KissMeData/452980/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210700	803514266	1896	1896	1896	1896	3645
3	20231006	210600	803514266	1896	1896	1896	1896	0
4	20231006	210500	803514266	1896	1896	1896	1896	0
5	20231006	210400	803514266	1896	1896	1896	1896	0
6	20231006	210300	803514266	1896	1896	1896	1896	0
7	20231006	210200	803514266	1896	1896	1896	1896	0
8	20231006	210100	803514266	1896	1896	1896	1896	0
9	20231006	210000	803514266	1896	1896	1896	1896	0
10	20231006	205900	803514266	1896	1896	1896	1896	0
11	20231006	205800	803514266	1896	1896	1896	1896	0
12	20231006	205700	803514266	1896	1896	1896	1896	0
13	20231006	205600	803514266	1896	1896	1896	1896	0
14	20231006	205500	803514266	1896	1896	1896	1896	0
15	20231006	205400	803514266	1896	1896	1896	1896	0
16	20231006	205300	803514266	1896	1896	1896	1896	0
17	20231006	205200	803514266	1896	1896	1896	1896	0
18	20231006	205100	803514266	1896	1896	1896	1896	0
19	20231006	205000	803514266	1896	1896	1896	1896	0
20	20231006	204900	803514266	1896	1896	1896	1896	0
21	20231006	204800	803514266	1896	1896	1896	1896	0
22	20231006	204700	803514266	1896	1896	1896	1896	0
23	20231006	204600	803514266	1896	1896	1896	1896	0
24	20231006	204500	803514266	1896	1896	1896	1896	0
25	20231006	204400	803514266	1896	1896	1896	1896	0
26	20231006	204300	803514266	1896	1896	1896	1896	0
27	20231006	204200	803514266	1896	1896	1896	1896	0
28	20231006	204100	803514266	1896	1896	1896	1896	0
29	20231006	204000	803514266	1896	1896	1896	1896	0
30	20231006	203900	803514266	1896	1896	1896	1896	0
31	20231006	203800	803514266	1896	1896	1896	1896	0
32	20231006	203700	803514266	1896	1896	1896	1896	3645
33	20231006	203600	803514266	1896	1896	1896	1896	0
34	20231006	203500	803514266	1896	1896	1896	1896	0
35	20231006	203400	803514266	1896	1896	1896	1896	0
36	20231006	203300	803514266	1896	1896	1896	1896	0
37	20231006	203200	803514266	1896	1896	1896	1896	0
38	20231006	203100	803514266	1896	1896	1896	1896	0
39	20231006	203000	803514266	1896	1896	1896	1896	0
40	20231006	202900	803514266	1896	1896	1896	1896	0
41	20231006	202800	803514266	1896	1896	1896	1896	0
42	20231006	202700	803514266	1896	1896	1896	1896	0
43	20231006	202600	803514266	1896	1896	1896	1896	0
44	20231006	202500	803514266	1896	1896	1896	1896	0
45	20231006	202400	803514266	1896	1896	1896	1896	0
46	20231006	202300	803514266	1896	1896	1896	1896	0
47	20231006	202200	803514266	1896	1896	1896	1896	0
48	20231006	202100	803514266	1896	1896	1896	1896	0
49	20231006	202000	803514266	1896	1896	1896	1896	0
50	20231006	201900	803514266	1896	1896	1896	1896	0
51	20231006	201800	803514266	1896	1896	1896	1896	0
52	20231006	201700	803514266	1896	1896	1896	1896	0
53	20231006	201600	803514266	1896	1896	1896	1896	0
54	20231006	201500	803514266	1896	1896	1896	1896	0
55	20231006	201400	803514266	1896	1896	1896	1896	0
56	20231006	201300	803514266	1896	1896	1896	1896	0
57	20231006	201200	803514266	1896	1896	1896	1896	0
58	20231006	201100	803514266	1896	1896	1896	1896	0
59	20231006	201000	803514266	1896	1896	1896	1896	0
60	20231006	200900	803514266	1896	1896	1896	1896	0
61	20231006	200800	803514266	1896	1896	1896	1896	0
62	20231006	200700	803514266	1896	1896	1896	1896	3645
63	20231006	200600	803514266	1896	1896	1896	1896	0
64	20231006	200500	803514266	1896	1896	1896	1896	0
65	20231006	200400	803514266	1896	1896	1896	1896	0
66	20231006	200300	803514266	1896	1896	1896	1896	0
67	20231006	200200	803514266	1896	1896	1896	1896	0
68	20231006	200100	803514266	1896	1896	1896	1896	0
69	20231006	200000	803514266	1896	1896	1896	1896	0
70	20231006	195900	803514266	1896	1896	1896	1896	0
71	20231006	195800	803514266	1896	1896	1896	1896	0
72	20231006	195700	803514266	1896	1896	1896	1896	0
73	20231006	195600	803514266	1896	1896	1896	1896	0
74	20231006	195500	803514266	1896	1896	1896	1896	0
75	20231006	195400	803514266	1896	1896	1896	1896	0
76	20231006	195300	803514266	1896	1896	1896	1896	0
77	20231006	195200	803514266	1896	1896	1896	1896	0
78	20231006	195100	803514266	1896	1896	1896	1896	0
79	20231006	195000	803514266	1896	1896	1896	1896	0
80	20231006	194900	803514266	1896	1896	1896	1896	0
81	20231006	194800	803514266	1896	1896	1896	1896	0
82	20231006	194700	803514266	1896	1896	1896	1896	0
83	20231006	194600	803514266	1896	1896	1896	1896	0
84	20231006	194500	803514266	1896	1896	1896	1896	0
85	20231006	194400	803514266	1896	1896	1896	1896	0
86	20231006	194300	803514266	1896	1896	1896	1896	0
87	20231006	194200	803514266	1896	1896	1896	1896	0
88	20231006	194100	803514266	1896	1896	1896	1896	0
89	20231006	194000	803514266	1896	1896	1896	1896	0
90	20231006	193900	803514266	1896	1896	1896	1896	0
91	20231006	193800	803514266	1896	1896	1896	1896	0
92	20231006	193700	803514266	1896	1896	1896	1896	3645
93	20231006	193600	803514266	1896	1896	1896	1896	0
94	20231006	193500	803514266	1896	1896	1896	1896	0
