1911	1911	1911	1911	0
91	20231026	184900	182883206	1911	1911	1911	1911	0
92	20231026	184800	182883206	1911	1911	1911	1911	116
93	20231026	184700	182883206	1911	1911	1911	1911	0
94	20231026	184600	182883206	1911	1911	1911	1911	0
95	20231026	184500	182883206	1911	1911	1911	1911	0
96	20231026	184400	182883206	1911	1911	1911	1911	0
97	20231026	184300	182883206	1911	1911	1911	1911	0
98	20231026	184200	182883206	1911	1911	1911	1911	0
99	20231026	184100	182883206	1911	1911	1911	1911	0
100	20231026	184000	182883206	1911	1911	1911	1911	0
101	20231026	183900	182883206	1911	1911	1911	1911	0
102	20231026	183800	182883206	1911	1911	1911	1911	0
103	20231026	183700	182883206	1911	1911	1911	1911	0
104	20231026	183600	182883206	1911	1911	1911	1911	0
105	20231026	183500	182883206	1911	1911	1911	1911	0
106	20231026	183400	182883206	1911	1911	1911	1911	0
107	20231026	183300	182883206	1911	1911	1911	1911	0
108	20231026	183200	182883206	1911	1911	1911	1911	0
109	20231026	183100	182883206	1911	1911	1911	1911	0
110	20231026	183000	182883206	1911	1911	1911	1911	0
111	20231026	182900	182883206	1911	1911	1911	1911	0
112	20231026	182800	182883206	1911	1911	1911	1911	0
113	20231026	182700	182883206	1911	1911	1911	1911	0
114	20231026	182600	182883206	1911	1911	1911	1911	0
115	20231026	182500	182883206	1911	1911	1911	1911	0
116	20231026	182400	182883206	1911	1911	1911	1911	0
117	20231026	182300	182883206	1911	1911	1911	1911	0
118	20231026	182200	182883206	1911	1911	1911	1911	0
119	20231026	182100	182883206	1911	1911	1911	1911	0
120	20231026	182000	182883206	1911	1911	1911	1911	0
121	20231026	181900	182883206	1911	1911	1911	1911	0
122	20231026	181800	182883206	1911	1911	1911	1911	116
123	20231026	181700	182883206	1911	1911	1911	1911	0
124	20231026	181600	182883206	1911	1911	1911	1911	0
125	20231026	181500	182883206	1911	1911	1911	1911	0
126	20231026	181400	182883206	1911	1911	1911	1911	0
127	20231026	181300	182883206	1911	1911	1911	1911	0
128	20231026	181200	182883206	1911	1911	1911	1911	0
129	20231026	181100	182883206	1911	1911	1911	1911	0
130	20231026	181000	182883206	1911	1911	1911	1911	0
131	20231026	180900	182883206	1911	1911	1911	1911	0
132	20231026	180800	182883206	1911	1911	1911	1911	0
133	20231026	180700	182883206	1911	1911	1911	1911	0
134	20231026	180600	182883206	1911	1911	1911	1911	0
135	20231026	180500	182883206	1911	1911	1911	1911	0
136	20231026	180400	182883206	1911	1911	1911	1911	0
137	20231026	180300	182883206	1911	1911	1911	1911	0
138	20231026	180200	182883206	1911	1911	1911	1911	0
139	20231026	180100	182883206	1911	1911	1911	1911	0
140	20231026	180000	182883206	1911	1911	1911	1911	0
141	20231026	175900	182883206	1911	1911	1911	1911	0
142	20231026	175800	182883206	1911	1911	1911	1911	0
143	20231026	175700	182883206	1911	1911	1911	1911	0
144	20231026	175600	182883206	1911	1911	1911	1911	0
145	20231026	175500	182883206	1911	1911	1911	1911	0
146	20231026	175400	182883206	1911	1911	1911	1911	0
147	20231026	175300	182883206	1911	1911	1911	1911	0
148	20231026	175200	182883206	1911	1911	1911	1911	0
149	20231026	175100	182883206	1911	1911	1911	1911	0
150	20231026	175000	182883206	1911	1911	1911	1911	0
151	20231026	174900	182883206	1911	1911	1911	1911	0
152	20231026	174800	182883206	1911	1911	1911	1911	116
153	20231026	174700	182883206	1911	1911	1911	1911	0
154	20231026	174600	182883206	1911	1911	1911	1911	0
155	20231026	174500	182883206	1911	1911	1911	1911	0
156	20231026	174400	182883206	1911	1911	1911	1911	0
157	20231026	174300	182883206	1911	1911	1911	1911	0
158	20231026	174200	182883206	1911	1911	1911	1911	0
159	20231026	174100	182883206	1911	1911	1911	1911	0
160	20231026	174000	182883206	1911	1911	1911	1911	0
161	20231026	173900	182883206	1911	1911	1911	1911	0
162	20231026	173800	182883206	1911	1911	1911	1911	0
163	20231026	173700	182883206	1911	1911	1911	1911	0
164	20231026	173600	182883206	1911	1911	1911	1911	0
