KissMeData/452980/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205700	216516687	1900	1900	1900	1900	11
3	20231017	205600	216516687	1900	1900	1900	1900	0
4	20231017	205500	216516687	1900	1900	1900	1900	0
5	20231017	205400	216516687	1900	1900	1900	1900	0
6	20231017	205300	216516687	1900	1900	1900	1900	0
7	20231017	205200	216516687	1900	1900	1900	1900	0
8	20231017	205100	216516687	1900	1900	1900	1900	0
9	20231017	205000	216516687	1900	1900	1900	1900	0
10	20231017	204900	216516687	1900	1900	1900	1900	0
11	20231017	204800	216516687	1900	1900	1900	1900	0
12	20231017	204700	216516687	1900	1900	1900	1900	0
13	20231017	204600	216516687	1900	1900	1900	1900	0
14	20231017	204500	216516687	1900	1900	1900	1900	0
15	20231017	204400	216516687	1900	1900	1900	1900	0
16	20231017	204300	216516687	1900	1900	1900	1900	0
17	20231017	204200	216516687	1900	1900	1900	1900	0
18	20231017	204100	216516687	1900	1900	1900	1900	0
19	20231017	204000	216516687	1900	1900	1900	1900	0
20	20231017	203900	216516687	1900	1900	1900	1900	0
21	20231017	203800	216516687	1900	1900	1900	1900	0
22	20231017	203700	216516687	1900	1900	1900	1900	0
23	20231017	203600	216516687	1900	1900	1900	1900	0
24	20231017	203500	216516687	1900	1900	1900	1900	0
25	20231017	203400	216516687	1900	1900	1900	1900	0
26	20231017	203300	216516687	1900	1900	1900	1900	0
27	20231017	203200	216516687	1900	1900	1900	1900	0
28	20231017	203100	216516687	1900	1900	1900	1900	0
29	20231017	203000	216516687	1900	1900	1900	1900	0
30	20231017	202900	216516687	1900	1900	1900	1900	0
31	20231017	202800	216516687	1900	1900	1900	1900	0
32	20231017	202700	216516687	1900	1900	1900	1900	11
33	20231017	202600	216516687	1900	1900	1900	1900	0
34	20231017	202500	216516687	1900	1900	1900	1900	0
35	20231017	202400	216516687	1900	1900	1900	1900	0
36	20231017	202300	216516687	1900	1900	1900	1900	0
37	20231017	202200	216516687	1900	1900	1900	1900	0
38	20231017	202100	216516687	1900	1900	1900	1900	0
39	20231017	202000	216516687	1900	1900	1900	1900	0
40	20231017	201900	216516687	1900	1900	1900	1900	0
41	20231017	201800	216516687	1900	1900	1900	1900	0
42	20231017	201700	216516687	1900	1900	1900	1900	0
43	20231017	201600	216516687	1900	1900	1900	1900	0
44	20231017	201500	216516687	1900	1900	1900	1900	0
45	20231017	201400	216516687	1900	1900	1900	1900	0
46	20231017	201300	216516687	1900	1900	1900	1900	0
47	20231017	201200	216516687	1900	1900	1900	1900	0
48	20231017	201100	216516687	1900	1900	1900	1900	0
49	20231017	201000	216516687	1900	1900	1900	1900	0
50	20231017	200900	216516687	1900	1900	1900	1900	0
51	20231017	200800	216516687	1900	1900	1900	1900	0
52	20231017	200700	216516687	1900	1900	1900	1900	0
53	20231017	200600	216516687	1900	1900	1900	1900	0
54	20231017	200500	216516687	1900	1900	1900	1900	0
55	20231017	200400	216516687	1900	1900	1900	1900	0
56	20231017	200300	216516687	1900	1900	1900	1900	0
57	20231017	200200	216516687	1900	1900	1900	1900	0
58	20231017	200100	216516687	1900	1900	1900	1900	0
59	20231017	200000	216516687	1900	1900	1900	1900	0
60	20231017	195900	216516687	1900	1900	1900	1900	0
61	20231017	195800	216516687	1900	1900	1900	1900	0
62	20231017	195700	216516687	1900	1900	1900	1900	11
63	20231017	195600	216516687	1900	1900	1900	1900	0
64	20231017	195500	216516687	1900	1900	1900	1900	0
65	20231017	195400	216516687	1900	1900	1900	1900	0
66	20231017	195300	216516687	1900	1900	1900	1900	0
67	20231017	195200	216516687	1900	1900	1900	1900	0
68	20231017	195100	216516687	1900	1900	1900	1900	0
69	20231017	195000	216516687	1900	1900	1900	1900	0
70	20231017	194900	216516687	1900	1900	1900	1900	0
71	20231017	194800	216516687	1900	1900	1900	1900	0
72	20231017	194700	216516687	1900	1900	1900	1900	0
73	20231017	194600	216516687	1900	1900	1900	1900	0
74	20231017	194500	216516687	1900	1900	1900	1900	0
75	20231017	194400	216516687	1900	1900	1900	1900	0
76	20231017	194300	216516687	1900	1900	1900	1900	0
77	20231017	194200	216516687	1900	1900	1900	1900	0
78	20231017	194100	216516687	1900	1900	1900	1900	0
79	20231017	194000	216516687	1900	1900	1900	1900	0
80	20231017	193900	216516687	1900	1900	1900	1900	0
81	20231017	193800	216516687	1900	1900	1900	1900	0
82	20231017	193700	216516687	1900	1900	1900	1900	0
83	20231017	193600	216516687	1900	1900	1900	1900	0
84	20231017	193500	216516687	1900	1900	1900	1900	0
85	20231017	193400	216516687	1900	1900	1900	1900	0
86	20231017	193300	216516687	1900	1900	1900	1900	0
87	20231017	193200	216516687	1900	1900	1900	1900	0
88	20231017	193100	216516687	1900	1900	1900	1900	0
89	20231017	193000	216516687	1900	1900	1900	1900	0
90	20231017	192900	216516687	1900	1900	1900	1900	0
91	20231017	192800	216516687	1900	1900	1900	1900	0
92	20231017	192700	216516687	1900	1900	1900	1900	11
