KissMeData/323230/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204600	1013568745	1875	1875	1875	1875	3130
3	20231027	204500	1013568745	1875	1875	1875	1875	0
4	20231027	204400	1013568745	1875	1875	1875	1875	0
5	20231027	204300	1013568745	1875	1875	1875	1875	0
6	20231027	204200	1013568745	1875	1875	1875	1875	0
7	20231027	204100	1013568745	1875	1875	1875	1875	0
8	20231027	204000	1013568745	1875	1875	1875	1875	0
9	20231027	203900	1013568745	1875	1875	1875	1875	0
10	20231027	203800	1013568745	1875	1875	1875	1875	0
11	20231027	203700	1013568745	1875	1875	1875	1875	0
12	20231027	203600	1013568745	1875	1875	1875	1875	0
13	20231027	203500	1013568745	1875	1875	1875	1875	0
14	20231027	203400	1013568745	1875	1875	1875	1875	0
15	20231027	203300	1013568745	1875	1875	1875	1875	0
16	20231027	203200	1013568745	1875	1875	1875	1875	0
17	20231027	203100	1013568745	1875	1875	1875	1875	0
18	20231027	203000	1013568745	1875	1875	1875	1875	0
19	20231027	202900	1013568745	1875	1875	1875	1875	0
20	20231027	202800	1013568745	1875	1875	1875	1875	0
21	20231027	202700	1013568745	1875	1875	1875	1875	0
22	20231027	202600	1013568745	1875	1875	1875	1875	0
23	20231027	202500	1013568745	1875	1875	1875	1875	0
24	20231027	202400	1013568745	1875	1875	1875	1875	0
25	20231027	202300	1013568745	1875	1875	1875	1875	0
26	20231027	202200	1013568745	1875	1875	1875	1875	0
27	20231027	202100	1013568745	1875	1875	1875	1875	0
28	20231027	202000	1013568745	1875	1875	1875	1875	0
29	20231027	201900	1013568745	1875	1875	1875	1875	0
30	20231027	201800	1013568745	1875	1875	1875	1875	0
31	20231027	201700	1013568745	1875	1875	1875	1875	0
32	20231027	201600	1013568745	1875	1875	1875	1875	3130
33	20231027	201500	1013568745	1875	1875	1875	1875	0
34	20231027	201400	1013568745	1875	1875	1875	1875	0
35	20231027	201300	1013568745	1875	1875	1875	1875	0
36	20231027	201200	1013568745	1875	1875	1875	1875	0
37	20231027	201100	1013568745	1875	1875	1875	1875	0
38	20231027	201000	1013568745	1875	1875	1875	1875	0
39	20231027	200900	1013568745	1875	1875	1875	1875	0
40	20231027	200800	1013568745	1875	1875	1875	1875	0
41	20231027	200700	1013568745	1875	1875	1875	1875	0
42	20231027	200600	1013568745	1875	1875	1875	1875	0
43	20231027	200500	1013568745	1875	1875	1875	1875	0
44	20231027	200400	1013568745	1875	1875	1875	1875	0
45	20231027	200300	1013568745	1875	1875	1875	1875	0
46	20231027	200200	1013568745	1875	1875	1875	1875	0
47	20231027	200100	1013568745	1875	1875	1875	1875	0
48	20231027	200000	1013568745	1875	1875	1875	1875	0
49	20231027	195900	1013568745	1875	1875	1875	1875	0
50	20231027	195800	1013568745	1875	1875	1875	1875	0
51	20231027	195700	1013568745	1875	1875	1875	1875	0
52	20231027	195600	1013568745	1875	1875	1875	1875	0
53	20231027	195500	1013568745	1875	1875	1875	1875	0
54	20231027	195400	1013568745	1875	1875	1875	1875	0
55	20231027	195300	1013568745	1875	1875	1875	1875	0
56	20231027	195200	1013568745	1875	1875	1875	1875	0
57	20231027	195100	1013568745	1875	1875	1875	1875	0
58	20231027	195000	1013568745	1875	1875	1875	1875	0
59	20231027	194900	1013568745	1875	1875	1875	1875	0
60	20231027	194800	1013568745	1875	1875	1875	1875	0
61	20231027	194700	1013568745	1875	1875	1875	1875	0
62	20231027	194600	1013568745	1875	1875	1875	1875	3130
63	20231027	194500	1013568745	1875	1875	1875	1875	0
64	20231027	194400	1013568745	1875	1875	1875	1875	0
65	20231027	194300	1013568745	1875	1875	1875	1875	0
66	20231027	194200	1013568745	1875	1875	1875	1875	0
67	20231027	194100	1013568745	1875	1875	1875	1875	0
68	20231027	194000	1013568745	1875	1875	1875	1875	0
69	20231027	193900	1013568745	1875	1875	1875	1875	0
70	20231027	193800	1013568745	1875	1875	1875	1875	0
71	20231027	193700	1013568745	1875	1875	1875	1875	0
72	20231027	193600	1013568745	1875	1875	1875	1875	0
73	20231027	193500	1013568745	1875	1875	1875	1875	0
74	20231027	193400	1013568745	1875	1875	1875	1875	0
75	20231027	193300	1013568745	1875	1875	1875	1875	0
76	20231027	193200	1013568745	1875	1875	1875	1875	0
77	20231027	193100	1013568745	1875	1875	1875	1875	0
78	20231027	193000	1013568745	1875	1875	1875	1875	0
79	20231027	192900	1013568745	1875	1875	1875	1875	0
80	20231027	192800	1013568745	1875	1875	1875	1875	0
81	20231027	192700	1013568745	1875	1875	1875	1875	0
82	20231027	192600	1013568745	1875	1875	1875	1875	0
83	20231027	192500	1013568745	1875	1875	1875	1875	0
84	20231027	192400	1013568745	1875	1875	1875	1875	0
85	20231027	192300	1013568745	1875	1875	1875	1875	0
86	20231027	192200	1013568745	1875	1875	1875	1875	0
87	20231027	192100	1013568745	1875	1875	1875	1875	0
88	20231027	192000	1013568745	1875	1875	1875	1875	0
89	20231027	191900	1013568745	1875	1875	1875	1875	0
90	20231027	191800	1013568745	1875	1875	1875	1875	0