165	20231026	173500	182883206	1911	1911	1911	1911	0
166	20231026	173400	182883206	1911	1911	1911	1911	0
167	20231026	173300	182883206	1911	1911	1911	1911	0
168	20231026	173200	182883206	1911	1911	1911	1911	0
169	20231026	173100	182883206	1911	1911	1911	1911	0
170	20231026	173000	182883206	1911	1911	1911	1911	0
171	20231026	172900	182883206	1911	1911	1911	1911	0
172	20231026	172800	182883206	1911	1911	1911	1911	0
173	20231026	172700	182883206	1911	1911	1911	1911	0
174	20231026	172600	182883206	1911	1911	1911	1911	0
175	20231026	172500	182883206	1911	1911	1911	1911	0
176	20231026	172400	182883206	1911	1911	1911	1911	0
177	20231026	172300	182883206	1911	1911	1911	1911	0
178	20231026	172200	182883206	1911	1911	1911	1911	0
179	20231026	172100	182883206	1911	1911	1911	1911	0
180	20231026	172000	182883206	1911	1911	1911	1911	0
181	20231026	171900	182883206	1911	1911	1911	1911	0
182	20231026	171800	182883206	1911	1911	1911	1911	116
183	20231026	171700	182883206	1911	1911	1911	1911	0
184	20231026	171600	182883206	1911	1911	1911	1911	0
185	20231026	171500	182883206	1911	1911	1911	1911	0
186	20231026	171400	182883206	1911	1911	1911	1911	0
187	20231026	171300	182883206	1911	1911	1911	1911	0
188	20231026	171200	182883206	1911	1911	1911	1911	0
189	20231026	171100	182883206	1911	1911	1911	1911	0
190	20231026	171000	182883206	1911	1911	1911	1911	0
191	20231026	170900	182883206	1911	1911	1911	1911	0
192	20231026	170800	182883206	1911	1911	1911	1911	0
193	20231026	170700	182883206	1911	1911	1911	1911	0
194	20231026	170600	182883206	1911	1911	1911	1911	0
195	20231026	170500	182883206	1911	1911	1911	1911	0
196	20231026	170400	182883206	1911	1911	1911	1911	0
197	20231026	170300	182883206	1911	1911	1911	1911	0
198	20231026	170200	182883206	1911	1911	1911	1911	0
199	20231026	170100	182883206	1911	1911	1911	1911	0
200	20231026	170000	182883206	1911	1911	1911	1911	0
201	20231026	165900	182883206	1911	1911	1911	1911	0
202	20231026	165800	182883206	1911	1911	1911	1911	0
203	20231026	165700	182883206	1911	1911	1911	1911	0
204	20231026	165600	182883206	1911	1911	1911	1911	0
205	20231026	165500	182883206	1911	1911	1911	1911	0
206	20231026	165400	182883206	1911	1911	1911	1911	0
207	20231026	165300	182883206	1911	1911	1911	1911	0
208	20231026	165200	182883206	1911	1911	1911	1911	0
209	20231026	165100	182883206	1911	1911	1911	1911	0
210	20231026	165000	182883206	1911	1911	1911	1911	0
211	20231026	164900	182883206	1911	1911	1911	1911	0
212	20231026	164800	182883206	1911	1911	1911	1911	116
213	20231026	164700	182883206	1911	1911	1911	1911	0
214	20231026	164600	182883206	1911	1911	1911	1911	0
215	20231026	164500	182883206	1911	1911	1911	1911	0
216	20231026	164400	182883206	1911	1911	1911	1911	0
217	20231026	164300	182883206	1911	1911	1911	1911	0
218	20231026	164200	182883206	1911	1911	1911	1911	0
219	20231026	164100	182883206	1911	1911	1911	1911	0
220	20231026	164000	182883206	1911	1911	1911	1911	0
221	20231026	163900	182883206	1911	1911	1911	1911	0
222	20231026	163800	182883206	1911	1911	1911	1911	0
223	20231026	163700	182883206	1911	1911	1911	1911	0
224	20231026	163600	182883206	1911	1911	1911	1911	0
225	20231026	163500	182883206	1911	1911	1911	1911	0
226	20231026	163400	182883206	1911	1911	1911	1911	0
227	20231026	163300	182883206	1911	1911	1911	1911	0
228	20231026	163200	182883206	1911	1911	1911	1911	0
229	20231026	163100	182883206	1911	1911	1911	1911	0
230	20231026	163000	182883206	1911	1911	1911	1911	0
231	20231026	162900	182883206	1911	1911	1911	1911	0
232	20231026	162800	182883206	1911	1911	1911	1911	0
233	20231026	162700	182883206	1911	1911	1911	1911	0
234	20231026	162600	182883206	1911	1911	1911	1911	0
235	20231026	162500	182883206	1911	1911	1911	1911	0
236	20231026	162400	182883206	1911	1911	1911	1911	0
237	20231026	162300	182883206	1911	1911	1911	1911	0
238	20231026	162200	182883206	1911	1911	1911	1911	0