93	20231017	192600	216516687	1900	1900	1900	1900	0
94	20231017	192500	216516687	1900	1900	1900	1900	0
95	20231017	192400	216516687	1900	1900	1900	1900	0
96	20231017	192300	216516687	1900	1900	1900	1900	0
97	20231017	192200	216516687	1900	1900	1900	1900	0
98	20231017	192100	216516687	1900	1900	1900	1900	0
99	20231017	192000	216516687	1900	1900	1900	1900	0
100	20231017	191900	216516687	1900	1900	1900	1900	0
101	20231017	191800	216516687	1900	1900	1900	1900	0
102	20231017	191700	216516687	1900	1900	1900	1900	0
103	20231017	191600	216516687	1900	1900	1900	1900	0
104	20231017	191500	216516687	1900	1900	1900	1900	0
105	20231017	191400	216516687	1900	1900	1900	1900	0
106	20231017	191300	216516687	1900	1900	1900	1900	0
107	20231017	191200	216516687	1900	1900	1900	1900	0
108	20231017	191100	216516687	1900	1900	1900	1900	0
109	20231017	191000	216516687	1900	1900	1900	1900	0
110	20231017	190900	216516687	1900	1900	1900	1900	0
111	20231017	190800	216516687	1900	1900	1900	1900	0
112	20231017	190700	216516687	1900	1900	1900	1900	0
113	20231017	190600	216516687	1900	1900	1900	1900	0
114	20231017	190500	216516687	1900	1900	1900	1900	0
115	20231017	190400	216516687	1900	1900	1900	1900	0
116	20231017	190300	216516687	1900	1900	1900	1900	0
117	20231017	190200	216516687	1900	1900	1900	1900	0
118	20231017	190100	216516687	1900	1900	1900	1900	0
119	20231017	190000	216516687	1900	1900	1900	1900	0
120	20231017	185900	216516687	1900	1900	1900	1900	0
121	20231017	185800	216516687	1900	1900	1900	1900	0
122	20231017	185700	216516687	1900	1900	1900	1900	11
123	20231017	185600	216516687	1900	1900	1900	1900	0
124	20231017	185500	216516687	1900	1900	1900	1900	0
125	20231017	185400	216516687	1900	1900	1900	1900	0
126	20231017	185300	216516687	1900	1900	1900	1900	0
127	20231017	185200	216516687	1900	1900	1900	1900	0
128	20231017	185100	216516687	1900	1900	1900	1900	0
129	20231017	185000	216516687	1900	1900	1900	1900	0
130	20231017	184900	216516687	1900	1900	1900	1900	0
131	20231017	184800	216516687	1900	1900	1900	1900	0
132	20231017	184700	216516687	1900	1900	1900	1900	0
133	20231017	184600	216516687	1900	1900	1900	1900	0
134	20231017	184500	216516687	1900	1900	1900	1900	0
135	20231017	184400	216516687	1900	1900	1900	1900	0
136	20231017	184300	216516687	1900	1900	1900	1900	0
137	20231017	184200	216516687	1900	1900	1900	1900	0
138	20231017	184100	216516687	1900	1900	1900	1900	0
139	20231017	184000	216516687	1900	1900	1900	1900	0
140	20231017	183900	216516687	1900	1900	1900	1900	0
141	20231017	183800	216516687	1900	1900	1900	1900	0
142	20231017	183700	216516687	1900	1900	1900	1900	0
143	20231017	183600	216516687	1900	1900	1900	1900	0
144	20231017	183500	216516687	1900	1900	1900	1900	0
145	20231017	183400	216516687	1900	1900	1900	1900	0
146	20231017	183300	216516687	1900	1900	1900	1900	0
147	20231017	183200	216516687	1900	1900	1900	1900	0
148	20231017	183100	216516687	1900	1900	1900	1900	0
149	20231017	183000	216516687	1900	1900	1900	1900	0
150	20231017	182900	216516687	1900	1900	1900	1900	0
151	20231017	182800	216516687	1900	1900	1900	1900	0
152	20231017	182700	216516687	1900	1900	1900	1900	11
153	20231017	182600	216516687	1900	1900	1900	1900	0
154	20231017	182500	216516687	1900	1900	1900	1900	0
155	20231017	182400	216516687	1900	1900	1900	1900	0
156	20231017	182300	216516687	1900	1900	1900	1900	0
157	20231017	182200	216516687	1900	1900	1900	1900	0
158	20231017	182100	216516687	1900	1900	1900	1900	0
159	20231017	182000	216516687	1900	1900	1900	1900	0
160	20231017	181900	216516687	1900	1900	1900	1900	0
161	20231017	181800	216516687	1900	1900	1900	1900	0
162	20231017	181700	216516687	1900	1900	1900	1900	0
163	20231017	181600	216516687	1900	1900	1900	1900	0
164	20231017	181500	216516687	1900	1900	1900	1900	0
165	20231017	181400	216516687	1900	1900	1900	1900	0
166	20231017	181300	216516687	1900	1900	1900	1900	0
167	20231017	181200	216516687	1900	1900	1900	1900	0
168	20231017	181100	216516687	1900	1900	1900	1900	0
169	20231017	181000	216516687	1900	1900	1900	1900	0
170	20231017	180900	216516687	1900	1900	1900	1900	0
171	20231017	180800	216516687	1900	1900	1900	1900	0
172	20231017	180700	216516687	1900	1900	1900	1900	0
173	20231017	180600	216516687	1900	1900	1900	1900	0
174	20231017	180500	216516687	1900	1900	1900	1900	0
175	20231017	180400	216516687	1900	1900	1900	1900	0
176	20231017	180300	216516687	1900	1900	1900	1900	0
177	20231017	180200	216516687	1900	1900	1900	1900	0
178	20231017	180100	216516687	1900	1900	1900	1900	0
179	20231017	180000	216516687	1900	1900	1900	1900	0
180	20231017	175900	216516687	1900	1900	1900	1900	0
181	20231017	175800	216516687	1900	1900	1900	1900	0
182	20231017	175700	216516687	1900	1900	1900	1900	11
183	20231017	175600	216516687	1900	1900	1900	1900	0