91	20231027	191700	1013568745	1875	1875	1875	1875	0
92	20231027	191600	1013568745	1875	1875	1875	1875	3130
93	20231027	191500	1013568745	1875	1875	1875	1875	0
94	20231027	191400	1013568745	1875	1875	1875	1875	0
95	20231027	191300	1013568745	1875	1875	1875	1875	0
96	20231027	191200	1013568745	1875	1875	1875	1875	0
97	20231027	191100	1013568745	1875	1875	1875	1875	0
98	20231027	191000	1013568745	1875	1875	1875	1875	0
99	20231027	190900	1013568745	1875	1875	1875	1875	0
100	20231027	190800	1013568745	1875	1875	1875	1875	0
101	20231027	190700	1013568745	1875	1875	1875	1875	0
102	20231027	190600	1013568745	1875	1875	1875	1875	0
103	20231027	190500	1013568745	1875	1875	1875	1875	0
104	20231027	190400	1013568745	1875	1875	1875	1875	0
105	20231027	190300	1013568745	1875	1875	1875	1875	0
106	20231027	190200	1013568745	1875	1875	1875	1875	0
107	20231027	190100	1013568745	1875	1875	1875	1875	0
108	20231027	190000	1013568745	1875	1875	1875	1875	0
109	20231027	185900	1013568745	1875	1875	1875	1875	0
110	20231027	185800	1013568745	1875	1875	1875	1875	0
111	20231027	185700	1013568745	1875	1875	1875	1875	0
112	20231027	185600	1013568745	1875	1875	1875	1875	0
113	20231027	185500	1013568745	1875	1875	1875	1875	0
114	20231027	185400	1013568745	1875	1875	1875	1875	0
115	20231027	185300	1013568745	1875	1875	1875	1875	0
116	20231027	185200	1013568745	1875	1875	1875	1875	0
117	20231027	185100	1013568745	1875	1875	1875	1875	0
118	20231027	185000	1013568745	1875	1875	1875	1875	0
119	20231027	184900	1013568745	1875	1875	1875	1875	0
120	20231027	184800	1013568745	1875	1875	1875	1875	0
121	20231027	184700	1013568745	1875	1875	1875	1875	0
122	20231027	184600	1013568745	1875	1875	1875	1875	3130
123	20231027	184500	1013568745	1875	1875	1875	1875	0
124	20231027	184400	1013568745	1875	1875	1875	1875	0
125	20231027	184300	1013568745	1875	1875	1875	1875	0
126	20231027	184200	1013568745	1875	1875	1875	1875	0
127	20231027	184100	1013568745	1875	1875	1875	1875	0
128	20231027	184000	1013568745	1875	1875	1875	1875	0
129	20231027	183900	1013568745	1875	1875	1875	1875	0
130	20231027	183800	1013568745	1875	1875	1875	1875	0
131	20231027	183700	1013568745	1875	1875	1875	1875	0
132	20231027	183600	1013568745	1875	1875	1875	1875	0
133	20231027	183500	1013568745	1875	1875	1875	1875	0
134	20231027	183400	1013568745	1875	1875	1875	1875	0
135	20231027	183300	1013568745	1875	1875	1875	1875	0
136	20231027	183200	1013568745	1875	1875	1875	1875	0
137	20231027	183100	1013568745	1875	1875	1875	1875	0
138	20231027	183000	1013568745	1875	1875	1875	1875	0
139	20231027	182900	1013568745	1875	1875	1875	1875	0
140	20231027	182800	1013568745	1875	1875	1875	1875	0
141	20231027	182700	1013568745	1875	1875	1875	1875	0
142	20231027	182600	1013568745	1875	1875	1875	1875	0
143	20231027	182500	1013568745	1875	1875	1875	1875	0
144	20231027	182400	1013568745	1875	1875	1875	1875	0
145	20231027	182300	1013568745	1875	1875	1875	1875	0
146	20231027	182200	1013568745	1875	1875	1875	1875	0
147	20231027	182100	1013568745	1875	1875	1875	1875	0
148	20231027	182000	1013568745	1875	1875	1875	1875	0
149	20231027	181900	1013568745	1875	1875	1875	1875	0
150	20231027	181800	1013568745	1875	1875	1875	1875	0
151	20231027	181700	1013568745	1875	1875	1875	1875	0
152	20231027	181600	1013568745	1875	1875	1875	1875	3130
153	20231027	181500	1013568745	1875	1875	1875	1875	0
154	20231027	181400	1013568745	1875	1875	1875	1875	0
155	20231027	181300	1013568745	1875	1875	1875	1875	0
156	20231027	181200	1013568745	1875	1875	1875	1875	0
157	20231027	181100	1013568745	1875	1875	1875	1875	0
158	20231027	181000	1013568745	1875	1875	1875	1875	0
159	20231027	180900	1013568745	1875	1875	1875	1875	0
160	20231027	180800	1013568745	1875	1875	1875	1875	0
161	20231027	180700	1013568745	1875	1875	1875	1875	0
162	20231027	180600	1013568745	1875	1875	1875	1875	0
163	20231027	180500	1013568745	1875	1875	1875	1875	0
164	20231027	180400	1013568745	1875	1875	1875	1875	0
165	20231027	180300	1013568745	1875	1875	1875	1875	0
166	20231027	180200	1013568745	1875	1875	1875	1875	0
167	20231027	180100	1013568745	1875	1875	1875	1875	0
168	20231027	180000	1013568745	1875	1875	1875	1875	0
169	20231027	175900	1013568745	1875	1875	1875	1875	0
170	20231027	175800	1013568745	1875	1875	1875	1875	0
171	20231027	175700	1013568745	1875	1875	1875	1875	0
172	20231027	175600	1013568745	1875	1875	1875	1875	0
173	20231027	175500	1013568745	1875	1875	1875	1875	0
174	20231027	175400	1013568745	1875	1875	1875	1875	0
175	20231027	175300	1013568745	1875	1875	1875	1875	0
176	20231027	175200	1013568745	1875	1875	1875	1875	0
177	20231027	175100	1013568745	1875	1875	1875	1875	0
178	20231027	175000	1013568745	1875	1875	1875	1875	0