95	20231006	193400	803514266	1896	1896	1896	1896	0
96	20231006	193300	803514266	1896	1896	1896	1896	0
97	20231006	193200	803514266	1896	1896	1896	1896	0
98	20231006	193100	803514266	1896	1896	1896	1896	0
99	20231006	193000	803514266	1896	1896	1896	1896	0
100	20231006	192900	803514266	1896	1896	1896	1896	0
101	20231006	192800	803514266	1896	1896	1896	1896	0
102	20231006	192700	803514266	1896	1896	1896	1896	0
103	20231006	192600	803514266	1896	1896	1896	1896	0
104	20231006	192500	803514266	1896	1896	1896	1896	0
105	20231006	192400	803514266	1896	1896	1896	1896	0
106	20231006	192300	803514266	1896	1896	1896	1896	0
107	20231006	192200	803514266	1896	1896	1896	1896	0
108	20231006	192100	803514266	1896	1896	1896	1896	0
109	20231006	192000	803514266	1896	1896	1896	1896	0
110	20231006	191900	803514266	1896	1896	1896	1896	0
111	20231006	191800	803514266	1896	1896	1896	1896	0
112	20231006	191700	803514266	1896	1896	1896	1896	0
113	20231006	191600	803514266	1896	1896	1896	1896	0
114	20231006	191500	803514266	1896	1896	1896	1896	0
115	20231006	191400	803514266	1896	1896	1896	1896	0
116	20231006	191300	803514266	1896	1896	1896	1896	0
117	20231006	191200	803514266	1896	1896	1896	1896	0
118	20231006	191100	803514266	1896	1896	1896	1896	0
119	20231006	191000	803514266	1896	1896	1896	1896	0
120	20231006	190900	803514266	1896	1896	1896	1896	0
121	20231006	190800	803514266	1896	1896	1896	1896	0
122	20231006	190700	803514266	1896	1896	1896	1896	3645
123	20231006	190600	803514266	1896	1896	1896	1896	0
124	20231006	190500	803514266	1896	1896	1896	1896	0
125	20231006	190400	803514266	1896	1896	1896	1896	0
126	20231006	190300	803514266	1896	1896	1896	1896	0
127	20231006	190200	803514266	1896	1896	1896	1896	0
128	20231006	190100	803514266	1896	1896	1896	1896	0
129	20231006	190000	803514266	1896	1896	1896	1896	0
130	20231006	185900	803514266	1896	1896	1896	1896	0
131	20231006	185800	803514266	1896	1896	1896	1896	0
132	20231006	185700	803514266	1896	1896	1896	1896	0
133	20231006	185600	803514266	1896	1896	1896	1896	0
134	20231006	185500	803514266	1896	1896	1896	1896	0
135	20231006	185400	803514266	1896	1896	1896	1896	0
136	20231006	185300	803514266	1896	1896	1896	1896	0
137	20231006	185200	803514266	1896	1896	1896	1896	0
138	20231006	185100	803514266	1896	1896	1896	1896	0
139	20231006	185000	803514266	1896	1896	1896	1896	0
140	20231006	184900	803514266	1896	1896	1896	1896	0
141	20231006	184800	803514266	1896	1896	1896	1896	0
142	20231006	184700	803514266	1896	1896	1896	1896	0
143	20231006	184600	803514266	1896	1896	1896	1896	0
144	20231006	184500	803514266	1896	1896	1896	1896	0
145	20231006	184400	803514266	1896	1896	1896	1896	0
146	20231006	184300	803514266	1896	1896	1896	1896	0
147	20231006	184200	803514266	1896	1896	1896	1896	0
148	20231006	184100	803514266	1896	1896	1896	1896	0
149	20231006	184000	803514266	1896	1896	1896	1896	0
150	20231006	183900	803514266	1896	1896	1896	1896	0
151	20231006	183800	803514266	1896	1896	1896	1896	0
152	20231006	183700	803514266	1896	1896	1896	1896	3645
153	20231006	183600	803514266	1896	1896	1896	1896	0
154	20231006	183500	803514266	1896	1896	1896	1896	0
155	20231006	183400	803514266	1896	1896	1896	1896	0
156	20231006	183300	803514266	1896	1896	1896	1896	0
157	20231006	183200	803514266	1896	1896	1896	1896	0
158	20231006	183100	803514266	1896	1896	1896	1896	0
159	20231006	183000	803514266	1896	1896	1896	1896	0
160	20231006	182900	803514266	1896	1896	1896	1896	0
161	20231006	182800	803514266	1896	1896	1896	1896	0
162	20231006	182700	803514266	1896	1896	1896	1896	0
163	20231006	182600	803514266	1896	1896	1896	1896	0
164	20231006	182500	803514266	1896	1896	1896	1896	0
165	20231006	182400	803514266	1896	1896	1896	1896	0
166	20231006	182300	803514266	1896	1896	1896	1896	0
167	20231006	182200	803514266	1896	1896	1896	1896	0
168	20231006	182100	803514266	1896	1896	1896	1896	0
169	20231006	182000	803514266	1896	1896	1896	1896	0
170	20231006	181900	803514266	1896	1896	1896	1896	0
171	20231006	181800	803514266	1896	1896	1896	1896	0
172	20231006	181700	803514266	1896	1896	1896	1896	0
173	20231006	181600	803514266	1896	1896	1896	1896	0
174	20231006	181500	803514266	1896	1896	1896	1896	0
175	20231006	181400	803514266	1896	1896	1896	1896	0
176	20231006	181300	803514266	1896	1896	1896	1896	0
177	20231006	181200	803514266	1896	1896	1896	1896	0
178	20231006	181100	803514266	1896	1896	1896	1896	0
179	20231006	181000	803514266	1896	1896	1896	1896	0
180	20231006	180900	803514266	1896	1896	1896	1896	0
181	20231006	180800	803514266	1896	1896	1896	1896	0
182	20231006	180700	803514266	1896	1896	1896	1896	3645
183	20231006	180600	803514266	1896	1896	1896	1896	0
184	20231006	180500	803514266	1896	1896	1896	1896	0
185	20231006	180400	803514266	1896	1896	1896	1896	0
186	20231006	180300	803514266	1896	1896	1896	1896	0