184	20231017	175500	216516687	1900	1900	1900	1900	0
185	20231017	175400	216516687	1900	1900	1900	1900	0
186	20231017	175300	216516687	1900	1900	1900	1900	0
187	20231017	175200	216516687	1900	1900	1900	1900	0
188	20231017	175100	216516687	1900	1900	1900	1900	0
189	20231017	175000	216516687	1900	1900	1900	1900	0
190	20231017	174900	216516687	1900	1900	1900	1900	0
191	20231017	174800	216516687	1900	1900	1900	1900	0
192	20231017	174700	216516687	1900	1900	1900	1900	0
193	20231017	174600	216516687	1900	1900	1900	1900	0
194	20231017	174500	216516687	1900	1900	1900	1900	0
195	20231017	174400	216516687	1900	1900	1900	1900	0
196	20231017	174300	216516687	1900	1900	1900	1900	0
197	20231017	174200	216516687	1900	1900	1900	1900	0
198	20231017	174100	216516687	1900	1900	1900	1900	0
199	20231017	174000	216516687	1900	1900	1900	1900	0
200	20231017	173900	216516687	1900	1900	1900	1900	0
201	20231017	173800	216516687	1900	1900	1900	1900	0
202	20231017	173700	216516687	1900	1900	1900	1900	0
203	20231017	173600	216516687	1900	1900	1900	1900	0
204	20231017	173500	216516687	1900	1900	1900	1900	0
205	20231017	173400	216516687	1900	1900	1900	1900	0
206	20231017	173300	216516687	1900	1900	1900	1900	0
207	20231017	173200	216516687	1900	1900	1900	1900	0
208	20231017	173100	216516687	1900	1900	1900	1900	0
209	20231017	173000	216516687	1900	1900	1900	1900	0
210	20231017	172900	216516687	1900	1900	1900	1900	0
211	20231017	172800	216516687	1900	1900	1900	1900	0
212	20231017	172700	216516687	1900	1900	1900	1900	11
213	20231017	172600	216516687	1900	1900	1900	1900	0
214	20231017	172500	216516687	1900	1900	1900	1900	0
215	20231017	172400	216516687	1900	1900	1900	1900	0
216	20231017	172300	216516687	1900	1900	1900	1900	0
217	20231017	172200	216516687	1900	1900	1900	1900	0
218	20231017	172100	216516687	1900	1900	1900	1900	0
219	20231017	172000	216516687	1900	1900	1900	1900	0
220	20231017	171900	216516687	1900	1900	1900	1900	0
221	20231017	171800	216516687	1900	1900	1900	1900	0
222	20231017	171700	216516687	1900	1900	1900	1900	0
223	20231017	171600	216516687	1900	1900	1900	1900	0
224	20231017	171500	216516687	1900	1900	1900	1900	0
225	20231017	171400	216516687	1900	1900	1900	1900	0
226	20231017	171300	216516687	1900	1900	1900	1900	0
227	20231017	171200	216516687	1900	1900	1900	1900	0
228	20231017	171100	216516687	1900	1900	1900	1900	0
229	20231017	171000	216516687	1900	1900	1900	1900	0
230	20231017	170900	216516687	1900	1900	1900	1900	0
231	20231017	170800	216516687	1900	1900	1900	1900	0
232	20231017	170700	216516687	1900	1900	1900	1900	0
233	20231017	170600	216516687	1900	1900	1900	1900	0
234	20231017	170500	216516687	1900	1900	1900	1900	0
235	20231017	170400	216516687	1900	1900	1900	1900	0
236	20231017	170300	216516687	1900	1900	1900	1900	0
237	20231017	170200	216516687	1900	1900	1900	1900	0
238	20231017	170100	216516687	1900	1900	1900	1900	0
239	20231017	170000	216516687	1900	1900	1900	1900	0
240	20231017	165900	216516687	1900	1900	1900	1900	0
241	20231017	165800	216516687	1900	1900	1900	1900	0
242	20231017	165700	216516687	1900	1900	1900	1900	11
243	20231017	165600	216516687	1900	1900	1900	1900	0
244	20231017	165500	216516687	1900	1900	1900	1900	0
245	20231017	165400	216516687	1900	1900	1900	1900	0
246	20231017	165300	216516687	1900	1900	1900	1900	0
247	20231017	165200	216516687	1900	1900	1900	1900	0
248	20231017	165100	216516687	1900	1900	1900	1900	0
249	20231017	165000	216516687	1900	1900	1900	1900	0
250	20231017	164900	216516687	1900	1900	1900	1900	0
251	20231017	164800	216516687	1900	1900	1900	1900	0
252	20231017	164700	216516687	1900	1900	1900	1900	0
253	20231017	164600	216516687	1900	1900	1900	1900	0
254	20231017	164500	216516687	1900	1900	1900	1900	0
255	20231017	164400	216516687	1900	1900	1900	1900	0
256	20231017	164300	216516687	1900	1900	1900	1900	0
257	20231017	164200	216516687	1900	1900	1900	1900	0
258	20231017	164100	216516687	1900	1900	1900	1900	0
259	20231017	164000	216516687	1900	1900	1900	1900	0
260	20231017	163900	216516687	1900	1900	1900	1900	0
261	20231017	163800	216516687	1900	1900	1900	1900	0
262	20231017	163700	216516687	1900	1900	1900	1900	0
263	20231017	163600	216516687	1900	1900	1900	1900	0
264	20231017	163500	216516687	1900	1900	1900	1900	0
265	20231017	163400	216516687	1900	1900	1900	1900	0
266	20231017	163300	216516687	1900	1900	1900	1900	0
267	20231017	163200	216516687	1900	1900	1900	1900	0
268	20231017	163100	216516687	1900	1900	1900	1900	0
269	20231017	163000	216516687	1900	1900	1900	1900	0
270	20231017	162900	216516687	1900	1900	1900	1900	0
271	20231017	162800	216516687	1900	1900	1900	1900	0
272	20231017	162700	216516687	1900	1900	1900	1900	11
273	20231017	162600	216516687	1900	1900	1900	1900	0