179	20231027	174900	1013568745	1875	1875	1875	1875	0
180	20231027	174800	1013568745	1875	1875	1875	1875	0
181	20231027	174700	1013568745	1875	1875	1875	1875	0
182	20231027	174600	1013568745	1875	1875	1875	1875	3130
183	20231027	174500	1013568745	1875	1875	1875	1875	0
184	20231027	174400	1013568745	1875	1875	1875	1875	0
185	20231027	174300	1013568745	1875	1875	1875	1875	0
186	20231027	174200	1013568745	1875	1875	1875	1875	0
187	20231027	174100	1013568745	1875	1875	1875	1875	0
188	20231027	174000	1013568745	1875	1875	1875	1875	0
189	20231027	173900	1013568745	1875	1875	1875	1875	0
190	20231027	173800	1013568745	1875	1875	1875	1875	0
191	20231027	173700	1013568745	1875	1875	1875	1875	0
192	20231027	173600	1013568745	1875	1875	1875	1875	0
193	20231027	173500	1013568745	1875	1875	1875	1875	0
194	20231027	173400	1013568745	1875	1875	1875	1875	0
195	20231027	173300	1013568745	1875	1875	1875	1875	0
196	20231027	173200	1013568745	1875	1875	1875	1875	0
197	20231027	173100	1013568745	1875	1875	1875	1875	0
198	20231027	173000	1013568745	1875	1875	1875	1875	0
199	20231027	172900	1013568745	1875	1875	1875	1875	0
200	20231027	172800	1013568745	1875	1875	1875	1875	0
201	20231027	172700	1013568745	1875	1875	1875	1875	0
202	20231027	172600	1013568745	1875	1875	1875	1875	0
203	20231027	172500	1013568745	1875	1875	1875	1875	0
204	20231027	172400	1013568745	1875	1875	1875	1875	0
205	20231027	172300	1013568745	1875	1875	1875	1875	0
206	20231027	172200	1013568745	1875	1875	1875	1875	0
207	20231027	172100	1013568745	1875	1875	1875	1875	0
208	20231027	172000	1013568745	1875	1875	1875	1875	0
209	20231027	171900	1013568745	1875	1875	1875	1875	0
210	20231027	171800	1013568745	1875	1875	1875	1875	0
211	20231027	171700	1013568745	1875	1875	1875	1875	0
212	20231027	171600	1013568745	1875	1875	1875	1875	3130
213	20231027	171500	1013568745	1875	1875	1875	1875	0
214	20231027	171400	1013568745	1875	1875	1875	1875	0
215	20231027	171300	1013568745	1875	1875	1875	1875	0
216	20231027	171200	1013568745	1875	1875	1875	1875	0
217	20231027	171100	1013568745	1875	1875	1875	1875	0
218	20231027	171000	1013568745	1875	1875	1875	1875	0
219	20231027	170900	1013568745	1875	1875	1875	1875	0
220	20231027	170800	1013568745	1875	1875	1875	1875	0
221	20231027	170700	1013568745	1875	1875	1875	1875	0
222	20231027	170600	1013568745	1875	1875	1875	1875	0
223	20231027	170500	1013568745	1875	1875	1875	1875	0
224	20231027	170400	1013568745	1875	1875	1875	1875	0
225	20231027	170300	1013568745	1875	1875	1875	1875	0
226	20231027	170200	1013568745	1875	1875	1875	1875	0
227	20231027	170100	1013568745	1875	1875	1875	1875	0
228	20231027	170000	1013568745	1875	1875	1875	1875	0
229	20231027	165900	1013568745	1875	1875	1875	1875	0
230	20231027	165800	1013568745	1875	1875	1875	1875	0
231	20231027	165700	1013568745	1875	1875	1875	1875	0
232	20231027	165600	1013568745	1875	1875	1875	1875	0
233	20231027	165500	1013568745	1875	1875	1875	1875	0
234	20231027	165400	1013568745	1875	1875	1875	1875	0
235	20231027	165300	1013568745	1875	1875	1875	1875	0
236	20231027	165200	1013568745	1875	1875	1875	1875	0
237	20231027	165100	1013568745	1875	1875	1875	1875	0
238	20231027	165000	1013568745	1875	1875	1875	1875	0
239	20231027	164900	1013568745	1875	1875	1875	1875	0
240	20231027	164800	1013568745	1875	1875	1875	1875	0
241	20231027	164700	1013568745	1875	1875	1875	1875	0
242	20231027	164600	1013568745	1875	1875	1875	1875	3130
243	20231027	164500	1013568745	1875	1875	1875	1875	0
244	20231027	164400	1013568745	1875	1875	1875	1875	0
245	20231027	164300	1013568745	1875	1875	1875	1875	0
246	20231027	164200	1013568745	1875	1875	1875	1875	0
247	20231027	164100	1013568745	1875	1875	1875	1875	0
248	20231027	164000	1013568745	1875	1875	1875	1875	0
249	20231027	163900	1013568745	1875	1875	1875	1875	0
250	20231027	163800	1013568745	1875	1875	1875	1875	0
251	20231027	163700	1013568745	1875	1875	1875	1875	0
252	20231027	163600	1013568745	1875	1875	1875	1875	0
253	20231027	163500	1013568745	1875	1875	1875	1875	0
254	20231027	163400	1013568745	1875	1875	1875	1875	0
255	20231027	163300	1013568745	1875	1875	1875	1875	0
256	20231027	163200	1013568745	1875	1875	1875	1875	0
257	20231027	163100	1013568745	1875	1875	1875	1875	0
258	20231027	163000	1013568745	1875	1875	1875	1875	0
259	20231027	162900	1013568745	1875	1875	1875	1875	0
260	20231027	162800	1013568745	1875	1875	1875	1875	0
261	20231027	162700	1013568745	1875	1875	1875	1875	0
262	20231027	162600	1013568745	1875	1875	1875	1875	0
263	20231027	162500	1013568745	1875	1875	1875	1875	0
264	20231027	162400	1013568745	1875	1875	1875	1875	0
265	20231027	162300	1013568745	1875	1875	1875	1875	0
266	20231027	162200	1013568745	1875	1875	1875	1875	0