187	20231006	180200	803514266	1896	1896	1896	1896	0
188	20231006	180100	803514266	1896	1896	1896	1896	0
189	20231006	180000	803514266	1896	1896	1896	1896	0
190	20231006	175900	803514266	1896	1896	1896	1896	0
191	20231006	175800	803514266	1896	1896	1896	1896	0
192	20231006	175700	803514266	1896	1896	1896	1896	0
193	20231006	175600	803514266	1896	1896	1896	1896	0
194	20231006	175500	803514266	1896	1896	1896	1896	0
195	20231006	175400	803514266	1896	1896	1896	1896	0
196	20231006	175300	803514266	1896	1896	1896	1896	0
197	20231006	175200	803514266	1896	1896	1896	1896	0
198	20231006	175100	803514266	1896	1896	1896	1896	0
199	20231006	175000	803514266	1896	1896	1896	1896	0
200	20231006	174900	803514266	1896	1896	1896	1896	0
201	20231006	174800	803514266	1896	1896	1896	1896	0
202	20231006	174700	803514266	1896	1896	1896	1896	0
203	20231006	174600	803514266	1896	1896	1896	1896	0
204	20231006	174500	803514266	1896	1896	1896	1896	0
205	20231006	174400	803514266	1896	1896	1896	1896	0
206	20231006	174300	803514266	1896	1896	1896	1896	0
207	20231006	174200	803514266	1896	1896	1896	1896	0
208	20231006	174100	803514266	1896	1896	1896	1896	0
209	20231006	174000	803514266	1896	1896	1896	1896	0
210	20231006	173900	803514266	1896	1896	1896	1896	0
211	20231006	173800	803514266	1896	1896	1896	1896	0
212	20231006	173700	803514266	1896	1896	1896	1896	3645
213	20231006	173600	803514266	1896	1896	1896	1896	0
214	20231006	173500	803514266	1896	1896	1896	1896	0
215	20231006	173400	803514266	1896	1896	1896	1896	0
216	20231006	173300	803514266	1896	1896	1896	1896	0
217	20231006	173200	803514266	1896	1896	1896	1896	0
218	20231006	173100	803514266	1896	1896	1896	1896	0
219	20231006	173000	803514266	1896	1896	1896	1896	0
220	20231006	172900	803514266	1896	1896	1896	1896	0
221	20231006	172800	803514266	1896	1896	1896	1896	0
222	20231006	172700	803514266	1896	1896	1896	1896	0
223	20231006	172600	803514266	1896	1896	1896	1896	0
224	20231006	172500	803514266	1896	1896	1896	1896	0
225	20231006	172400	803514266	1896	1896	1896	1896	0
226	20231006	172300	803514266	1896	1896	1896	1896	0
227	20231006	172200	803514266	1896	1896	1896	1896	0
228	20231006	172100	803514266	1896	1896	1896	1896	0
229	20231006	172000	803514266	1896	1896	1896	1896	0
230	20231006	171900	803514266	1896	1896	1896	1896	0
231	20231006	171800	803514266	1896	1896	1896	1896	0
232	20231006	171700	803514266	1896	1896	1896	1896	0
233	20231006	171600	803514266	1896	1896	1896	1896	0
234	20231006	171500	803514266	1896	1896	1896	1896	0
235	20231006	171400	803514266	1896	1896	1896	1896	0
236	20231006	171300	803514266	1896	1896	1896	1896	0
237	20231006	171200	803514266	1896	1896	1896	1896	0
238	20231006	171100	803514266	1896	1896	1896	1896	0
239	20231006	171000	803514266	1896	1896	1896	1896	0
240	20231006	170900	803514266	1896	1896	1896	1896	0
241	20231006	170800	803514266	1896	1896	1896	1896	0
242	20231006	170700	803514266	1896	1896	1896	1896	3645
243	20231006	170600	803514266	1896	1896	1896	1896	0
244	20231006	170500	803514266	1896	1896	1896	1896	0
245	20231006	170400	803514266	1896	1896	1896	1896	0
246	20231006	170300	803514266	1896	1896	1896	1896	0
247	20231006	170200	803514266	1896	1896	1896	1896	0
248	20231006	170100	803514266	1896	1896	1896	1896	0
249	20231006	170000	803514266	1896	1896	1896	1896	0
250	20231006	165900	803514266	1896	1896	1896	1896	0
251	20231006	165800	803514266	1896	1896	1896	1896	0
252	20231006	165700	803514266	1896	1896	1896	1896	0
253	20231006	165600	803514266	1896	1896	1896	1896	0
254	20231006	165500	803514266	1896	1896	1896	1896	0
255	20231006	165400	803514266	1896	1896	1896	1896	0
256	20231006	165300	803514266	1896	1896	1896	1896	0
257	20231006	165200	803514266	1896	1896	1896	1896	0
258	20231006	165100	803514266	1896	1896	1896	1896	0
259	20231006	165000	803514266	1896	1896	1896	1896	0
260	20231006	164900	803514266	1896	1896	1896	1896	0
261	20231006	164800	803514266	1896	1896	1896	1896	0
262	20231006	164700	803514266	1896	1896	1896	1896	0
263	20231006	164600	803514266	1896	1896	1896	1896	0
264	20231006	164500	803514266	1896	1896	1896	1896	0
265	20231006	164400	803514266	1896	1896	1896	1896	0
266	20231006	164300	803514266	1896	1896	1896	1896	0
267	20231006	164200	803514266	1896	1896	1896	1896	0
268	20231006	164100	803514266	1896	1896	1896	1896	0
269	20231006	164000	803514266	1896	1896	1896	1896	0
270	20231006	163900	803514266	1896	1896	1896	1896	0
271	20231006	163800	803514266	1896	1896	1896	1896	0
272	20231006	163700	803514266	1896	1896	1896	1896	3645
273	20231006	163600	803514266	1896	1896	1896	1896	0
274	20231006	163500	803514266	1896	1896	1896	1896	0
275	20231006	163400	803514266	1896	1896	1896	1896	0
276	20231006	163300	803514266	1896	1896	1896	1896	0
277	20231006	163200	803514266	1896	1896	1896	1896	0
278	20231006	163100	803514266	1896	1896	1896	1896	0