274	20231017	162500	216516687	1900	1900	1900	1900	0
275	20231017	162400	216516687	1900	1900	1900	1900	0
276	20231017	162300	216516687	1900	1900	1900	1900	0
277	20231017	162200	216516687	1900	1900	1900	1900	0
278	20231017	162100	216516687	1900	1900	1900	1900	0
279	20231017	162000	216516687	1900	1900	1900	1900	0
280	20231017	161900	216516687	1900	1900	1900	1900	0
281	20231017	161800	216516687	1900	1900	1900	1900	0
282	20231017	161700	216516687	1900	1900	1900	1900	0
283	20231017	161600	216516687	1900	1900	1900	1900	0
284	20231017	161500	216516687	1900	1900	1900	1900	0
285	20231017	161400	216516687	1900	1900	1900	1900	0
286	20231017	161300	216516687	1900	1900	1900	1900	0
287	20231017	161200	216516687	1900	1900	1900	1900	0
288	20231017	161100	216516687	1900	1900	1900	1900	0
289	20231017	161000	216516687	1900	1900	1900	1900	0
290	20231017	160900	216516687	1900	1900	1900	1900	0
291	20231017	160800	216516687	1900	1900	1900	1900	0
292	20231017	160700	216516687	1900	1900	1900	1900	0
293	20231017	160600	216516687	1900	1900	1900	1900	0
294	20231017	160500	216516687	1900	1900	1900	1900	0
295	20231017	160400	216516687	1900	1900	1900	1900	0
296	20231017	160300	216516687	1900	1900	1900	1900	0
297	20231017	160200	216516687	1900	1900	1900	1900	0
298	20231017	160100	216516687	1900	1900	1900	1900	0
299	20231017	160000	216516687	1900	1900	1900	1900	0
300	20231017	155900	216516687	1900	1900	1900	1900	0
301	20231017	155800	216516687	1900	1900	1900	1900	0
302	20231017	155700	216516687	1900	1900	1900	1900	11
303	20231017	155600	216516687	1900	1900	1900	1900	0
304	20231017	155500	216516687	1900	1900	1900	1900	0
305	20231017	155400	216516687	1900	1900	1900	1900	0
306	20231017	155300	216516687	1900	1900	1900	1900	0
307	20231017	155200	216516687	1900	1900	1900	1900	0
308	20231017	155100	216516687	1900	1900	1900	1900	0
309	20231017	155000	216516687	1900	1900	1900	1900	0
310	20231017	154900	216516687	1900	1900	1900	1900	0
311	20231017	154800	216516687	1900	1900	1900	1900	0
312	20231017	154700	216516687	1900	1900	1900	1900	0
313	20231017	154600	216516687	1900	1900	1900	1900	0
314	20231017	154500	216516687	1900	1900	1900	1900	0
315	20231017	154400	216516687	1900	1900	1900	1900	0
316	20231017	154300	216516687	1900	1900	1900	1900	0
317	20231017	154200	216516687	1900	1900	1900	1900	0
318	20231017	154100	216516687	1900	1900	1900	1900	0
319	20231017	154000	216516687	1900	1900	1900	1900	0
320	20231017	153900	216516687	1900	1900	1900	1900	0
321	20231017	153800	216516687	1900	1900	1900	1900	0
322	20231017	153700	216516687	1900	1900	1900	1900	0
323	20231017	153600	216516687	1900	1900	1900	1900	0
324	20231017	153500	216516687	1900	1900	1900	1900	0
325	20231017	153400	216516687	1900	1900	1900	1900	0
326	20231017	153300	216516687	1900	1900	1900	1900	0
327	20231017	153200	216516687	1900	1900	1900	1900	0
328	20231017	153100	216516687	1900	1900	1900	1900	0
329	20231017	153000	216516687	1900	1900	1900	1900	11
330	20231017	152900	216495787	1899	1899	1899	1899	0
331	20231017	152800	216495787	1899	1899	1899	1899	0
332	20231017	152700	216495787	1899	1899	1899	1899	0
333	20231017	152600	216495787	1899	1899	1899	1899	0
334	20231017	152500	216495787	1899	1899	1899	1899	0
335	20231017	152400	216495787	1899	1899	1899	1899	0
336	20231017	152300	216495787	1899	1899	1899	1899	0
337	20231017	152200	216495787	1899	1899	1899	1899	0
338	20231017	152100	216495787	1899	1899	1899	1899	0
339	20231017	152000	216495787	1899	1899	1899	1899	0
340	20231017	151900	216495787	1899	1899	1899	1899	0
341	20231017	151800	216495787	1899	1899	1899	1899	0
342	20231017	151700	216495787	1899	1899	1899	1899	0
343	20231017	151600	216495787	1899	1899	1899	1899	0
344	20231017	151500	216495787	1899	1899	1899	1899	0
345	20231017	151400	216495787	1899	1899	1899	1899	0
346	20231017	151300	216495787	1899	1899	1899	1899	0
347	20231017	151200	216495787	1899	1899	1899	1899	0
348	20231017	151100	216495787	1899	1899	1899	1899	0
349	20231017	151000	216495787	1899	1899	1899	1899	0
350	20231017	150900	216495787	1899	1899	1899	1899	0
351	20231017	150800	216495787	1899	1899	1899	1899	0
352	20231017	150700	216495787	1899	1899	1899	1899	1
353	20231017	150600	216493888	1899	1901	1901	1899	11
354	20231017	150500	216472997	1901	1901	1901	1901	0
355	20231017	150400	216472997	1901	1900	1901	1900	11
356	20231017	150300	216452096	1899	1900	1900	1899	725
357	20231017	150200	215075133	1901	1901	1901	1901	0
358	20231017	150100	215075133	1901	1901	1901	1901	0
359	20231017	150000	215075133	1901	1901	1901	1901	0
360	20231017	145900	215075133	1901	1901	1901	1901	16
361	20231017	145800	215044717	1901	1901	1901	1901	0
362	20231017	145700	215044717	1901	1901	1901	1901	45
363	20231017	145600	214959172	1901	1901	1901	1901	0