267	20231027	162100	1013568745	1875	1875	1875	1875	0
268	20231027	162000	1013568745	1875	1875	1875	1875	0
269	20231027	161900	1013568745	1875	1875	1875	1875	0
270	20231027	161800	1013568745	1875	1875	1875	1875	0
271	20231027	161700	1013568745	1875	1875	1875	1875	0
272	20231027	161600	1013568745	1875	1875	1875	1875	3130
273	20231027	161500	1013568745	1875	1875	1875	1875	0
274	20231027	161400	1013568745	1875	1875	1875	1875	0
275	20231027	161300	1013568745	1875	1875	1875	1875	0
276	20231027	161200	1013568745	1875	1875	1875	1875	0
277	20231027	161100	1013568745	1875	1875	1875	1875	0
278	20231027	161000	1013568745	1875	1875	1875	1875	0
279	20231027	160900	1013568745	1875	1875	1875	1875	0
280	20231027	160800	1013568745	1875	1875	1875	1875	0
281	20231027	160700	1013568745	1875	1875	1875	1875	0
282	20231027	160600	1013568745	1875	1875	1875	1875	0
283	20231027	160500	1013568745	1875	1875	1875	1875	0
284	20231027	160400	1013568745	1875	1875	1875	1875	0
285	20231027	160300	1013568745	1875	1875	1875	1875	0
286	20231027	160200	1013568745	1875	1875	1875	1875	0
287	20231027	160100	1013568745	1875	1875	1875	1875	0
288	20231027	160000	1013568745	1875	1875	1875	1875	0
289	20231027	155900	1013568745	1875	1875	1875	1875	0
290	20231027	155800	1013568745	1875	1875	1875	1875	0
291	20231027	155700	1013568745	1875	1875	1875	1875	0
292	20231027	155600	1013568745	1875	1875	1875	1875	0
293	20231027	155500	1013568745	1875	1875	1875	1875	0
294	20231027	155400	1013568745	1875	1875	1875	1875	0
295	20231027	155300	1013568745	1875	1875	1875	1875	0
296	20231027	155200	1013568745	1875	1875	1875	1875	0
297	20231027	155100	1013568745	1875	1875	1875	1875	0
298	20231027	155000	1013568745	1875	1875	1875	1875	0
299	20231027	154900	1013568745	1875	1875	1875	1875	0
300	20231027	154800	1013568745	1875	1875	1875	1875	0
301	20231027	154700	1013568745	1875	1875	1875	1875	0
302	20231027	154600	1013568745	1875	1875	1875	1875	3130
303	20231027	154500	1013568745	1875	1875	1875	1875	0
304	20231027	154400	1013568745	1875	1875	1875	1875	0
305	20231027	154300	1013568745	1875	1875	1875	1875	0
306	20231027	154200	1013568745	1875	1875	1875	1875	0
307	20231027	154100	1013568745	1875	1875	1875	1875	0
308	20231027	154000	1013568745	1875	1875	1875	1875	0
309	20231027	153900	1013568745	1875	1875	1875	1875	0
310	20231027	153800	1013568745	1875	1875	1875	1875	0
311	20231027	153700	1013568745	1875	1875	1875	1875	0
312	20231027	153600	1013568745	1875	1875	1875	1875	0
313	20231027	153500	1013568745	1875	1875	1875	1875	0
314	20231027	153400	1013568745	1875	1875	1875	1875	0
315	20231027	153300	1013568745	1875	1875	1875	1875	0
316	20231027	153200	1013568745	1875	1875	1875	1875	0
317	20231027	153100	1013568745	1875	1875	1875	1875	0
318	20231027	153000	1013568745	1875	1875	1875	1875	3130
319	20231027	152900	1007699995	1904	1904	1904	1904	0
320	20231027	152800	1007699995	1904	1904	1904	1904	0
321	20231027	152700	1007699995	1904	1904	1904	1904	0
322	20231027	152600	1007699995	1904	1904	1904	1904	0
323	20231027	152500	1007699995	1904	1904	1904	1904	0
324	20231027	152400	1007699995	1904	1904	1904	1904	0
325	20231027	152300	1007699995	1904	1904	1904	1904	0
326	20231027	152200	1007699995	1904	1904	1904	1904	0
327	20231027	152100	1007699995	1904	1904	1904	1904	0
328	20231027	152000	1007699995	1904	1904	1904	1904	0
329	20231027	151900	1007699995	1904	1916	1916	1902	9847
330	20231027	151800	988893787	1915	1931	1931	1910	4876
331	20231027	151700	979502655	1964	1964	1964	1964	5000
332	20231027	151600	969682655	1965	1935	1965	1935	12001
333	20231027	151500	946207085	1936	1919	1936	1917	20000
334	20231027	151400	907650412	1899	1925	1925	1898	5192
335	20231027	151300	897774662	1925	1909	1925	1909	1929
336	20231027	151200	894075384	1909	1916	1916	1904	5506
337	20231027	151100	883547460	1917	1934	1934	1917	1228
338	20231027	151000	881192541	1934	1934	1934	1934	100
339	20231027	150900	880999141	1933	1943	1943	1933	2125
340	20231027	150800	876881138	1963	1942	1966	1933	716
341	20231027	150700	875485948	1934	1944	1944	1912	11215
342	20231027	150600	853782319	1951	1989	2040	1942	19411
343	20231027	150500	815071874	1960	1969	2000	1960	39749
344	20231027	150400	735864352	1970	1935	2000	1935	74605
345	20231027	150300	588397312	1931	1932	1932	1931	146
346	20231027	150200	588115385	1937	1936	1937	1936	1000
347	20231027	150100	586178585	1937	1933	1937	1933	3001
348	20231027	150000	580371660	1933	1933	1933	1933	200
349	20231027	145900	579985060	1933	1933	1933	1933	201
350	20231027	145800	579596527	1928	1928	1928	1928	100
351	20231027	145700	579403727	1933	1933	1933	1933	0
352	20231027	145600	579403727	1933	1915	1933	1911	16051
353	20231027	145500	548574122	1917	1917	1917	1917	0