239	20231026	162100	182883206	1911	1911	1911	1911	0
240	20231026	162000	182883206	1911	1911	1911	1911	0
241	20231026	161900	182883206	1911	1911	1911	1911	0
242	20231026	161800	182883206	1911	1911	1911	1911	116
243	20231026	161700	182883206	1911	1911	1911	1911	0
244	20231026	161600	182883206	1911	1911	1911	1911	0
245	20231026	161500	182883206	1911	1911	1911	1911	0
246	20231026	161400	182883206	1911	1911	1911	1911	0
247	20231026	161300	182883206	1911	1911	1911	1911	0
248	20231026	161200	182883206	1911	1911	1911	1911	0
249	20231026	161100	182883206	1911	1911	1911	1911	0
250	20231026	161000	182883206	1911	1911	1911	1911	0
251	20231026	160900	182883206	1911	1911	1911	1911	0
252	20231026	160800	182883206	1911	1911	1911	1911	0
253	20231026	160700	182883206	1911	1911	1911	1911	0
254	20231026	160600	182883206	1911	1911	1911	1911	0
255	20231026	160500	182883206	1911	1911	1911	1911	0
256	20231026	160400	182883206	1911	1911	1911	1911	0
257	20231026	160300	182883206	1911	1911	1911	1911	0
258	20231026	160200	182883206	1911	1911	1911	1911	0
259	20231026	160100	182883206	1911	1911	1911	1911	0
260	20231026	160000	182883206	1911	1911	1911	1911	0
261	20231026	155900	182883206	1911	1911	1911	1911	0
262	20231026	155800	182883206	1911	1911	1911	1911	0
263	20231026	155700	182883206	1911	1911	1911	1911	0
264	20231026	155600	182883206	1911	1911	1911	1911	0
265	20231026	155500	182883206	1911	1911	1911	1911	0
266	20231026	155400	182883206	1911	1911	1911	1911	0
267	20231026	155300	182883206	1911	1911	1911	1911	0
268	20231026	155200	182883206	1911	1911	1911	1911	0
269	20231026	155100	182883206	1911	1911	1911	1911	0
270	20231026	155000	182883206	1911	1911	1911	1911	0
271	20231026	154900	182883206	1911	1911	1911	1911	0
272	20231026	154800	182883206	1911	1911	1911	1911	116
273	20231026	154700	182883206	1911	1911	1911	1911	0
274	20231026	154600	182883206	1911	1911	1911	1911	0
275	20231026	154500	182883206	1911	1911	1911	1911	0
276	20231026	154400	182883206	1911	1911	1911	1911	0
277	20231026	154300	182883206	1911	1911	1911	1911	0
278	20231026	154200	182883206	1911	1911	1911	1911	0
279	20231026	154100	182883206	1911	1911	1911	1911	0
280	20231026	154000	182883206	1911	1911	1911	1911	0
281	20231026	153900	182883206	1911	1911	1911	1911	0
282	20231026	153800	182883206	1911	1911	1911	1911	0
283	20231026	153700	182883206	1911	1911	1911	1911	0
284	20231026	153600	182883206	1911	1911	1911	1911	0
285	20231026	153500	182883206	1911	1911	1911	1911	0
286	20231026	153400	182883206	1911	1911	1911	1911	0
287	20231026	153300	182883206	1911	1911	1911	1911	0
288	20231026	153200	182883206	1911	1911	1911	1911	0
289	20231026	153100	182883206	1911	1911	1911	1911	0
290	20231026	153000	182883206	1911	1911	1911	1911	116
291	20231026	152900	182661530	1916	1916	1916	1916	0
292	20231026	152800	182661530	1916	1916	1916	1916	0
293	20231026	152700	182661530	1916	1916	1916	1916	0
294	20231026	152600	182661530	1916	1916	1916	1916	0
295	20231026	152500	182661530	1916	1916	1916	1916	0
296	20231026	152400	182661530	1916	1916	1916	1916	0
297	20231026	152300	182661530	1916	1916	1916	1916	0
298	20231026	152200	182661530	1916	1916	1916	1916	0
299	20231026	152100	182661530	1916	1916	1916	1916	0
300	20231026	152000	182661530	1916	1916	1916	1916	0
301	20231026	151900	182661530	1916	1916	1916	1916	0
302	20231026	151800	182661530	1916	1916	1916	1916	1
303	20231026	151700	182659614	1916	1916	1917	1916	4
304	20231026	151600	182651949	1917	1917	1917	1917	0
305	20231026	151500	182651949	1917	1917	1917	1917	0
306	20231026	151400	182651949	1917	1917	1917	1917	0
307	20231026	151300	182651949	1917	1917	1917	1917	0
308	20231026	151200	182651949	1917	1917	1917	1917	0
309	20231026	151100	182651949	1917	1917	1917	1917	0
310	20231026	151000	182651949	1917	1917	1917	1917	100
311	20231026	150900	182460249	1918	1918	1918	1918	0
312	20231026	150800	182460249	1918	1918	1918	1918	0