364	20231017	145500	214959172	1901	1901	1901	1901	73
365	20231017	145400	214820399	1900	1901	1901	1900	2266
366	20231017	145300	210514953	1901	1901	1901	1901	2
367	20231017	145200	210511151	1901	1901	1901	1901	57
368	20231017	145100	210402794	1901	1901	1901	1901	0
369	20231017	145000	210402794	1901	1901	1901	1901	45
370	20231017	144900	210317249	1901	1901	1901	1901	77
371	20231017	144800	210170872	1901	1901	1901	1901	0
372	20231017	144700	210170872	1901	1901	1901	1901	21
373	20231017	144600	210130951	1901	1901	1901	1901	0
374	20231017	144500	210130951	1901	1901	1901	1901	55
375	20231017	144400	210026396	1901	1901	1901	1901	25
376	20231017	144300	209978871	1901	1901	1901	1901	0
377	20231017	144200	209978871	1901	1901	1901	1901	35
378	20231017	144100	209912336	1900	1900	1900	1900	10
379	20231017	144000	209893336	1901	1901	1901	1901	65
380	20231017	143900	209769771	1901	1901	1901	1901	70
381	20231017	143800	209636701	1900	1900	1900	1900	700
382	20231017	143700	208306701	1901	1901	1901	1901	49
383	20231017	143600	208213552	1901	1901	1901	1901	0
384	20231017	143500	208213552	1901	1901	1901	1901	78
385	20231017	143400	208065274	1901	1901	1901	1901	62
386	20231017	143300	207947412	1901	1901	1901	1901	300
387	20231017	143200	207377112	1901	1901	1901	1901	43
388	20231017	143100	207295369	1901	1901	1901	1901	0
389	20231017	143000	207295369	1901	1901	1901	1901	41
390	20231017	142900	207217428	1901	1901	1901	1901	80
391	20231017	142800	207065348	1901	1901	1901	1901	0
392	20231017	142700	207065348	1901	1901	1901	1901	78
393	20231017	142600	206917070	1901	1901	1901	1901	0
394	20231017	142500	206917070	1901	1901	1901	1901	64
395	20231017	142400	206795406	1901	1901	1901	1901	60
396	20231017	142300	206681346	1901	1901	1901	1901	0
397	20231017	142200	206681346	1901	1901	1901	1901	86
398	20231017	142100	206517860	1901	1901	1901	1901	0
399	20231017	142000	206517860	1901	1901	1901	1901	42
400	20231017	141900	206438018	1901	1901	1901	1901	48
401	20231017	141800	206346770	1901	1901	1901	1901	0
402	20231017	141700	206346770	1901	1901	1901	1901	92
403	20231017	141600	206171878	1901	1901	1901	1901	0
404	20231017	141500	206171878	1901	1901	1901	1901	97
405	20231017	141400	205987481	1901	1901	1901	1901	18
406	20231017	141300	205953263	1901	1901	1901	1901	0
407	20231017	141200	205953263	1901	1901	1901	1901	34
408	20231017	141100	205888629	1901	1901	1901	1901	0
409	20231017	141000	205888629	1901	1901	1901	1901	26
410	20231017	140900	205839203	1901	1901	1901	1901	80
411	20231017	140800	205687123	1901	1901	1901	1901	0
412	20231017	140700	205687123	1901	1901	1901	1901	69
413	20231017	140600	205555954	1901	1901	1901	1901	0
414	20231017	140500	205555954	1901	1901	1901	1901	87
415	20231017	140400	205390567	1901	1901	1901	1901	81
416	20231017	140300	205236586	1901	1901	1901	1901	0
417	20231017	140200	205236586	1901	1901	1901	1901	84
418	20231017	140100	205076902	1901	1901	1901	1901	80
419	20231017	140000	204924822	1901	1901	1901	1901	0
420	20231017	135900	204924822	1901	1901	1901	1901	121
421	20231017	135800	204694801	1901	1901	1901	1901	19
422	20231017	135700	204658682	1902	1902	1902	1902	62
423	20231017	135600	204540758	1901	1901	1901	1901	204
424	20231017	135500	204152954	1901	1901	1901	1901	16
425	20231017	135400	204122538	1901	1901	1901	1901	56
426	20231017	135300	204016082	1901	1901	1901	1901	100
427	20231017	135200	203825982	1901	1901	1901	1901	64
428	20231017	135100	203704318	1901	1901	1901	1901	148
429	20231017	135000	203422970	1900	1900	1900	1900	1480
430	20231017	134900	200610970	1900	1901	1901	1900	73
431	20231017	134800	200472198	1900	1901	1901	1900	4534
432	20231017	134700	191857514	1902	1902	1902	1902	34
433	20231017	134600	191792846	1901	1901	1901	1901	63
434	20231017	134500	191673083	1901	1901	1901	1901	157
435	20231017	134400	191374626	1902	1902	1902	1902	28
436	20231017	134300	191321370	1901	1901	1901	1901	0
437	20231017	134200	191321370	1901	1901	1901	1901	35
438	20231017	134100	191254835	1901	1901	1901	1901	271
439	20231017	134000	190739664	1901	1901	1901	1901	0
440	20231017	133900	190739664	1901	1901	1901	1901	30
441	20231017	133800	190682634	1901	1901	1901	1901	104
442	20231017	133700	190484930	1902	1902	1902	1902	55
443	20231017	133600	190380320	1901	1901	1901	1901	182
444	20231017	133500	190034338	1901	1901	1901	1901	38
445	20231017	133400	189962100	1901	1901	1901	1901	46
446	20231017	133300	189874654	1900	1900	1900	1900	1
447	20231017	133200	189872754	1901	1901	1901	1901	56
448	20231017	133100	189766298	1901	1902	1902	1901	215
449	20231017	133000	189357486	1901	1901	1901	1901	0
450	20231017	132900	189357486	1901	1901	1901	1901	45
451	20231017	132800	189271941	1901	1901	1901	1901	195
452	20231017	132700	188901246	1902	1902	1902	1902	88