354	20231027	145400	548574122	1917	1917	1917	1917	11
355	20231027	145300	548553035	1905	1905	1905	1905	876
356	20231027	145200	546884255	1904	1917	1918	1904	3173
357	20231027	145100	540824603	1917	1886	1917	1886	26688
358	20231027	145000	489883773	1886	1874	1886	1873	14782
359	20231027	144900	462049975	1887	1872	1887	1872	738
360	20231027	144800	460663611	1873	1872	1873	1872	1054
361	20231027	144700	458690080	1856	1856	1856	1856	0
362	20231027	144600	458690080	1856	1856	1856	1856	0
363	20231027	144500	458690080	1856	1853	1873	1853	2228
364	20231027	144400	454542440	1851	1851	1851	1851	0
365	20231027	144300	454542440	1851	1851	1851	1851	0
366	20231027	144200	454542440	1851	1848	1851	1848	158
367	20231027	144100	454250390	1840	1840	1840	1840	0
368	20231027	144000	454250390	1840	1840	1840	1840	5983
369	20231027	143900	443241670	1840	1840	1840	1840	0
370	20231027	143800	443241670	1840	1840	1840	1840	2717
371	20231027	143700	438242390	1840	1840	1840	1840	300
372	20231027	143600	437690390	1849	1849	1849	1849	4399
373	20231027	143500	429556639	1842	1842	1842	1842	0
374	20231027	143400	429556639	1842	1842	1845	1842	494
375	20231027	143300	428646631	1842	1842	1842	1842	0
376	20231027	143200	428646631	1842	1842	1842	1842	1
377	20231027	143100	428644789	1842	1842	1842	1842	0
378	20231027	143000	428644789	1842	1842	1842	1842	113
379	20231027	142900	428436643	1842	1842	1842	1842	1
380	20231027	142800	428434801	1843	1843	1843	1843	2783
381	20231027	142700	423305732	1844	1844	1844	1844	880
382	20231027	142600	421683012	1844	1844	1844	1844	1
383	20231027	142500	421681168	1834	1834	1834	1834	0
384	20231027	142400	421681168	1834	1834	1834	1834	0
385	20231027	142300	421681168	1834	1834	1834	1834	0
386	20231027	142200	421681168	1834	1834	1834	1834	0
387	20231027	142100	421681168	1834	1834	1834	1834	0
388	20231027	142000	421681168	1834	1834	1834	1834	0
389	20231027	141900	421681168	1834	1834	1834	1834	0
390	20231027	141800	421681168	1834	1834	1834	1834	0
391	20231027	141700	421681168	1834	1834	1834	1834	0
392	20231027	141600	421681168	1834	1834	1834	1834	1453
393	20231027	141500	419016366	1834	1840	1840	1834	6601
394	20231027	141400	406887766	1840	1840	1840	1839	2254
395	20231027	141300	402741074	1845	1845	1845	1845	0
396	20231027	141200	402741074	1845	1845	1845	1845	600
397	20231027	141100	401634074	1845	1845	1845	1845	0
398	20231027	141000	401634074	1845	1845	1845	1845	0
399	20231027	140900	401634074	1845	1845	1845	1845	0
400	20231027	140800	401634074	1845	1845	1845	1845	0
401	20231027	140700	401634074	1845	1845	1845	1845	0
402	20231027	140600	401634074	1845	1845	1845	1845	500
403	20231027	140500	400711574	1855	1855	1855	1855	0
404	20231027	140400	400711574	1855	1855	1855	1855	0
405	20231027	140300	400711574	1855	1850	1855	1850	6555
406	20231027	140200	388569549	1855	1855	1855	1855	1
407	20231027	140100	388567694	1865	1865	1865	1865	0
408	20231027	140000	388567694	1865	1865	1865	1865	0
409	20231027	135900	388567694	1865	1865	1865	1865	0
410	20231027	135800	388567694	1865	1865	1865	1865	0
411	20231027	135700	388567694	1865	1865	1865	1865	0
412	20231027	135600	388567694	1865	1865	1865	1865	0
413	20231027	135500	388567694	1865	1841	1865	1841	3000
414	20231027	135400	383029793	1841	1841	1841	1841	0
415	20231027	135300	383029793	1841	1841	1841	1841	0
416	20231027	135200	383029793	1841	1841	1841	1841	0
417	20231027	135100	383029793	1841	1841	1841	1841	708
418	20231027	135000	381726365	1832	1832	1832	1832	435
419	20231027	134900	380929445	1832	1831	1832	1831	1230
420	20231027	134800	378677115	1832	1835	1835	1832	1648
421	20231027	134700	375654379	1835	1835	1835	1835	500
422	20231027	134600	374736879	1865	1865	1865	1865	0
423	20231027	134500	374736879	1865	1836	1865	1836	647
424	20231027	134400	373547926	1836	1836	1836	1836	10
425	20231027	134300	373529566	1836	1836	1836	1836	0
426	20231027	134200	373529566	1836	1836	1836	1836	0
427	20231027	134100	373529566	1836	1836	1836	1836	0
428	20231027	134000	373529566	1836	1836	1836	1836	0
429	20231027	133900	373529566	1836	1836	1836	1836	500
430	20231027	133800	372611566	1836	1822	1836	1822	3110
431	20231027	133700	366944802	1838	1838	1838	1796	9004
432	20231027	133600	350697946	1840	1813	1840	1802	9829
433	20231027	133500	332944978	1813	1802	1813	1802	5162
434	20231027	133400	323632619	1802	1810	1810	1802	9963
435	20231027	133300	305678163	1810	1814	1814	1810	265
436	20231027	133200	305198193	1814	1814	1814	1814	10
437	20231027	133100	305180053	1820	1820	1820	1820	80
438	20231027	133000	305034453	1820	1815	1820	1815	965
439	20231027	132900	303282918	1815	1821	1821	1815	1711
440	20231027	132800	300169438	1832	1830	1832	1830	3288
441	20231027	132700	294152396	1824	1825	1825	1824	2324