313	20231026	150700	182460249	1918	1917	1918	1917	123
314	20231026	150600	182224413	1919	1919	1919	1919	0
315	20231026	150500	182224413	1919	1919	1919	1919	1196
316	20231026	150400	179929289	1912	1912	1912	1912	0
317	20231026	150300	179929289	1912	1916	1916	1909	54
318	20231026	150200	179826148	1918	1921	1921	1918	99
319	20231026	150100	179636023	1925	1925	1925	1925	0
320	20231026	150000	179636023	1925	1925	1925	1925	363
321	20231026	145900	178937248	1926	1926	1926	1926	0
322	20231026	145800	178937248	1926	1926	1926	1926	1535
323	20231026	145700	175980838	1920	1921	1921	1920	248
324	20231026	145600	175504478	1920	1920	1920	1920	100
325	20231026	145500	175312478	1915	1915	1915	1915	0
326	20231026	145400	175312478	1915	1914	1915	1914	196
327	20231026	145300	174937170	1905	1905	1905	1905	0
328	20231026	145200	174937170	1905	1910	1915	1904	226
329	20231026	145100	174506802	1910	1910	1910	1910	6
330	20231026	145000	174495342	1913	1915	1916	1913	52
331	20231026	144900	174395774	1932	1906	1932	1906	132
332	20231026	144800	174144026	1906	1905	1906	1905	306
333	20231026	144700	173560990	1904	1904	1904	1904	0
334	20231026	144600	173560990	1904	1904	1904	1904	0
335	20231026	144500	173560990	1904	1900	1904	1900	42
336	20231026	144400	173481026	1904	1904	1904	1904	1
337	20231026	144300	173479122	1904	1904	1904	1904	1
338	20231026	144200	173477218	1900	1900	1900	1900	30
339	20231026	144100	173420218	1900	1904	1904	1897	4
340	20231026	144000	173412613	1891	1894	1894	1891	103
341	20231026	143900	173217667	1900	1900	1900	1894	544
342	20231026	143800	172184095	1892	1892	1892	1892	0
343	20231026	143700	172184095	1892	1887	1892	1887	1601
344	20231026	143600	169159830	1884	1884	1887	1884	5
345	20231026	143500	169150404	1886	1882	1886	1881	8
346	20231026	143400	169135344	1886	1884	1886	1881	103
347	20231026	143300	168941299	1875	1875	1875	1875	0
348	20231026	143200	168941299	1875	1875	1875	1875	0
349	20231026	143100	168941299	1875	1875	1875	1875	0
350	20231026	143000	168941299	1875	1876	1876	1875	11253
351	20231026	142900	147841604	1878	1878	1878	1878	2113
352	20231026	142800	143873390	1887	1887	1887	1887	0
353	20231026	142700	143873390	1887	1887	1887	1887	2
354	20231026	142600	143869616	1872	1872	1872	1872	0
355	20231026	142500	143869616	1872	1875	1875	1872	186
356	20231026	142400	143521128	1878	1878	1878	1878	297
357	20231026	142300	142963362	1874	1878	1878	1874	136
358	20231026	142200	142708018	1888	1888	1888	1888	2
359	20231026	142100	142704242	1872	1872	1872	1872	0
360	20231026	142000	142704242	1872	1872	1872	1872	0
361	20231026	141900	142704242	1872	1872	1872	1872	0
362	20231026	141800	142704242	1872	1872	1872	1872	0
363	20231026	141700	142704242	1872	1872	1872	1872	0
364	20231026	141600	142704242	1872	1872	1872	1872	1
365	20231026	141500	142702370	1883	1883	1883	1883	711
366	20231026	141400	141363557	1883	1884	1884	1883	1000
367	20231026	141300	139480437	1885	1885	1885	1885	0
368	20231026	141200	139480437	1885	1885	1885	1885	0
369	20231026	141100	139480437	1885	1883	1885	1883	86
370	20231026	141000	139318331	1889	1889	1889	1889	0
371	20231026	140900	139318331	1889	1889	1889	1889	0
372	20231026	140800	139318331	1889	1889	1889	1889	0
373	20231026	140700	139318331	1889	1889	1889	1889	0
374	20231026	140600	139318331	1889	1889	1889	1889	2
375	20231026	140500	139314553	1876	1876	1876	1876	500
376	20231026	140400	138376553	1887	1882	1887	1882	200
377	20231026	140300	137999687	1876	1877	1877	1876	732
378	20231026	140200	136626405	1876	1876	1876	1876	0
379	20231026	140100	136626405	1876	1876	1876	1876	0
380	20231026	140000	136626405	1876	1876	1876	1876	0
381	20231026	135900	136626405	1876	1876	1876	1876	0
382	20231026	135800	136626405	1876	1872	1876	1872	1134
383	20231026	135700	134499139	1872	1872	1872	1872	803
384	20231026	135600	132995923	1873	1873	1873	1873	8
385	20231026	135500	132980939	1873	1873	1873	1873	0