453	20231017	132600	188733870	1902	1902	1902	1902	38
454	20231017	132500	188661594	1902	1902	1902	1902	100
455	20231017	132400	188471394	1902	1902	1902	1902	95
456	20231017	132300	188290704	1902	1902	1902	1902	100
457	20231017	132200	188100504	1902	1902	1902	1902	36
458	20231017	132100	188032032	1902	1902	1902	1902	32
459	20231017	132000	187971168	1901	1901	1901	1901	5
460	20231017	131900	187961663	1901	1901	1901	1901	96
461	20231017	131800	187779167	1901	1901	1901	1901	200
462	20231017	131700	187398967	1901	1901	1901	1901	66
463	20231017	131600	187273501	1900	1901	1901	1900	55
464	20231017	131500	187168956	1901	1901	1901	1901	100
465	20231017	131400	186978856	1901	1900	1901	1900	76
466	20231017	131300	186834430	1901	1901	1901	1901	100
467	20231017	131200	186644330	1901	1900	1901	1900	32
468	20231017	131100	186583508	1902	1902	1902	1902	45
469	20231017	131000	186497918	1900	1901	1901	1900	3224
470	20231017	130900	180370317	1902	1902	1902	1902	42
471	20231017	130800	180290433	1902	1902	1902	1902	100
472	20231017	130700	180100233	1902	1902	1902	1902	100
473	20231017	130600	179910033	1902	1902	1902	1902	4
474	20231017	130500	179902425	1902	1902	1902	1902	100
475	20231017	130400	179712225	1902	1902	1902	1902	116
476	20231017	130300	179491593	1905	1905	1905	1905	90
477	20231017	130200	179320143	1902	1902	1902	1902	1
478	20231017	130100	179318241	1902	1902	1902	1902	219
479	20231017	130000	178901703	1902	1902	1902	1902	0
480	20231017	125900	178901703	1902	1902	1902	1902	33
481	20231017	125800	178838937	1902	1902	1902	1902	46
482	20231017	125700	178751445	1902	1902	1902	1902	141
483	20231017	125600	178483263	1905	1901	1905	1901	6414
484	20231017	125500	166278575	1901	1901	1901	1901	100
485	20231017	125400	166088475	1901	1901	1901	1901	63
486	20231017	125300	165968712	1901	1901	1901	1901	63
487	20231017	125200	165848949	1901	1901	1901	1901	100
488	20231017	125100	165658849	1901	1901	1901	1901	39
489	20231017	125000	165584710	1901	1901	1901	1901	100
490	20231017	124900	165394610	1901	1901	1901	1901	44
491	20231017	124800	165310966	1901	1901	1901	1901	44
492	20231017	124700	165227322	1901	1901	1901	1901	100
493	20231017	124600	165037222	1901	1901	1901	1901	59
494	20231017	124500	164925063	1901	1901	1901	1901	100
495	20231017	124400	164734963	1901	1901	1901	1901	84
496	20231017	124300	164575279	1901	1901	1901	1901	51
497	20231017	124200	164478328	1901	1901	1901	1901	100
498	20231017	124100	164288228	1901	1901	1901	1901	57
499	20231017	124000	164179871	1901	1901	1901	1901	100
500	20231017	123900	163989771	1901	1901	1901	1901	31
501	20231017	123800	163930840	1901	1901	1901	1901	48
502	20231017	123700	163839592	1901	1901	1901	1901	627
503	20231017	123600	162647665	1901	1901	1901	1901	93
504	20231017	123500	162470872	1901	1901	1901	1901	100
505	20231017	123400	162280772	1901	1901	1901	1901	62
506	20231017	123300	162162910	1901	1901	1901	1901	29
507	20231017	123200	162107781	1901	1901	1901	1901	105
508	20231017	123100	161908176	1901	1901	1901	1901	28
509	20231017	123000	161854948	1901	1901	1901	1901	0
510	20231017	122900	161854948	1901	1901	1901	1901	181
511	20231017	122800	161510867	1901	1901	1901	1901	17
512	20231017	122700	161478550	1901	1901	1901	1901	100
513	20231017	122600	161288450	1901	1901	1901	1901	69
514	20231017	122500	161157281	1901	1901	1901	1901	0
515	20231017	122400	161157281	1901	1901	1901	1901	159
516	20231017	122300	160855022	1901	1901	1901	1901	52
517	20231017	122200	160756170	1901	1901	1901	1901	100
518	20231017	122100	160566070	1901	1901	1901	1901	21
519	20231017	122000	160526149	1901	1901	1901	1901	0
520	20231017	121900	160526149	1901	1901	1901	1901	140
521	20231017	121800	160260009	1901	1901	1901	1901	229
522	20231017	121700	159824680	1901	1901	1901	1901	100
523	20231017	121600	159634580	1901	1901	1901	1901	21
524	20231017	121500	159594659	1901	1901	1901	1901	0
525	20231017	121400	159594659	1901	1901	1901	1901	174
526	20231017	121300	159263885	1901	1901	1901	1901	70
527	20231017	121200	159130815	1901	1901	1901	1901	100
528	20231017	121100	158940715	1901	1901	1901	1901	51
529	20231017	121000	158843764	1901	1901	1901	1901	0
530	20231017	120900	158843764	1901	1901	1901	1901	142
531	20231017	120800	158573822	1901	1901	1901	1901	558
532	20231017	120700	157513064	1901	1901	1901	1901	100
533	20231017	120600	157322964	1901	1901	1901	1901	38
534	20231017	120500	157250726	1901	1901	1901	1901	61
535	20231017	120400	157134765	1901	1901	1901	1901	105
536	20231017	120300	156935160	1901	1901	1901	1901	54
537	20231017	120200	156832506	1898	1901	1901	1898	301
538	20231017	120100	156260708	1901	1901	1901	1901	120
539	20231017	120000	156032588	1901	1901	1901	1901	76
540	20231017	115900	155888112	1901	1901	1901	1901	100