279	20231006	163000	803514266	1896	1896	1896	1896	0
280	20231006	162900	803514266	1896	1896	1896	1896	0
281	20231006	162800	803514266	1896	1896	1896	1896	0
282	20231006	162700	803514266	1896	1896	1896	1896	0
283	20231006	162600	803514266	1896	1896	1896	1896	0
284	20231006	162500	803514266	1896	1896	1896	1896	0
285	20231006	162400	803514266	1896	1896	1896	1896	0
286	20231006	162300	803514266	1896	1896	1896	1896	0
287	20231006	162200	803514266	1896	1896	1896	1896	0
288	20231006	162100	803514266	1896	1896	1896	1896	0
289	20231006	162000	803514266	1896	1896	1896	1896	0
290	20231006	161900	803514266	1896	1896	1896	1896	0
291	20231006	161800	803514266	1896	1896	1896	1896	0
292	20231006	161700	803514266	1896	1896	1896	1896	0
293	20231006	161600	803514266	1896	1896	1896	1896	0
294	20231006	161500	803514266	1896	1896	1896	1896	0
295	20231006	161400	803514266	1896	1896	1896	1896	0
296	20231006	161300	803514266	1896	1896	1896	1896	0
297	20231006	161200	803514266	1896	1896	1896	1896	0
298	20231006	161100	803514266	1896	1896	1896	1896	0
299	20231006	161000	803514266	1896	1896	1896	1896	0
300	20231006	160900	803514266	1896	1896	1896	1896	0
301	20231006	160800	803514266	1896	1896	1896	1896	0
302	20231006	160700	803514266	1896	1896	1896	1896	3645
303	20231006	160600	803514266	1896	1896	1896	1896	0
304	20231006	160500	803514266	1896	1896	1896	1896	0
305	20231006	160400	803514266	1896	1896	1896	1896	0
306	20231006	160300	803514266	1896	1896	1896	1896	0
307	20231006	160200	803514266	1896	1896	1896	1896	0
308	20231006	160100	803514266	1896	1896	1896	1896	0
309	20231006	160000	803514266	1896	1896	1896	1896	0
310	20231006	155900	803514266	1896	1896	1896	1896	0
311	20231006	155800	803514266	1896	1896	1896	1896	0
312	20231006	155700	803514266	1896	1896	1896	1896	0
313	20231006	155600	803514266	1896	1896	1896	1896	0
314	20231006	155500	803514266	1896	1896	1896	1896	0
315	20231006	155400	803514266	1896	1896	1896	1896	0
316	20231006	155300	803514266	1896	1896	1896	1896	0
317	20231006	155200	803514266	1896	1896	1896	1896	0
318	20231006	155100	803514266	1896	1896	1896	1896	0
319	20231006	155000	803514266	1896	1896	1896	1896	0
320	20231006	154900	803514266	1896	1896	1896	1896	0
321	20231006	154800	803514266	1896	1896	1896	1896	0
322	20231006	154700	803514266	1896	1896	1896	1896	0
323	20231006	154600	803514266	1896	1896	1896	1896	0
324	20231006	154500	803514266	1896	1896	1896	1896	0
325	20231006	154400	803514266	1896	1896	1896	1896	0
326	20231006	154300	803514266	1896	1896	1896	1896	0
327	20231006	154200	803514266	1896	1896	1896	1896	0
328	20231006	154100	803514266	1896	1896	1896	1896	0
329	20231006	154000	803514266	1896	1896	1896	1896	0
330	20231006	153900	803514266	1896	1896	1896	1896	0
331	20231006	153800	803514266	1896	1896	1896	1896	0
332	20231006	153700	803514266	1896	1896	1896	1896	3645
333	20231006	153600	803514266	1896	1896	1896	1896	0
334	20231006	153500	803514266	1896	1896	1896	1896	0
335	20231006	153400	803514266	1896	1896	1896	1896	0
336	20231006	153300	803514266	1896	1896	1896	1896	0
337	20231006	153200	803514266	1896	1896	1896	1896	0
338	20231006	153100	803514266	1896	1896	1896	1896	0
339	20231006	153000	803514266	1896	1896	1896	1896	3645
340	20231006	152900	796603346	1898	1898	1898	1898	0
341	20231006	152800	796603346	1898	1898	1898	1898	0
342	20231006	152700	796603346	1898	1898	1898	1898	0
343	20231006	152600	796603346	1898	1898	1898	1898	0
344	20231006	152500	796603346	1898	1898	1898	1898	0
345	20231006	152400	796603346	1898	1898	1898	1898	0
346	20231006	152300	796603346	1898	1898	1898	1898	0
347	20231006	152200	796603346	1898	1898	1898	1898	0
348	20231006	152100	796603346	1898	1898	1898	1898	0
349	20231006	152000	796603346	1898	1898	1898	1898	0
350	20231006	151900	796603346	1898	1897	1898	1896	2530
351	20231006	151800	791804316	1896	1896	1896	1896	0
352	20231006	151700	791804316	1896	1896	1896	1896	710
353	20231006	151600	790458156	1896	1898	1899	1896	720
354	20231006	151500	789091553	1896	1898	1898	1896	350
355	20231006	151400	788427853	1896	1896	1896	1896	700
356	20231006	151300	787100653	1896	1896	1896	1896	27
357	20231006	151200	787049461	1896	1896	1896	1896	11
358	20231006	151100	787028605	1895	1895	1895	1895	1400
359	20231006	151000	784375605	1895	1896	1896	1895	3085
360	20231006	150900	778526475	1896	1896	1896	1896	165
361	20231006	150800	778213635	1896	1896	1896	1896	479
362	20231006	150700	777305451	1900	1900	1900	1900	100
363	20231006	150600	777115451	1900	1900	1900	1900	50
364	20231006	150500	777020451	1896	1896	1896	1896	700
365	20231006	150400	775693251	1900	1896	1900	1896	424
366	20231006	150300	774889143	1895	1895	1895	1895	0
367	20231006	150200	774889143	1895	1896	1896	1895	700
368	20231006	150100	773562543	1895	1897	1897	1895	613
369	20231006	150000	772400705	1897	1897	1897	1895	5057
370	20231006	145900	762814789	1897	1897	1897	1897	220