386	20231026	135400	132980939	1873	1873	1873	1873	0
387	20231026	135300	132980939	1873	1873	1873	1873	0
388	20231026	135200	132980939	1873	1873	1873	1873	3
389	20231026	135100	132975320	1873	1873	1873	1873	3
390	20231026	135000	132969701	1873	1875	1875	1873	103
391	20231026	134900	132776582	1873	1873	1873	1873	0
392	20231026	134800	132776582	1873	1873	1873	1873	0
393	20231026	134700	132776582	1873	1873	1873	1873	0
394	20231026	134600	132776582	1873	1873	1873	1873	23
395	20231026	134500	132733503	1873	1873	1873	1872	654
396	20231026	134400	131508565	1873	1873	1873	1873	0
397	20231026	134300	131508565	1873	1873	1873	1873	0
398	20231026	134200	131508565	1873	1873	1873	1873	0
399	20231026	134100	131508565	1873	1873	1873	1873	5
400	20231026	134000	131499200	1873	1873	1873	1873	5
401	20231026	133900	131489835	1873	1877	1878	1873	140
402	20231026	133800	131227133	1878	1878	1878	1878	0
403	20231026	133700	131227133	1878	1878	1878	1878	0
404	20231026	133600	131227133	1878	1878	1878	1878	0
405	20231026	133500	131227133	1878	1878	1878	1878	0
406	20231026	133400	131227133	1878	1878	1878	1878	0
407	20231026	133300	131227133	1878	1878	1878	1878	0
408	20231026	133200	131227133	1878	1878	1878	1878	0
409	20231026	133100	131227133	1878	1878	1878	1878	0
410	20231026	133000	131227133	1878	1878	1878	1878	0
411	20231026	132900	131227133	1878	1878	1878	1878	0
412	20231026	132800	131227133	1878	1878	1878	1878	0
413	20231026	132700	131227133	1878	1878	1878	1878	0
414	20231026	132600	131227133	1878	1878	1878	1878	0
415	20231026	132500	131227133	1878	1878	1878	1878	501
416	20231026	132400	130286255	1878	1878	1878	1878	0
417	20231026	132300	130286255	1878	1878	1878	1878	0
418	20231026	132200	130286255	1878	1878	1878	1878	0
419	20231026	132100	130286255	1878	1878	1878	1878	0
420	20231026	132000	130286255	1878	1878	1878	1878	0
421	20231026	131900	130286255	1878	1878	1878	1878	10
422	20231026	131800	130267475	1885	1885	1885	1885	0
423	20231026	131700	130267475	1885	1887	1887	1885	83
424	20231026	131600	130110952	1890	1890	1890	1890	0
425	20231026	131500	130110952	1890	1890	1890	1890	0
426	20231026	131400	130110952	1890	1890	1890	1890	0
427	20231026	131300	130110952	1890	1890	1890	1890	0
428	20231026	131200	130110952	1890	1890	1890	1890	0
429	20231026	131100	130110952	1890	1890	1890	1890	106
430	20231026	131000	129910612	1890	1890	1890	1890	0
431	20231026	130900	129910612	1890	1890	1890	1890	0
432	20231026	130800	129910612	1890	1890	1890	1890	0
433	20231026	130700	129910612	1890	1891	1891	1890	727
434	20231026	130600	128536543	1891	1891	1891	1891	0
435	20231026	130500	128536543	1891	1891	1891	1891	0
436	20231026	130400	128536543	1891	1891	1891	1891	0
437	20231026	130300	128536543	1891	1891	1891	1891	8
438	20231026	130200	128521415	1891	1891	1891	1891	11
439	20231026	130100	128500614	1891	1890	1891	1890	212
440	20231026	130000	128099734	1890	1890	1890	1890	0
441	20231026	125900	128099734	1890	1890	1890	1890	0
442	20231026	125800	128099734	1890	1890	1890	1890	0
443	20231026	125700	128099734	1890	1890	1890	1890	0
444	20231026	125600	128099734	1890	1890	1890	1890	1
445	20231026	125500	128097844	1887	1887	1887	1887	0
446	20231026	125400	128097844	1887	1887	1887	1887	0
447	20231026	125300	128097844	1887	1887	1887	1887	0
448	20231026	125200	128097844	1887	1887	1887	1887	0
449	20231026	125100	128097844	1887	1887	1887	1887	0
450	20231026	125000	128097844	1887	1887	1887	1887	0
451	20231026	124900	128097844	1887	1887	1887	1887	1
452	20231026	124800	128095957	1887	1887	1887	1887	17
453	20231026	124700	128063878	1892	1892	1892	1892	0
454	20231026	124600	128063878	1892	1892	1892	1892	0
455	20231026	124500	128063878	1892	1892	1892	1892	0
456	20231026	124400	128063878	1892	1892	1892	1892	0
457	20231026	124300	128063878	1892	1892	1892	1892	0
458	20231026	124200	128063878	1892	1892	1892	1892	0
459	20231026	124100	128063878	1892	1892	1892	1892	0
