KissMeData/013720/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185500	987649347	1908	1908	1908	1908	7344
3	20231006	185400	987649347	1908	1908	1908	1908	0
4	20231006	185300	987649347	1908	1908	1908	1908	0
5	20231006	185200	987649347	1908	1908	1908	1908	0
6	20231006	185100	987649347	1908	1908	1908	1908	0
7	20231006	185000	987649347	1908	1908	1908	1908	0
8	20231006	184900	987649347	1908	1908	1908	1908	0
9	20231006	184800	987649347	1908	1908	1908	1908	0
10	20231006	184700	987649347	1908	1908	1908	1908	0
11	20231006	184600	987649347	1908	1908	1908	1908	0
12	20231006	184500	987649347	1908	1908	1908	1908	0
13	20231006	184400	987649347	1908	1908	1908	1908	0
14	20231006	184300	987649347	1908	1908	1908	1908	0
15	20231006	184200	987649347	1908	1908	1908	1908	0
16	20231006	184100	987649347	1908	1908	1908	1908	0
17	20231006	184000	987649347	1908	1908	1908	1908	0
18	20231006	183900	987649347	1908	1908	1908	1908	0
19	20231006	183800	987649347	1908	1908	1908	1908	0
20	20231006	183700	987649347	1908	1908	1908	1908	0
21	20231006	183600	987649347	1908	1908	1908	1908	0
22	20231006	183500	987649347	1908	1908	1908	1908	0
23	20231006	183400	987649347	1908	1908	1908	1908	0
24	20231006	183300	987649347	1908	1908	1908	1908	0
25	20231006	183200	987649347	1908	1908	1908	1908	0
26	20231006	183100	987649347	1908	1908	1908	1908	0
27	20231006	183000	987649347	1908	1908	1908	1908	0
28	20231006	182900	987649347	1908	1908	1908	1908	0
29	20231006	182800	987649347	1908	1908	1908	1908	0
30	20231006	182700	987649347	1908	1908	1908	1908	0
31	20231006	182600	987649347	1908	1908	1908	1908	0
32	20231006	182500	987649347	1908	1908	1908	1908	7344
33	20231006	182400	987649347	1908	1908	1908	1908	0
34	20231006	182300	987649347	1908	1908	1908	1908	0
35	20231006	182200	987649347	1908	1908	1908	1908	0
36	20231006	182100	987649347	1908	1908	1908	1908	0
37	20231006	182000	987649347	1908	1908	1908	1908	0
38	20231006	181900	987649347	1908	1908	1908	1908	0
39	20231006	181800	987649347	1908	1908	1908	1908	0
40	20231006	181700	987649347	1908	1908	1908	1908	0
41	20231006	181600	987649347	1908	1908	1908	1908	0
42	20231006	181500	987649347	1908	1908	1908	1908	0
43	20231006	181400	987649347	1908	1908	1908	1908	0
44	20231006	181300	987649347	1908	1908	1908	1908	0
45	20231006	181200	987649347	1908	1908	1908	1908	0
46	20231006	181100	987649347	1908	1908	1908	1908	0
47	20231006	181000	987649347	1908	1908	1908	1908	0
48	20231006	180900	987649347	1908	1908	1908	1908	0
49	20231006	180800	987649347	1908	1908	1908	1908	0
50	20231006	180700	987649347	1908	1908	1908	1908	0
51	20231006	180600	987649347	1908	1908	1908	1908	0
52	20231006	180500	987649347	1908	1908	1908	1908	0
53	20231006	180400	987649347	1908	1908	1908	1908	0
54	20231006	180300	987649347	1908	1908	1908	1908	0
55	20231006	180200	987649347	1908	1908	1908	1908	0
56	20231006	180100	987649347	1908	1908	1908	1908	0
57	20231006	180000	987649347	1908	1908	1908	1908	0
58	20231006	175900	987649347	1908	1908	1908	1908	0
59	20231006	175800	987649347	1908	1908	1908	1908	0
60	20231006	175700	987649347	1908	1908	1908	1908	0
61	20231006	175600	987649347	1908	1908	1908	1908	0