371	20231006	145800	762397449	1900	1897	1900	1897	75
372	20231006	145700	762255009	1900	1898	1900	1898	2782
373	20231006	145600	756972009	1898	1898	1898	1898	38
374	20231006	145500	756899885	1898	1899	1899	1898	31102
375	20231006	145400	697862639	1899	1901	1901	1899	5900
376	20231006	145300	686652751	1900	1900	1900	1900	80
377	20231006	145200	686500751	1900	1900	1900	1900	200
378	20231006	145100	686120751	1900	1900	1900	1900	315
379	20231006	145000	685522251	1901	1900	1901	1900	638
380	20231006	144900	684310001	1901	1901	1901	1901	50
381	20231006	144800	684214951	1901	1901	1901	1901	235
382	20231006	144700	683768216	1901	1901	1901	1901	0
383	20231006	144600	683768216	1901	1901	1901	1901	50
384	20231006	144500	683673166	1900	1901	1901	1900	760
385	20231006	144400	682229066	1901	1900	1901	1900	3434
386	20231006	144300	675704416	1900	1900	1900	1900	0
387	20231006	144200	675704416	1900	1900	1900	1900	1400
388	20231006	144100	673044416	1900	1900	1900	1900	0
389	20231006	144000	673044416	1900	1900	1900	1900	689
390	20231006	143900	671735316	1901	1901	1901	1901	50
391	20231006	143800	671640266	1901	1901	1901	1901	106
392	20231006	143700	671438760	1901	1901	1901	1901	100
393	20231006	143600	671248660	1901	1901	1901	1901	105
394	20231006	143500	671049055	1901	1901	1901	1901	6
395	20231006	143400	671037649	1902	1900	1902	1900	1291
396	20231006	143300	668584649	1900	1900	1900	1900	0
397	20231006	143200	668584649	1900	1900	1900	1900	0
398	20231006	143100	668584649	1900	1900	1900	1900	1507
399	20231006	143000	665721349	1901	1901	1901	1901	100
400	20231006	142900	665531249	1901	1901	1901	1901	1
401	20231006	142800	665529348	1901	1901	1901	1901	508
402	20231006	142700	664563640	1901	1901	1901	1901	162
403	20231006	142600	664255678	1901	1900	1901	1900	51
404	20231006	142500	664158728	1901	1901	1901	1901	619
405	20231006	142400	662982009	1900	1900	1900	1900	0
406	20231006	142300	662982009	1900	1900	1900	1900	1400
407	20231006	142200	660322009	1900	1900	1900	1900	0
408	20231006	142100	660322009	1900	1900	1900	1900	829
409	20231006	142000	658746909	1901	1901	1901	1901	119
410	20231006	141900	658520690	1901	1901	1901	1901	0
411	20231006	141800	658520690	1901	1901	1901	1901	42
412	20231006	141700	658440848	1901	1901	1901	1901	1037
413	20231006	141600	656469511	1902	1902	1902	1902	50
414	20231006	141500	656374411	1902	1902	1902	1902	50
415	20231006	141400	656279311	1902	1902	1902	1902	921
416	20231006	141300	654527569	1902	1902	1902	1902	0
417	20231006	141200	654527569	1902	1902	1902	1902	0
418	20231006	141100	654527569	1902	1903	1903	1902	894
419	20231006	141000	652827161	1903	1903	1903	1903	377
420	20231006	140900	652109730	1903	1903	1903	1903	100
421	20231006	140800	651919430	1903	1903	1903	1903	50
422	20231006	140700	651824280	1903	1903	1903	1903	100
423	20231006	140600	651633980	1903	1902	1903	1902	711
424	20231006	140500	650281597	1903	1903	1903	1903	0
425	20231006	140400	650281597	1903	1903	1903	1903	50
426	20231006	140300	650186447	1903	1902	1903	1902	1550
427	20231006	140200	647238297	1902	1902	1902	1902	695
428	20231006	140100	645916407	1903	1903	1903	1903	100
429	20231006	140000	645726107	1903	1903	1903	1903	50
430	20231006	135900	645630957	1902	1903	1903	1902	110
431	20231006	135800	645421637	1903	1903	1903	1903	0
432	20231006	135700	645421637	1903	1902	1903	1902	700
433	20231006	135600	644090187	1903	1903	1903	1903	50
434	20231006	135500	643995037	1902	1902	1902	1902	0
435	20231006	135400	643995037	1902	1902	1902	1902	713
436	20231006	135300	642638911	1902	1902	1902	1902	0
437	20231006	135200	642638911	1902	1902	1902	1902	797
438	20231006	135100	641123017	1903	1903	1903	1903	50
439	20231006	135000	641027867	1903	1903	1903	1903	1050
440	20231006	134900	639029717	1903	1903	1903	1903	50
441	20231006	134800	638934567	1903	1903	1903	1903	50
442	20231006	134700	638839417	1903	1903	1903	1903	408
443	20231006	134600	638062993	1903	1903	1903	1903	358
444	20231006	134500	637381719	1903	1903	1903	1903	0
445	20231006	134400	637381719	1903	1903	1903	1903	100
446	20231006	134300	637191419	1903	1902	1903	1902	2158
447	20231006	134200	633086853	1902	1902	1902	1902	0
448	20231006	134100	633086853	1902	1902	1902	1902	0
449	20231006	134000	633086853	1902	1902	1902	1902	700
450	20231006	133900	631755453	1902	1902	1902	1902	300
451	20231006	133800	631184853	1903	1903	1903	1903	100
452	20231006	133700	630994553	1903	1903	1903	1903	100
453	20231006	133600	630804253	1903	1903	1903	1903	51
454	20231006	133500	630707200	1903	1902	1903	1902	40
455	20231006	133400	630631100	1902	1902	1902	1902	700
456	20231006	133300	629299700	1902	1902	1902	1900	1166
457	20231006	133200	627082950	1902	1902	1902	1902	0
458	20231006	133100	627082950	1902	1902	1902	1902	100
459	20231006	133000	626892750	1902	1901	1902	1901	1002
460	20231006	132900	624987898	1901	1900	1901	1900	609