460	20231026	124000	128063878	1892	1892	1892	1892	0
461	20231026	123900	128063878	1892	1892	1892	1892	0
462	20231026	123800	128063878	1892	1892	1892	1892	0
463	20231026	123700	128063878	1892	1892	1892	1892	12
464	20231026	123600	128041174	1893	1896	1896	1893	1110
465	20231026	123500	125936674	1906	1906	1906	1906	2
466	20231026	123400	125932862	1906	1881	1906	1881	10
467	20231026	123300	125914027	1878	1878	1878	1878	0
468	20231026	123200	125914027	1878	1878	1878	1878	0
469	20231026	123100	125914027	1878	1877	1878	1877	705
470	20231026	123000	124590105	1879	1879	1879	1879	0
471	20231026	122900	124590105	1879	1879	1879	1879	0
472	20231026	122800	124590105	1879	1879	1879	1879	0
473	20231026	122700	124590105	1879	1873	1879	1873	1301
474	20231026	122600	122145801	1873	1873	1873	1873	0
475	20231026	122500	122145801	1873	1873	1873	1873	14
476	20231026	122400	122119579	1876	1876	1876	1876	0
477	20231026	122300	122119579	1876	1876	1876	1876	0
478	20231026	122200	122119579	1876	1876	1876	1876	0
479	20231026	122100	122119579	1876	1876	1876	1876	0
480	20231026	122000	122119579	1876	1879	1879	1876	1000
481	20231026	121900	120243547	1879	1879	1879	1879	30
482	20231026	121800	120187177	1880	1880	1880	1880	50
483	20231026	121700	120093177	1880	1880	1880	1880	0
484	20231026	121600	120093177	1880	1880	1880	1880	0
485	20231026	121500	120093177	1880	1880	1880	1880	0
486	20231026	121400	120093177	1880	1880	1880	1880	218
487	20231026	121300	119683337	1880	1880	1880	1880	0
488	20231026	121200	119683337	1880	1880	1880	1880	54
489	20231026	121100	119581817	1881	1881	1881	1881	0
490	20231026	121000	119581817	1881	1881	1881	1881	0
491	20231026	120900	119581817	1881	1881	1881	1881	0
492	20231026	120800	119581817	1881	1881	1881	1881	0
493	20231026	120700	119581817	1881	1881	1881	1881	0
494	20231026	120600	119581817	1881	1881	1881	1881	0
495	20231026	120500	119581817	1881	1881	1881	1881	1
496	20231026	120400	119579936	1883	1883	1885	1883	310
497	20231026	120300	118995673	1884	1884	1884	1884	0
498	20231026	120200	118995673	1884	1882	1884	1882	53
499	20231026	120100	118895824	1881	1881	1881	1881	0
500	20231026	120000	118895824	1881	1881	1881	1881	0
501	20231026	115900	118895824	1881	1881	1881	1881	0
502	20231026	115800	118895824	1881	1881	1881	1881	0
503	20231026	115700	118895824	1881	1881	1881	1881	0
504	20231026	115600	118895824	1881	1881	1881	1881	0
505	20231026	115500	118895824	1881	1881	1881	1881	0
506	20231026	115400	118895824	1881	1881	1881	1881	0
507	20231026	115300	118895824	1881	1881	1881	1881	0
508	20231026	115200	118895824	1881	1881	1881	1881	410
509	20231026	115100	118124614	1881	1881	1881	1881	28
510	20231026	115000	118071946	1881	1881	1881	1881	16
511	20231026	114900	118041850	1883	1883	1883	1881	43
512	20231026	114800	117960883	1882	1882	1882	1882	0
513	20231026	114700	117960883	1882	1882	1882	1882	0
514	20231026	114600	117960883	1882	1882	1882	1882	0
515	20231026	114500	117960883	1882	1882	1882	1882	0
516	20231026	114400	117960883	1882	1877	1882	1877	1343
517	20231026	114300	115438386	1873	1873	1873	1873	0
518	20231026	114200	115438386	1873	1873	1873	1873	0
519	20231026	114100	115438386	1873	1873	1873	1873	0
520	20231026	114000	115438386	1873	1873	1873	1873	0
521	20231026	113900	115438386	1873	1873	1873	1873	0
522	20231026	113800	115438386	1873	1873	1873	1873	0
523	20231026	113700	115438386	1873	1873	1873	1873	0
524	20231026	113600	115438386	1873	1873	1873	1873	0
525	20231026	113500	115438386	1873	1873	1873	1873	0
526	20231026	113400	115438386	1873	1873	1873	1873	0
527	20231026	113300	115438386	1873	1873	1873	1873	0
528	20231026	113200	115438386	1873	1873	1873	1873	2
529	20231026	113100	115434640	1873	1873	1873	1873	4
530	20231026	113000	115427148	1873	1877	1877	1873	1036
531	20231026	112900	113483542	1877	1877	1877	1877	0
532	20231026	112800	113483542	1877	1877	1877	1877	23