442	20231027	132600	289913120	1824	1831	1831	1824	7181
443	20231027	132500	276782573	1844	1835	1844	1830	8827
444	20231027	132400	260615753	1835	1844	1844	1835	7356
445	20231027	132300	247076427	1845	1858	1858	1845	12052
446	20231027	132200	224797981	1858	1858	1858	1858	21
447	20231027	132100	224758963	1858	1858	1858	1858	0
448	20231027	132000	224758963	1858	1858	1858	1858	0
449	20231027	131900	224758963	1858	1858	1858	1858	0
450	20231027	131800	224758963	1858	1858	1858	1858	0
451	20231027	131700	224758963	1858	1858	1858	1858	30
452	20231027	131600	224703223	1858	1858	1858	1858	0
453	20231027	131500	224703223	1858	1859	1859	1858	181
454	20231027	131400	224366924	1857	1857	1857	1857	0
455	20231027	131300	224366924	1857	1857	1857	1857	0
456	20231027	131200	224366924	1857	1858	1858	1857	194
457	20231027	131100	224006509	1856	1856	1856	1856	0
458	20231027	131000	224006509	1856	1856	1856	1856	4
459	20231027	130900	223999085	1857	1857	1857	1857	0
460	20231027	130800	223999085	1857	1857	1857	1856	200
461	20231027	130700	223627688	1861	1861	1861	1861	0
462	20231027	130600	223627688	1861	1861	1861	1861	0
463	20231027	130500	223627688	1861	1861	1861	1861	0
464	20231027	130400	223627688	1861	1861	1861	1861	1000
465	20231027	130300	221766688	1861	1861	1861	1861	0
466	20231027	130200	221766688	1861	1861	1861	1861	1
467	20231027	130100	221764827	1858	1858	1858	1858	0
468	20231027	130000	221764827	1858	1858	1858	1858	0
469	20231027	125900	221764827	1858	1858	1858	1858	17
470	20231027	125800	221733241	1858	1858	1858	1858	0
471	20231027	125700	221733241	1858	1853	1859	1853	3072
472	20231027	125600	216038886	1855	1855	1855	1855	1
473	20231027	125500	216037031	1848	1848	1848	1848	100
474	20231027	125400	215852231	1848	1849	1849	1848	1566
475	20231027	125300	212957263	1849	1849	1849	1849	0
476	20231027	125200	212957263	1849	1849	1849	1849	0
477	20231027	125100	212957263	1849	1849	1849	1849	77
478	20231027	125000	212814890	1850	1850	1850	1850	100
479	20231027	124900	212629890	1850	1850	1850	1850	0
480	20231027	124800	212629890	1850	1850	1850	1850	0
481	20231027	124700	212629890	1850	1850	1850	1850	0
482	20231027	124600	212629890	1850	1850	1850	1850	0
483	20231027	124500	212629890	1850	1850	1850	1850	0
484	20231027	124400	212629890	1850	1851	1851	1850	1800
485	20231027	124300	209298190	1873	1873	1873	1873	1
486	20231027	124200	209296317	1851	1851	1851	1851	0
487	20231027	124100	209296317	1851	1851	1851	1851	85
488	20231027	124000	209138982	1878	1878	1878	1878	1
489	20231027	123900	209137104	1880	1880	1880	1880	0
490	20231027	123800	209137104	1880	1884	1884	1846	4171
491	20231027	123700	201394511	1885	1894	1894	1885	9032
492	20231027	123600	184330394	1894	1894	1894	1894	1000
493	20231027	123500	182436394	1894	1894	1894	1894	0
494	20231027	123400	182436394	1894	1894	1894	1894	0
495	20231027	123300	182436394	1894	1894	1894	1894	0
496	20231027	123200	182436394	1894	1894	1894	1894	1
497	20231027	123100	182434500	1893	1893	1893	1893	0
498	20231027	123000	182434500	1893	1893	1893	1893	0
499	20231027	122900	182434500	1893	1893	1893	1893	0
500	20231027	122800	182434500	1893	1893	1893	1893	0
501	20231027	122700	182434500	1893	1893	1893	1893	0
502	20231027	122600	182434500	1893	1893	1893	1893	10
503	20231027	122500	182415570	1893	1893	1893	1893	0
504	20231027	122400	182415570	1893	1893	1893	1893	0
505	20231027	122300	182415570	1893	1893	1893	1893	0
506	20231027	122200	182415570	1893	1895	1895	1893	3797
507	20231027	122100	175224526	1895	1899	1899	1895	2996
508	20231027	122000	169544038	1899	1899	1899	1899	458
509	20231027	121900	168674296	1899	1899	1899	1899	0
510	20231027	121800	168674296	1899	1899	1899	1899	5
511	20231027	121700	168664801	1897	1901	1901	1897	4020
512	20231027	121600	161032781	1910	1910	1910	1910	0
513	20231027	121500	161032781	1910	1910	1910	1910	0
514	20231027	121400	161032781	1910	1910	1910	1910	0
515	20231027	121300	161032781	1910	1910	1910	1910	26
516	20231027	121200	160983121	1911	1911	1911	1911	0
517	20231027	121100	160983121	1911	1911	1911	1911	0
518	20231027	121000	160983121	1911	1911	1911	1911	0
519	20231027	120900	160983121	1911	1911	1911	1911	0
520	20231027	120800	160983121	1911	1911	1911	1911	0
521	20231027	120700	160983121	1911	1911	1911	1911	0
522	20231027	120600	160983121	1911	1911	1911	1911	26
523	20231027	120500	160933435	1904	1906	1906	1904	1324
524	20231027	120400	158411339	1912	1912	1912	1912	2
525	20231027	120300	158407515	1913	1913	1913	1913	0
526	20231027	120200	158407515	1913	1913	1913	1913	0
527	20231027	120100	158407515	1913	1913	1913	1913	0
528	20231027	120000	158407515	1913	1913	1913	1913	0
529	20231027	115900	158407515	1913	1913	1913	1913	0
530	20231027	115800	158407515	1913	1912	1913	1912	17