461	20231006	132800	623830748	1901	1901	1901	1901	50
462	20231006	132700	623735698	1900	1900	1900	1900	0
463	20231006	132600	623735698	1900	1900	1900	1900	700
464	20231006	132500	622405698	1900	1900	1900	1900	0
465	20231006	132400	622405698	1900	1900	1900	1900	0
466	20231006	132300	622405698	1900	1902	1902	1900	1004
467	20231006	132200	620497710	1902	1906	1906	1902	770
468	20231006	132100	619032875	1906	1906	1906	1906	574
469	20231006	132000	617938831	1906	1905	1906	1905	1244
470	20231006	131900	615568487	1905	1905	1905	1905	50
471	20231006	131800	615473237	1905	1905	1905	1905	2054
472	20231006	131700	611560367	1905	1903	1905	1903	27717
473	20231006	131600	558768104	1903	1903	1903	1903	0
474	20231006	131500	558768104	1903	1903	1903	1903	0
475	20231006	131400	558768104	1903	1900	1903	1900	10842
476	20231006	131300	538148371	1901	1901	1901	1901	19
477	20231006	131200	538112252	1900	1900	1900	1900	720
478	20231006	131100	536744252	1900	1900	1900	1900	0
479	20231006	131000	536744252	1900	1900	1900	1900	0
480	20231006	130900	536744252	1900	1900	1900	1900	700
481	20231006	130800	535414252	1900	1900	1900	1900	0
482	20231006	130700	535414252	1900	1900	1900	1900	300
483	20231006	130600	534844252	1900	1900	1900	1900	810
484	20231006	130500	533305252	1900	1900	1900	1900	0
485	20231006	130400	533305252	1900	1900	1900	1900	995
486	20231006	130300	531414752	1900	1900	1900	1900	700
487	20231006	130200	530084752	1900	1900	1900	1900	1000
488	20231006	130100	528184752	1900	1900	1900	1900	100
489	20231006	130000	527994752	1900	1900	1900	1900	710
490	20231006	125900	526645752	1900	1900	1900	1900	0
491	20231006	125800	526645752	1900	1900	1901	1900	1271
492	20231006	125700	524230851	1900	1900	1900	1900	700
493	20231006	125600	522900851	1900	1900	1900	1900	20
494	20231006	125500	522862851	1900	1899	1900	1899	6655
495	20231006	125400	510223351	1900	1900	1900	1900	1343
496	20231006	125300	507671651	1900	1900	1900	1900	299
497	20231006	125200	507103551	1899	1899	1899	1899	500
498	20231006	125100	506154051	1900	1900	1900	1900	2
499	20231006	125000	506150251	1899	1899	1899	1899	256
500	20231006	124900	505664107	1900	1900	1900	1900	283
501	20231006	124800	505126407	1900	1900	1900	1900	158
502	20231006	124700	504826207	1899	1899	1899	1899	468
503	20231006	124600	503937475	1899	1899	1899	1899	332
504	20231006	124500	503307007	1899	1899	1899	1899	0
505	20231006	124400	503307007	1899	1900	1900	1899	10666
506	20231006	124300	483041657	1899	1899	1899	1899	700
507	20231006	124200	481712357	1899	1896	1899	1896	1049
508	20231006	124100	479721924	1896	1896	1896	1896	0
509	20231006	124000	479721924	1896	1896	1897	1896	201
510	20231006	123900	479340827	1895	1895	1895	1895	0
511	20231006	123800	479340827	1895	1895	1895	1895	700
512	20231006	123700	478014327	1895	1895	1895	1895	0
513	20231006	123600	478014327	1895	1896	1896	1895	125
514	20231006	123500	477777442	1895	1895	1895	1895	5397
515	20231006	123400	467550127	1895	1895	1895	1895	0
516	20231006	123300	467550127	1895	1896	1896	1895	742
517	20231006	123200	466144033	1895	1896	1896	1895	750
518	20231006	123100	464722683	1895	1896	1896	1895	500
519	20231006	123000	463774983	1895	1895	1895	1895	0
520	20231006	122900	463774983	1895	1895	1895	1895	700
521	20231006	122800	462448483	1895	1895	1895	1895	0
522	20231006	122700	462448483	1895	1895	1895	1895	0
523	20231006	122600	462448483	1895	1896	1896	1895	750
524	20231006	122500	461027180	1895	1895	1895	1895	0
525	20231006	122400	461027180	1895	1895	1896	1895	2694
526	20231006	122300	455920950	1896	1896	1896	1896	321
527	20231006	122200	455312334	1896	1896	1896	1896	0
528	20231006	122100	455312334	1896	1896	1896	1896	2089
529	20231006	122000	451351590	1896	1896	1896	1896	0
530	20231006	121900	451351590	1896	1896	1896	1896	0
531	20231006	121800	451351590	1896	1897	1897	1896	30
532	20231006	121700	451294700	1898	1898	1898	1898	0
533	20231006	121600	451294700	1898	1896	1898	1896	1738
534	20231006	121500	447999450	1898	1898	1898	1898	0
535	20231006	121400	447999450	1898	1898	1898	1898	0
536	20231006	121300	447999450	1898	1898	1898	1898	10
537	20231006	121200	447980470	1898	1898	1898	1898	10
538	20231006	121100	447961490	1898	1898	1898	1898	1
539	20231006	121000	447959592	1896	1896	1896	1896	147
540	20231006	120900	447680880	1896	1896	1896	1896	1253
541	20231006	120800	445305192	1896	1896	1896	1896	0
542	20231006	120700	445305192	1896	1896	1896	1896	0
543	20231006	120600	445305192	1896	1896	1896	1896	700
544	20231006	120500	443977992	1896	1896	1896	1896	0
545	20231006	120400	443977992	1896	1897	1897	1896	7
546	20231006	120300	443964715	1899	1899	1899	1899	10
547	20231006	120200	443945725	1900	1900	1900	1900	0
548	20231006	120100	443945725	1900	1896	1900	1896	710
549	20231006	120000	442599525	1896	1896	1896	1896	89