533	20231026	112700	113440371	1877	1877	1877	1877	0
534	20231026	112600	113440371	1877	1878	1883	1877	146
535	20231026	112500	113166091	1886	1886	1886	1886	0
536	20231026	112400	113166091	1886	1886	1886	1886	0
537	20231026	112300	113166091	1886	1889	1889	1886	1523
538	20231026	112200	110292523	1889	1889	1889	1889	0
539	20231026	112100	110292523	1889	1889	1889	1889	0
540	20231026	112000	110292523	1889	1889	1889	1889	0
541	20231026	111900	110292523	1889	1889	1889	1889	0
542	20231026	111800	110292523	1889	1889	1889	1889	1
543	20231026	111700	110290634	1889	1889	1889	1889	836
544	20231026	111600	108711430	1889	1889	1889	1889	0
545	20231026	111500	108711430	1889	1890	1890	1889	14
546	20231026	111400	108684971	1889	1889	1889	1889	0
547	20231026	111300	108684971	1889	1889	1889	1889	0
548	20231026	111200	108684971	1889	1889	1889	1889	0
549	20231026	111100	108684971	1889	1889	1889	1889	0
550	20231026	111000	108684971	1889	1889	1889	1889	0
551	20231026	110900	108684971	1889	1889	1889	1889	0
552	20231026	110800	108684971	1889	1889	1889	1889	0
553	20231026	110700	108684971	1889	1889	1889	1889	0
554	20231026	110600	108684971	1889	1889	1889	1889	0
555	20231026	110500	108684971	1889	1891	1891	1889	357
556	20231026	110400	108010462	1891	1891	1891	1891	0
557	20231026	110300	108010462	1891	1891	1891	1891	0
558	20231026	110200	108010462	1891	1890	1891	1890	101
559	20231026	110100	107819571	1890	1890	1890	1890	0
560	20231026	110000	107819571	1890	1891	1891	1890	251
561	20231026	105900	107345174	1890	1890	1890	1890	0
562	20231026	105800	107345174	1890	1890	1890	1890	19
563	20231026	105700	107309264	1890	1890	1890	1890	169
564	20231026	105600	106989854	1890	1890	1890	1890	22
565	20231026	105500	106948274	1889	1889	1889	1889	74
566	20231026	105400	106808488	1889	1894	1894	1889	1017
567	20231026	105300	104887370	1895	1895	1895	1895	10
568	20231026	105200	104868420	1897	1898	1898	1897	757
569	20231026	105100	103431991	1899	1899	1899	1899	20
570	20231026	105000	103394011	1901	1901	1901	1901	20
571	20231026	104900	103355991	1906	1906	1906	1906	431
572	20231026	104800	102534505	1908	1908	1908	1908	0
573	20231026	104700	102534505	1908	1908	1908	1908	0
574	20231026	104600	102534505	1908	1908	1908	1908	1
575	20231026	104500	102532597	1908	1908	1908	1908	0
576	20231026	104400	102532597	1908	1906	1908	1906	71
577	20231026	104300	102397267	1906	1906	1906	1906	0
578	20231026	104200	102397267	1906	1906	1906	1906	0
579	20231026	104100	102397267	1906	1906	1906	1906	0
580	20231026	104000	102397267	1906	1906	1906	1906	1
581	20231026	103900	102395361	1897	1897	1897	1897	0
582	20231026	103800	102395361	1897	1897	1897	1897	0
583	20231026	103700	102395361	1897	1897	1897	1897	0
584	20231026	103600	102395361	1897	1897	1897	1897	58
585	20231026	103500	102285335	1897	1896	1897	1896	199
586	20231026	103400	101908011	1894	1894	1894	1894	0
587	20231026	103300	101908011	1894	1894	1894	1894	9
588	20231026	103200	101890965	1894	1894	1894	1894	0
589	20231026	103100	101890965	1894	1894	1894	1894	0
590	20231026	103000	101890965	1894	1894	1894	1894	1
591	20231026	102900	101889071	1894	1894	1894	1894	0
592	20231026	102800	101889071	1894	1894	1894	1894	0
593	20231026	102700	101889071	1894	1894	1894	1894	0
594	20231026	102600	101889071	1894	1894	1894	1894	0
595	20231026	102500	101889071	1894	1894	1894	1894	0
596	20231026	102400	101889071	1894	1894	1894	1894	8
597	20231026	102300	101873919	1887	1887	1887	1887	0
598	20231026	102200	101873919	1887	1887	1887	1887	0
599	20231026	102100	101873919	1887	1886	1888	1886	282
600	20231026	102000	101341736	1886	1886	1886	1886	0
601	20231026	101900	101341736	1886	1885	1887	1885	478
602	20231026	101800	100440008	1885	1882	1886	1882	206
603	20231026	101700	100052296	1877	1875	1880	1875	1105
604	20231026	101600	97976975	1875	1874	1875	1874	549
605	20231026	101500	96947603	1874	1877	1877	1874	3
606	20231026	101400	96941978	1878	1878	1878	1878	0