541	20231017	115800	155698012	1901	1901	1901	1901	29
542	20231017	115700	155642883	1900	1900	1900	1900	6
543	20231017	115600	155631483	1900	1900	1900	1900	6
544	20231017	115500	155620083	1901	1901	1901	1901	81
545	20231017	115400	155466102	1901	1901	1901	1901	100
546	20231017	115300	155276002	1901	1901	1901	1901	62
547	20231017	115200	155158140	1899	1899	1899	1899	277
548	20231017	115100	154632117	1899	1899	1899	1899	125
549	20231017	115000	154394742	1899	1899	1899	1899	51
550	20231017	114900	154297893	1899	1899	1899	1899	100
551	20231017	114800	154107993	1899	1899	1899	1899	52
552	20231017	114700	154009245	1899	1899	1899	1899	0
553	20231017	114600	154009245	1899	1899	1899	1899	134
554	20231017	114500	153754779	1899	1899	1899	1899	1085
555	20231017	114400	151694364	1899	1899	1899	1899	100
556	20231017	114300	151504464	1899	1899	1899	1899	42
557	20231017	114200	151424706	1899	1899	1899	1899	0
558	20231017	114100	151424706	1899	1898	1899	1898	5473
559	20231017	114000	141036694	1898	1900	1900	1898	8337
560	20231017	113900	125204830	1900	1900	1900	1900	100
561	20231017	113800	125014830	1900	1900	1900	1900	44
562	20231017	113700	124931230	1900	1900	1900	1900	2000
563	20231017	113600	121131230	1900	1900	1900	1900	2179
564	20231017	113500	116991130	1901	1901	1901	1901	4053
565	20231017	113400	109286377	1902	1903	1903	1902	301
566	20231017	113300	108713775	1903	1902	1903	1902	306
567	20231017	113200	108131701	1902	1902	1902	1902	220
568	20231017	113100	107713261	1903	1903	1903	1903	164
569	20231017	113000	107401169	1903	1903	1903	1903	25
570	20231017	112900	107353594	1902	1903	1903	1902	475
571	20231017	112800	106450044	1903	1903	1903	1903	103
572	20231017	112700	106254035	1902	1902	1902	1902	0
573	20231017	112600	106254035	1902	1902	1902	1902	220
574	20231017	112500	105835595	1903	1903	1903	1903	71
575	20231017	112400	105700482	1903	1903	1903	1903	100
576	20231017	112300	105510182	1902	1902	1902	1902	66
577	20231017	112200	105384650	1902	1902	1902	1902	154
578	20231017	112100	105091742	1903	1903	1903	1903	126
579	20231017	112000	104851964	1902	1902	1902	1902	29
580	20231017	111900	104796806	1901	1902	1902	1901	320
581	20231017	111800	104188386	1902	1902	1902	1902	34
582	20231017	111700	104123718	1902	1902	1902	1902	0
583	20231017	111600	104123718	1902	1902	1902	1902	47
584	20231017	111500	104034324	1901	1902	1902	1901	278
585	20231017	111400	103505788	1902	1902	1902	1902	1
586	20231017	111300	103503886	1901	1901	1902	1901	855
587	20231017	111200	101878475	1901	1901	1901	1901	0
588	20231017	111100	101878475	1901	1901	1901	1901	145
589	20231017	111000	101602830	1901	1901	1901	1901	28
590	20231017	110900	101549602	1901	1901	1901	1901	0
591	20231017	110800	101549602	1901	1901	1901	1901	190
592	20231017	110700	101188412	1901	1901	1901	1901	0
593	20231017	110600	101188412	1901	1901	1901	1901	120
594	20231017	110500	100960292	1901	1901	1901	1901	25
595	20231017	110400	100912767	1901	1901	1901	1901	0
596	20231017	110300	100912767	1901	1901	1901	1901	126
597	20231017	110200	100673241	1901	1901	1901	1901	24
598	20231017	110100	100627617	1901	1901	1901	1901	100
599	20231017	110000	100437517	1901	1901	1901	1901	39
600	20231017	105900	100363378	1901	1901	1901	1901	0
601	20231017	105800	100363378	1901	1901	1901	1901	153
602	20231017	105700	100072525	1901	1901	1901	1901	53
603	20231017	105600	99971772	1901	1901	1901	1901	100
604	20231017	105500	99781672	1901	1901	1901	1901	94
605	20231017	105400	99602978	1901	1901	1901	1901	0
606	20231017	105300	99602978	1901	1901	1901	1901	161
607	20231017	105200	99296917	1901	1901	1901	1901	83
608	20231017	105100	99139134	1900	1900	1900	1900	87
609	20231017	105000	98973834	1900	1900	1900	1900	1394
610	20231017	104900	96325234	1901	1901	1901	1901	53
611	20231017	104800	96224481	1901	1900	1901	1900	1268
612	20231017	104700	93815213	1901	1901	1901	1901	39
613	20231017	104600	93741074	1901	1901	1901	1901	100
614	20231017	104500	93550974	1901	1901	1901	1900	444
615	20231017	104400	92707156	1903	1903	1903	1903	0
616	20231017	104300	92707156	1903	1903	1903	1903	146
617	20231017	104200	92429318	1903	1903	1903	1903	66
618	20231017	104100	92303720	1901	1901	1901	1901	420
619	20231017	104000	91505300	1901	1901	1901	1901	59
620	20231017	103900	91393141	1900	1900	1900	1900	10
621	20231017	103800	91374141	1901	1901	1901	1901	161
622	20231017	103700	91068080	1901	1901	1901	1901	43
623	20231017	103600	90986337	1901	1901	1901	1901	0
624	20231017	103500	90986337	1901	1901	1901	1901	177
625	20231017	103400	90649860	1903	1903	1903	1903	0
626	20231017	103300	90649860	1903	1901	1903	1901	128
627	20231017	103200	90406462	1901	1901	1901	1901	84
628	20231017	103100	90246778	1901	1901	1901	1901	43
629	20231017	103000	90165035	1903	1903	1903	1903	253