550	20231006	115900	442430781	1896	1895	1896	1895	11
551	20231006	115800	442409935	1896	1896	1896	1896	1079
552	20231006	115700	440364151	1896	1896	1896	1896	105
553	20231006	115600	440165071	1896	1896	1896	1896	5
554	20231006	115500	440155591	1896	1896	1896	1896	1201
555	20231006	115400	437878495	1895	1895	1895	1895	0
556	20231006	115300	437878495	1895	1895	1895	1895	100
557	20231006	115200	437688995	1895	1896	1896	1895	700
558	20231006	115100	436362385	1895	1895	1895	1895	0
559	20231006	115000	436362385	1895	1895	1895	1895	0
560	20231006	114900	436362385	1895	1896	1896	1895	700
561	20231006	114800	435035875	1895	1895	1895	1895	0
562	20231006	114700	435035875	1895	1895	1895	1895	0
563	20231006	114600	435035875	1895	1895	1895	1895	1100
564	20231006	114500	432951375	1895	1895	1895	1895	0
565	20231006	114400	432951375	1895	1895	1895	1895	700
566	20231006	114300	431624875	1895	1895	1895	1895	0
567	20231006	114200	431624875	1895	1897	1897	1895	1030
568	20231006	114100	429671025	1895	1895	1895	1895	669
569	20231006	114000	428403270	1897	1897	1897	1897	0
570	20231006	113900	428403270	1897	1896	1897	1895	5294
571	20231006	113800	418366299	1897	1897	1897	1897	0
572	20231006	113700	418366299	1897	1897	1897	1897	3
573	20231006	113600	418360608	1898	1898	1898	1898	1
574	20231006	113500	418358710	1898	1898	1898	1898	30
575	20231006	113400	418301770	1898	1898	1898	1898	0
576	20231006	113300	418301770	1898	1898	1898	1898	20
577	20231006	113200	418263810	1897	1896	1897	1896	905
578	20231006	113100	416547725	1896	1896	1896	1896	0
579	20231006	113000	416547725	1896	1896	1896	1896	20
580	20231006	112900	416509805	1896	1896	1896	1896	1400
581	20231006	112800	413855405	1896	1896	1896	1896	2768
582	20231006	112700	408607277	1896	1896	1896	1896	2151
583	20231006	112600	404528981	1896	1896	1896	1896	0
584	20231006	112500	404528981	1896	1897	1897	1896	410
585	20231006	112400	403751611	1897	1896	1897	1896	704
586	20231006	112300	402416823	1897	1896	1897	1896	627
587	20231006	112200	401227904	1897	1897	1897	1897	1
588	20231006	112100	401226007	1897	1897	1897	1897	317
589	20231006	112000	400624658	1897	1897	1897	1897	0
590	20231006	111900	400624658	1897	1897	1897	1897	0
591	20231006	111800	400624658	1897	1897	1897	1897	1901
592	20231006	111700	397018461	1897	1897	1897	1897	100
593	20231006	111600	396828761	1898	1898	1898	1898	0
594	20231006	111500	396828761	1898	1898	1898	1898	50
595	20231006	111400	396733861	1898	1898	1898	1898	100
596	20231006	111300	396544061	1898	1898	1898	1898	100
597	20231006	111200	396354261	1897	1897	1897	1897	700
598	20231006	111100	395026361	1900	1898	1900	1898	1000
599	20231006	111000	393127741	1897	1898	1898	1897	40
600	20231006	110900	393051851	1898	1898	1898	1898	0
601	20231006	110800	393051851	1898	1898	1898	1898	0
602	20231006	110700	393051851	1898	1898	1898	1898	3
603	20231006	110600	393046157	1900	1900	1900	1900	0
604	20231006	110500	393046157	1900	1900	1900	1900	0
605	20231006	110400	393046157	1900	1898	1900	1898	1050
606	20231006	110300	391052801	1898	1898	1898	1898	1000
607	20231006	110200	389154801	1898	1898	1898	1898	0
608	20231006	110100	389154801	1898	1898	1898	1898	0
609	20231006	110000	389154801	1898	1898	1898	1898	0
610	20231006	105900	389154801	1898	1898	1898	1898	1000
611	20231006	105800	387256801	1898	1898	1898	1898	20
612	20231006	105700	387218841	1898	1898	1898	1898	210
613	20231006	105600	386820261	1898	1898	1898	1898	1300
614	20231006	105500	384352861	1898	1898	1898	1898	55
615	20231006	105400	384248471	1898	1898	1898	1898	54
616	20231006	105300	384145979	1896	1896	1896	1896	1274
617	20231006	105200	381730475	1896	1896	1896	1896	0
618	20231006	105100	381730475	1896	1897	1897	1896	100
619	20231006	105000	381540841	1896	1898	1898	1896	710
620	20231006	104900	380194651	1896	1896	1896	1896	0
621	20231006	104800	380194651	1896	1896	1896	1896	0
622	20231006	104700	380194651	1896	1896	1896	1896	700
623	20231006	104600	378867451	1896	1898	1898	1896	811
624	20231006	104500	377329039	1901	1901	1901	1901	1451
625	20231006	104400	374570688	1901	1901	1901	1901	399
626	20231006	104300	373812189	1900	1900	1900	1900	1115
627	20231006	104200	371693689	1900	1900	1900	1900	0
628	20231006	104100	371693689	1900	1900	1900	1900	0
629	20231006	104000	371693689	1900	1900	1900	1900	8419
630	20231006	103900	355697589	1900	1900	1900	1900	20
631	20231006	103800	355659589	1900	1900	1900	1900	1700
632	20231006	103700	352429589	1900	1900	1900	1900	0
633	20231006	103600	352429589	1900	1900	1900	1900	700
634	20231006	103500	351099589	1901	1901	1901	1901	1
635	20231006	103400	351097688	1901	1901	1901	1901	300
636	20231006	103300	350527388	1900	1900	1900	1900	0
637	20231006	103200	350527388	1900	1900	1900	1900	14
638	20231006	103100	350500788	1900	1900	1900	1900	1009
639	20231006	103000	348583688	1900	1900	1900	1900	2000