607	20231026	101300	96941978	1878	1876	1878	1873	8213
608	20231026	101200	81556114	1880	1880	1880	1880	0
609	20231026	101100	81556114	1880	1880	1880	1880	0
610	20231026	101000	81556114	1880	1880	1880	1880	0
611	20231026	100900	81556114	1880	1880	1880	1880	0
612	20231026	100800	81556114	1880	1879	1881	1879	1093
613	20231026	100700	79501421	1877	1877	1877	1877	0
614	20231026	100600	79501421	1877	1877	1877	1877	0
615	20231026	100500	79501421	1877	1877	1877	1877	1
616	20231026	100400	79499544	1877	1877	1877	1877	538
617	20231026	100300	78489718	1877	1870	1877	1870	1052
618	20231026	100200	76519283	1870	1868	1870	1868	378
619	20231026	100100	75812643	1868	1865	1868	1865	1318
620	20231026	100000	73353297	1865	1864	1865	1864	97
621	20231026	095900	73172415	1865	1864	1865	1864	28
622	20231026	095800	73120216	1864	1864	1864	1864	614
623	20231026	095700	71975720	1864	1864	1864	1864	53
624	20231026	095600	71876928	1864	1865	1865	1864	37
625	20231026	095500	71807959	1865	1865	1866	1865	991
626	20231026	095400	69959736	1865	1865	1865	1865	6
627	20231026	095300	69948546	1865	1864	1866	1864	158
628	20231026	095200	69653755	1866	1866	1866	1866	16
629	20231026	095100	69623899	1866	1859	1866	1859	280
630	20231026	095000	69102181	1864	1854	1864	1854	5
631	20231026	094900	69092881	1854	1855	1855	1854	519
632	20231026	094800	68130236	1853	1853	1853	1853	145
633	20231026	094700	67861551	1853	1853	1853	1853	0
634	20231026	094600	67861551	1853	1853	1853	1853	5
635	20231026	094500	67852286	1849	1849	1849	1849	0
636	20231026	094400	67852286	1849	1849	1849	1849	0
637	20231026	094300	67852286	1849	1851	1851	1846	1989
638	20231026	094200	64176906	1850	1850	1850	1850	0
639	20231026	094100	64176906	1850	1851	1853	1850	701
640	20231026	094000	62878410	1851	1845	1851	1845	1544
641	20231026	093900	60026147	1845	1850	1850	1845	1255
642	20231026	093800	57705222	1845	1844	1845	1844	1857
643	20231026	093700	54279438	1847	1855	1855	1847	856
644	20231026	093600	52696579	1855	1862	1862	1855	7849
645	20231026	093500	38098943	1862	1862	1862	1862	5
646	20231026	093400	38089633	1864	1862	1864	1862	14
647	20231026	093300	38063553	1862	1862	1862	1862	120
648	20231026	093200	37840113	1864	1864	1864	1864	10
649	20231026	093100	37821473	1861	1862	1862	1861	1000
650	20231026	093000	35960353	1861	1861	1861	1861	0
651	20231026	092900	35960353	1861	1861	1861	1861	0
652	20231026	092800	35960353	1861	1861	1861	1861	0
653	20231026	092700	35960353	1861	1861	1861	1861	0
654	20231026	092600	35960353	1861	1861	1861	1861	0
655	20231026	092500	35960353	1861	1862	1863	1861	2767
656	20231026	092400	30806629	1863	1867	1867	1863	115
657	20231026	092300	30591980	1860	1860	1860	1860	0
658	20231026	092200	30591980	1860	1860	1860	1860	0
659	20231026	092100	30591980	1860	1877	1877	1860	9208
660	20231026	092000	13419409	1877	1878	1878	1877	1393
661	20231026	091900	10804648	1878	1878	1878	1878	0
662	20231026	091800	10804648	1878	1879	1879	1878	809
663	20231026	091700	9284846	1878	1878	1878	1878	100
664	20231026	091600	9097046	1878	1878	1878	1878	2
665	20231026	091500	9093290	1878	1879	1879	1878	352
666	20231026	091400	8432230	1877	1877	1877	1877	0
667	20231026	091300	8432230	1877	1877	1877	1877	11
668	20231026	091200	8411583	1877	1877	1877	1877	27
669	20231026	091100	8360904	1877	1877	1877	1877	11
670	20231026	091000	8340257	1880	1880	1880	1876	14
671	20231026	090900	8313981	1876	1880	1880	1876	31
672	20231026	090800	8255789	1876	1876	1876	1876	11
673	20231026	090700	8235153	1876	1881	1881	1876	46
674	20231026	090600	8148682	1878	1871	1878	1871	171
675	20231026	090500	7827971	1870	1870	1870	1870	11
676	20231026	090400	7807401	1870	1871	1871	1870	11
677	20231026	090300	7786830	1870	1869	1870	1868	246
678	20231026	090200	7327076	1863	1910	1910	1863	12
679	20231026	090100	7304673	1857	1911	1911	1830	1768
680	20231026	090000	3986504	1910	1932	1932	1910	2064