531	20231027	115700	158375001	1913	1913	1913	1913	26
532	20231027	115600	158325263	1907	1913	1914	1907	216
533	20231027	115500	157913294	1914	1914	1914	1914	1
534	20231027	115400	157911380	1909	1909	1909	1909	207
535	20231027	115300	157516217	1915	1915	1915	1915	0
536	20231027	115200	157516217	1915	1915	1915	1915	1
537	20231027	115100	157514302	1916	1916	1916	1916	50
538	20231027	115000	157418502	1910	1910	1910	1910	0
539	20231027	114900	157418502	1910	1910	1910	1910	0
540	20231027	114800	157418502	1910	1910	1910	1910	0
541	20231027	114700	157418502	1910	1910	1910	1910	0
542	20231027	114600	157418502	1910	1910	1910	1910	0
543	20231027	114500	157418502	1910	1910	1910	1910	0
544	20231027	114400	157418502	1910	1917	1917	1910	552
545	20231027	114300	156363611	1917	1917	1917	1917	15
546	20231027	114200	156334856	1916	1916	1916	1916	0
547	20231027	114100	156334856	1916	1916	1916	1916	5670
548	20231027	114000	145471136	1916	1916	1916	1916	0
549	20231027	113900	145471136	1916	1916	1916	1916	0
550	20231027	113800	145471136	1916	1915	1916	1915	3007
551	20231027	113700	139710774	1915	1915	1915	1915	1380
552	20231027	113600	137068074	1915	1915	1915	1915	897
553	20231027	113500	135350319	1916	1916	1916	1916	0
554	20231027	113400	135350319	1916	1909	1916	1909	100
555	20231027	113300	135159118	1909	1905	1909	1905	476
556	20231027	113200	134252138	1904	1904	1904	1904	39
557	20231027	113100	134177882	1894	1894	1894	1894	0
558	20231027	113000	134177882	1894	1894	1894	1894	0
559	20231027	112900	134177882	1894	1894	1894	1894	0
560	20231027	112800	134177882	1894	1894	1894	1894	0
561	20231027	112700	134177882	1894	1894	1894	1894	10
562	20231027	112600	134158942	1903	1903	1903	1903	0
563	20231027	112500	134158942	1903	1903	1903	1903	1500
564	20231027	112400	131304442	1902	1902	1902	1902	152
565	20231027	112300	131015338	1902	1902	1902	1902	0
566	20231027	112200	131015338	1902	1902	1902	1902	83
567	20231027	112100	130857472	1902	1901	1902	1901	11
568	20231027	112000	130836557	1902	1902	1902	1902	0
569	20231027	111900	130836557	1902	1902	1902	1902	0
570	20231027	111800	130836557	1902	1902	1902	1902	0
571	20231027	111700	130836557	1902	1902	1902	1902	0
572	20231027	111600	130836557	1902	1902	1902	1902	200
573	20231027	111500	130456157	1902	1902	1902	1902	0
574	20231027	111400	130456157	1902	1902	1902	1902	0
575	20231027	111300	130456157	1902	1902	1902	1902	0
576	20231027	111200	130456157	1902	1902	1902	1902	0
577	20231027	111100	130456157	1902	1902	1902	1902	3
578	20231027	111000	130450451	1903	1903	1903	1903	0
579	20231027	110900	130450451	1903	1899	1903	1899	23
580	20231027	110800	130406730	1899	1899	1899	1899	8
581	20231027	110700	130391538	1900	1900	1900	1900	0
582	20231027	110600	130391538	1900	1900	1900	1900	0
583	20231027	110500	130391538	1900	1900	1900	1900	2105
584	20231027	110400	126392038	1905	1905	1905	1905	0
585	20231027	110300	126392038	1905	1905	1905	1905	0
586	20231027	110200	126392038	1905	1905	1905	1905	36
587	20231027	110100	126323458	1905	1905	1905	1905	0
588	20231027	110000	126323458	1905	1905	1905	1905	15
589	20231027	105900	126294883	1919	1919	1919	1919	0
590	20231027	105800	126294883	1919	1919	1919	1919	0
591	20231027	105700	126294883	1919	1919	1919	1919	0
592	20231027	105600	126294883	1919	1919	1919	1919	0
593	20231027	105500	126294883	1919	1919	1919	1919	0
594	20231027	105400	126294883	1919	1919	1919	1919	0
595	20231027	105300	126294883	1919	1914	1919	1914	200
596	20231027	105200	125911924	1914	1914	1914	1914	641
597	20231027	105100	124685050	1915	1915	1915	1915	0
598	20231027	105000	124685050	1915	1915	1915	1915	0
599	20231027	104900	124685050	1915	1915	1919	1915	2189
600	20231027	104800	120489455	1915	1909	1915	1909	1500
601	20231027	104700	117618341	1910	1910	1910	1910	20
602	20231027	104600	117580141	1899	1900	1900	1899	2104
603	20231027	104500	113582645	1915	1915	1915	1915	0
604	20231027	104400	113582645	1915	1915	1915	1915	0
605	20231027	104300	113582645	1915	1915	1915	1915	0
606	20231027	104200	113582645	1915	1915	1915	1915	0
607	20231027	104100	113582645	1915	1915	1915	1915	0
608	20231027	104000	113582645	1915	1915	1915	1915	0
609	20231027	103900	113582645	1915	1915	1915	1915	0
610	20231027	103800	113582645	1915	1915	1915	1915	0
611	20231027	103700	113582645	1915	1915	1915	1915	0
612	20231027	103600	113582645	1915	1913	1915	1913	20
613	20231027	103500	113544367	1915	1915	1915	1915	0
614	20231027	103400	113544367	1915	1915	1915	1915	0
615	20231027	103300	113544367	1915	1914	1915	1914	300
616	20231027	103200	112969869	1915	1915	1915	1915	10
617	20231027	103100	112950719	1916	1916	1916	1916	63
618	20231027	103000	112830011	1916	1916	1916	1916	1