640	20231006	102900	344783688	1896	1896	1896	1896	40
641	20231006	102800	344707848	1900	1900	1900	1900	0
642	20231006	102700	344707848	1900	1896	1900	1896	611
643	20231006	102600	343549348	1896	1896	1896	1896	2
644	20231006	102500	343545556	1896	1896	1896	1896	0
645	20231006	102400	343545556	1896	1896	1896	1896	190
646	20231006	102300	343185316	1899	1899	1899	1899	10
647	20231006	102200	343166326	1900	1900	1900	1900	1849
648	20231006	102100	339653226	1900	1900	1900	1900	0
649	20231006	102000	339653226	1900	1896	1900	1896	820
650	20231006	101900	338098082	1896	1896	1896	1896	286
651	20231006	101800	337555826	1897	1897	1897	1897	2635
652	20231006	101700	332557231	1900	1900	1900	1900	0
653	20231006	101600	332557231	1900	1900	1900	1900	100
654	20231006	101500	332367231	1900	1900	1900	1900	0
655	20231006	101400	332367231	1900	1900	1900	1900	0
656	20231006	101300	332367231	1900	1896	1900	1896	4295
657	20231006	101200	324214779	1896	1899	1899	1896	25855
658	20231006	101100	275135622	1900	1900	1900	1900	425
659	20231006	101000	274328122	1900	1900	1900	1900	0
660	20231006	100900	274328122	1900	1900	1900	1900	0
661	20231006	100800	274328122	1900	1900	1900	1900	0
662	20231006	100700	274328122	1900	1899	1900	1899	4926
663	20231006	100600	264969231	1900	1900	1900	1900	410
664	20231006	100500	264190231	1899	1899	1899	1899	30
665	20231006	100400	264133261	1900	1900	1900	1900	549
666	20231006	100300	263090161	1900	1900	1900	1900	3000
667	20231006	100200	257390161	1900	1900	1900	1900	1000
668	20231006	100100	255490161	1900	1900	1900	1900	30
669	20231006	100000	255433161	1900	1900	1900	1900	0
670	20231006	095900	255433161	1900	1900	1900	1900	0
671	20231006	095800	255433161	1900	1900	1900	1900	0
672	20231006	095700	255433161	1900	1900	1900	1900	0
673	20231006	095600	255433161	1900	1900	1900	1900	2414
674	20231006	095500	250846561	1900	1900	1900	1900	16
675	20231006	095400	250816161	1899	1900	1900	1899	2140
676	20231006	095300	246751801	1900	1899	1900	1899	1710
677	20231006	095200	243504508	1900	1900	1900	1900	27
678	20231006	095100	243453208	1900	1900	1900	1900	0
679	20231006	095000	243453208	1900	1900	1900	1900	50
680	20231006	094900	243358208	1900	1900	1900	1900	10
681	20231006	094800	243339208	1899	1899	1899	1899	0
682	20231006	094700	243339208	1899	1899	1899	1899	0
683	20231006	094600	243339208	1899	1899	1899	1899	638
684	20231006	094500	242127646	1899	1899	1899	1899	1
685	20231006	094400	242125747	1899	1900	1900	1899	1841
686	20231006	094300	238629668	1902	1902	1902	1902	100
687	20231006	094200	238439468	1900	1900	1900	1900	670
688	20231006	094100	237166468	1902	1898	1902	1898	1259
689	20231006	094000	234772405	1900	1900	1900	1899	6712
690	20231006	093900	222020595	1900	1900	1900	1900	106
691	20231006	093800	221819195	1900	1900	1900	1900	20
692	20231006	093700	221781195	1900	1900	1900	1900	0
693	20231006	093600	221781195	1900	1899	1900	1899	120
694	20231006	093500	221553215	1899	1899	1899	1899	10
695	20231006	093400	221534225	1900	1900	1900	1900	30
696	20231006	093300	221477225	1900	1900	1900	1900	123
697	20231006	093200	221243525	1900	1901	1901	1900	600
698	20231006	093100	220103504	1901	1901	1901	1901	18
699	20231006	093000	220069286	1901	1897	1901	1896	143
700	20231006	092900	219797685	1896	1896	1896	1896	0
701	20231006	092800	219797685	1896	1900	1900	1896	1670
702	20231006	092700	216628794	1900	1901	1901	1900	3927
703	20231006	092600	209167488	1900	1900	1900	1900	21
704	20231006	092500	209127588	1901	1901	1901	1900	522
705	20231006	092400	208135316	1900	1898	1900	1896	6310
706	20231006	092300	196163048	1898	1900	1900	1898	12
707	20231006	092200	196140268	1900	1900	1900	1900	10
708	20231006	092100	196121268	1900	1900	1900	1900	4193
709	20231006	092000	188154568	1900	1897	1900	1896	4881
710	20231006	091900	178895074	1897	1897	1897	1897	115
711	20231006	091800	178676919	1897	1897	1897	1897	119
712	20231006	091700	178451176	1897	1897	1897	1897	0
713	20231006	091600	178451176	1897	1896	1897	1896	5875
714	20231006	091500	167307806	1897	1897	1897	1897	130
715	20231006	091400	167061196	1896	1898	1898	1896	1922
716	20231006	091300	163416314	1902	1902	1902	1902	0
717	20231006	091200	163416314	1902	1902	1902	1902	1
718	20231006	091100	163414412	1902	1902	1902	1902	4
719	20231006	091000	163406804	1897	1897	1897	1896	1789
720	20231006	090900	160013236	1897	1903	1903	1896	1671
721	20231006	090800	156840487	1896	1898	1898	1896	2490
722	20231006	090700	152117905	1898	1899	1900	1898	10907
723	20231006	090600	131394608	1896	1896	1896	1896	100
724	20231006	090500	131205008	1895	1900	1900	1895	2187
725	20231006	090400	127054708	1900	1892	1900	1891	25918
726	20231006	090300	77848928	1892	1894	1894	1892	2998
727	20231006	090200	72175547	1894	1898	1898	1894	5329
728	20231006	090100	62067046	1900	1898	1900	1898	14731
729	20231006	090000	34098286	1898	1900	1900	1898	17954