630	20231017	102900	89683576	1901	1901	1901	1901	500
631	20231017	102800	88733076	1903	1901	1903	1901	311
632	20231017	102700	88141683	1903	1903	1903	1903	45
633	20231017	102600	88056048	1903	1903	1903	1903	0
634	20231017	102500	88056048	1903	1901	1903	1901	526
635	20231017	102400	87055744	1901	1901	1901	1901	0
636	20231017	102300	87055744	1901	1901	1901	1901	43
637	20231017	102200	86974001	1900	1901	1901	1900	122
638	20231017	102100	86742135	1901	1903	1903	1901	358
639	20231017	102000	86061257	1903	1903	1903	1903	185
640	20231017	101900	85709202	1901	1901	1901	1901	0
641	20231017	101800	85709202	1901	1901	1901	1901	220
642	20231017	101700	85290982	1903	1903	1903	1903	34
643	20231017	101600	85226280	1901	1901	1901	1901	0
644	20231017	101500	85226280	1901	1901	1901	1901	157
645	20231017	101400	84927823	1901	1901	1901	1901	63
646	20231017	101300	84808060	1901	1901	1901	1901	113
647	20231017	101200	84593247	1901	1901	1901	1901	64
648	20231017	101100	84471583	1901	1901	1901	1901	43
649	20231017	101000	84389840	1903	1903	1903	1903	132
650	20231017	100900	84138644	1903	1903	1903	1903	1
651	20231017	100800	84136741	1901	1901	1901	1900	137
652	20231017	100700	83876305	1901	1901	1901	1901	86
653	20231017	100600	83712819	1901	1901	1901	1901	100
654	20231017	100500	83522719	1901	1901	1901	1901	118
655	20231017	100400	83298401	1902	1902	1902	1902	42
656	20231017	100300	83218517	1902	1902	1902	1902	100
657	20231017	100200	83028317	1902	1902	1902	1902	90
658	20231017	100100	82857137	1902	1902	1902	1902	122
659	20231017	100000	82625093	1903	1903	1903	1903	136
660	20231017	095900	82366285	1903	1903	1903	1903	19
661	20231017	095800	82330128	1902	1902	1902	1902	0
662	20231017	095700	82330128	1902	1903	1903	1902	260
663	20231017	095600	81835571	1903	1903	1903	1903	0
664	20231017	095500	81835571	1903	1903	1903	1903	138
665	20231017	095400	81572957	1903	1905	1905	1903	90
666	20231017	095300	81401631	1905	1904	1905	1904	2520
667	20231017	095200	76602172	1903	1903	1903	1903	129
668	20231017	095100	76356685	1902	1902	1902	1902	0
669	20231017	095000	76356685	1902	1900	1903	1900	4356
670	20231017	094900	68075150	1900	1900	1900	1900	53
671	20231017	094800	67974450	1900	1900	1900	1900	0
672	20231017	094700	67974450	1900	1901	1901	1899	1043
673	20231017	094600	65992750	1901	1901	1901	1901	0
674	20231017	094500	65992750	1901	1901	1901	1901	64
675	20231017	094400	65871086	1901	1901	1901	1901	73
676	20231017	094300	65732313	1900	1900	1900	1900	10494
677	20231017	094200	45793713	1900	1901	1901	1900	295
678	20231017	094100	45233068	1901	1901	1901	1901	0
679	20231017	094000	45233068	1901	1901	1901	1901	327
680	20231017	093900	44611441	1901	1900	1901	1900	8750
681	20231017	093800	27978224	1900	1900	1900	1900	0
682	20231017	093700	27978224	1900	1900	1900	1900	38
683	20231017	093600	27906024	1900	1900	1900	1900	0
684	20231017	093500	27906024	1900	1900	1900	1900	84
685	20231017	093400	27746424	1900	1900	1900	1900	57
686	20231017	093300	27638124	1900	1900	1900	1900	0
687	20231017	093200	27638124	1900	1900	1900	1900	17
688	20231017	093100	27605824	1895	1899	1899	1895	100
689	20231017	093000	27416320	1900	1900	1900	1900	86
690	20231017	092900	27252920	1900	1900	1900	1900	70
691	20231017	092800	27119920	1900	1900	1900	1900	0
692	20231017	092700	27119920	1900	1900	1900	1900	0
693	20231017	092600	27119920	1900	1900	1900	1900	108
694	20231017	092500	26914720	1900	1900	1900	1900	830
695	20231017	092400	25337720	1900	1900	1900	1900	0
696	20231017	092300	25337720	1900	1900	1900	1900	0
697	20231017	092200	25337720	1900	1900	1900	1900	2631
698	20231017	092100	20338820	1900	1900	1900	1900	2632
699	20231017	092000	15338020	1899	1899	1899	1899	0
700	20231017	091900	15338020	1899	1899	1899	1899	0
701	20231017	091800	15338020	1899	1899	1899	1899	0
702	20231017	091700	15338020	1899	1899	1899	1899	0
703	20231017	091600	15338020	1899	1894	1899	1894	4209
704	20231017	091500	7347104	1893	1893	1893	1893	145
705	20231017	091400	7072619	1893	1893	1893	1893	183
706	20231017	091300	6726200	1893	1893	1893	1893	0
707	20231017	091200	6726200	1893	1894	1894	1893	12
708	20231017	091100	6703478	1894	1894	1894	1894	21
709	20231017	091000	6663704	1894	1894	1894	1894	161
710	20231017	090900	6358770	1894	1894	1894	1893	1847
711	20231017	090800	2862144	1894	1894	1894	1894	0
712	20231017	090700	2862144	1894	1894	1894	1894	0
713	20231017	090600	2862144	1894	1894	1894	1894	30
714	20231017	090500	2805324	1895	1895	1895	1895	78
715	20231017	090400	2657514	1895	1895	1895	1895	0
716	20231017	090300	2657514	1895	1895	1895	1895	0
717	20231017	090200	2657514	1895	1896	1896	1895	107
718	20231017	090100	2454644	1895	1895	1895	1895	0
719	20231017	090000	2454644	1895	1894	1895	1894	1296