619	20231027	102900	112828095	1900	1900	1900	1900	0
620	20231027	102800	112828095	1900	1900	1900	1900	0
621	20231027	102700	112828095	1900	1900	1900	1900	0
622	20231027	102600	112828095	1900	1900	1900	1900	0
623	20231027	102500	112828095	1900	1900	1900	1900	0
624	20231027	102400	112828095	1900	1899	1900	1899	2000
625	20231027	102300	109028187	1895	1871	1900	1871	10157
626	20231027	102200	89742705	1867	1867	1867	1867	0
627	20231027	102100	89742705	1867	1867	1867	1867	0
628	20231027	102000	89742705	1867	1867	1867	1867	0
629	20231027	101900	89742705	1867	1867	1867	1867	25
630	20231027	101800	89696030	1871	1871	1871	1871	0
631	20231027	101700	89696030	1871	1870	1871	1870	40
632	20231027	101600	89621214	1867	1867	1867	1867	0
633	20231027	101500	89621214	1867	1865	1867	1865	145
634	20231027	101400	89350769	1864	1864	1864	1864	18
635	20231027	101300	89317217	1865	1865	1865	1865	500
636	20231027	101200	88384717	1865	1865	1865	1865	0
637	20231027	101100	88384717	1865	1865	1865	1865	0
638	20231027	101000	88384717	1865	1865	1865	1865	0
639	20231027	100900	88384717	1865	1865	1865	1865	0
640	20231027	100800	88384717	1865	1865	1865	1865	0
641	20231027	100700	88384717	1865	1857	1865	1857	5513
642	20231027	100600	78142842	1857	1857	1857	1857	5
643	20231027	100500	78133557	1857	1857	1857	1857	0
644	20231027	100400	78133557	1857	1857	1857	1857	20
645	20231027	100300	78096417	1857	1855	1857	1855	59
646	20231027	100200	77986884	1853	1853	1853	1853	10
647	20231027	100100	77968354	1845	1845	1845	1845	51
648	20231027	100000	77874259	1845	1845	1845	1845	92
649	20231027	095900	77704519	1855	1855	1855	1853	800
650	20231027	095800	76220545	1845	1845	1845	1845	60
651	20231027	095700	76109845	1845	1845	1845	1845	0
652	20231027	095600	76109845	1845	1850	1856	1845	1267
653	20231027	095500	73768610	1856	1857	1858	1856	1004
654	20231027	095400	71903276	1858	1859	1859	1858	49
655	20231027	095300	71812230	1859	1859	1859	1859	0
656	20231027	095200	71812230	1859	1859	1859	1859	0
657	20231027	095100	71812230	1859	1859	1859	1859	1
658	20231027	095000	71810371	1845	1849	1849	1845	2000
659	20231027	094900	68113755	1871	1871	1871	1871	0
660	20231027	094800	68113755	1871	1871	1871	1871	0
661	20231027	094700	68113755	1871	1871	1871	1871	0
662	20231027	094600	68113755	1871	1858	1871	1858	101
663	20231027	094500	67926084	1848	1848	1848	1848	150
664	20231027	094400	67648884	1846	1846	1846	1846	0
665	20231027	094300	67648884	1846	1846	1846	1846	0
666	20231027	094200	67648884	1846	1847	1847	1846	1219
667	20231027	094100	65397520	1847	1847	1847	1847	109
668	20231027	094000	65196197	1860	1860	1860	1860	0
669	20231027	093900	65196197	1860	1860	1860	1860	0
670	20231027	093800	65196197	1860	1860	1860	1860	1
671	20231027	093700	65194337	1860	1854	1860	1854	5
672	20231027	093600	65185043	1860	1860	1860	1860	0
673	20231027	093500	65185043	1860	1860	1860	1860	0
674	20231027	093400	65185043	1860	1860	1860	1860	29
675	20231027	093300	65131103	1878	1878	1878	1878	1
676	20231027	093200	65129225	1860	1847	1860	1847	3024
677	20231027	093100	59523120	1845	1849	1849	1845	51
678	20231027	093000	59429021	1830	1840	1840	1830	937
679	20231027	092900	57705484	1840	1850	1850	1840	4429
680	20231027	092800	49542877	1850	1850	1850	1850	2602
681	20231027	092700	44729177	1850	1850	1850	1850	24
682	20231027	092600	44684777	1860	1860	1860	1860	5
683	20231027	092500	44675477	1850	1850	1850	1850	1
684	20231027	092400	44673627	1860	1850	1860	1850	1137
685	20231027	092300	42568607	1860	1867	1867	1860	1754
686	20231027	092200	39303058	1867	1869	1884	1867	4
687	20231027	092100	39295570	1870	1870	1870	1870	3
688	20231027	092000	39289960	1890	1875	1890	1870	1314
689	20231027	091900	36831394	1883	1889	1889	1875	2413
690	20231027	091800	32289168	1900	1891	1900	1889	1016
691	20231027	091700	30358937	1900	1901	1901	1900	132
692	20231027	091600	30108033	1924	1924	1924	1924	24
693	20231027	091500	30061857	1925	1925	1925	1925	0
694	20231027	091400	30061857	1925	1925	1925	1925	0
695	20231027	091300	30061857	1925	1925	1925	1925	0
696	20231027	091200	30061857	1925	1900	1925	1888	2378
697	20231027	091100	25539580	1900	1900	1900	1900	1000
698	20231027	091000	23639580	1900	1900	1900	1900	92
699	20231027	090900	23464780	1925	1925	1925	1925	1
700	20231027	090800	23462855	1921	1910	1925	1910	3122
701	20231027	090700	17499665	1910	1910	1910	1910	1
702	20231027	090600	17497755	1926	1926	1926	1926	0
703	20231027	090500	17497755	1926	1926	1926	1926	0
704	20231027	090400	17497755	1926	1926	1926	1926	0
705	20231027	090300	17497755	1926	1914	1926	1914	1002
706	20231027	090200	15576927	1919	1900	1919	1900	1066
707	20231027	090100	13550577	1933	1952	1952	1900	1667
708	20231027	090000	10379450	1905	1910	1910	1905	5435