62	20231006	175500	987649347	1908	1908	1908	1908	7344
63	20231006	175400	987649347	1908	1908	1908	1908	0
64	20231006	175300	987649347	1908	1908	1908	1908	0
65	20231006	175200	987649347	1908	1908	1908	1908	0
66	20231006	175100	987649347	1908	1908	1908	1908	0
67	20231006	175000	987649347	1908	1908	1908	1908	0
68	20231006	174900	987649347	1908	1908	1908	1908	0
69	20231006	174800	987649347	1908	1908	1908	1908	0
70	20231006	174700	987649347	1908	1908	1908	1908	0
71	20231006	174600	987649347	1908	1908	1908	1908	0
72	20231006	174500	987649347	1908	1908	1908	1908	0
73	20231006	174400	987649347	1908	1908	1908	1908	0
74	20231006	174300	987649347	1908	1908	1908	1908	0
75	20231006	174200	987649347	1908	1908	1908	1908	0
76	20231006	174100	987649347	1908	1908	1908	1908	0
77	20231006	174000	987649347	1908	1908	1908	1908	0
78	20231006	173900	987649347	1908	1908	1908	1908	0
79	20231006	173800	987649347	1908	1908	1908	1908	0
80	20231006	173700	987649347	1908	1908	1908	1908	0
81	20231006	173600	987649347	1908	1908	1908	1908	0
82	20231006	173500	987649347	1908	1908	1908	1908	0
83	20231006	173400	987649347	1908	1908	1908	1908	0
84	20231006	173300	987649347	1908	1908	1908	1908	0
85	20231006	173200	987649347	1908	1908	1908	1908	0
86	20231006	173100	987649347	1908	1908	1908	1908	0
87	20231006	173000	987649347	1908	1908	1908	1908	0
88	20231006	172900	987649347	1908	1908	1908	1908	0
89	20231006	172800	987649347	1908	1908	1908	1908	0
90	20231006	172700	987649347	1908	1908	1908	1908	0
91	20231006	172600	987649347	1908	1908	1908	1908	0
92	20231006	172500	987649347	1908	1908	1908	1908	7344
93	20231006	172400	987649347	1908	1908	1908	1908	0
94	20231006	172300	987649347	1908	1908	1908	1908	0
95	20231006	172200	987649347	1908	1908	1908	1908	0
96	20231006	172100	987649347	1908	1908	1908	1908	0
97	20231006	172000	987649347	1908	1908	1908	1908	0
98	20231006	171900	987649347	1908	1908	1908	1908	0
99	20231006	171800	987649347	1908	1908	1908	1908	0
100	20231006	171700	987649347	1908	1908	1908	1908	0
101	20231006	171600	987649347	1908	1908	1908	1908	0
102	20231006	171500	987649347	1908	1908	1908	1908	0
103	20231006	171400	987649347	1908	1908	1908	1908	0
104	20231006	171300	987649347	1908	1908	1908	1908	0
105	20231006	171200	987649347	1908	1908	1908	1908	0
106	20231006	171100	987649347	1908	1908	1908	1908	0
107	20231006	171000	987649347	1908	1908	1908	1908	0
108	20231006	170900	987649347	1908	1908	1908	1908	0
109	20231006	170800	987649347	1908	1908	1908	1908	0
110	20231006	170700	987649347	1908	1908	1908	1908	0
111	20231006	170600	987649347	1908	1908	1908	1908	0
112	20231006	170500	987649347	1908	1908	1908	1908	0
113	20231006	170400	987649347	1908	1908	1908	1908	0
114	20231006	170300	987649347	1908	1908	1908	1908	0
115	20231006	170200	987649347	1908	1908	1908	1908	0
116	20231006	170100	987649347	1908	1908	1908	1908	0
117	20231006	170000	987649347	1908	1908	1908	1908	0
118	20231006	165900	987649347	1908	1908	1908	1908	0
119	20231006	165800	987649347	1908	1908	1908	1908	0
120	20231006	165700	987649347	1908	1908	1908	1908	0
121	20231006	165600	987649347	1908	1908	1908	1908	0
122	20231006	165500	987649347	1908	1908	1908	1908	7344
123	20231006	165400	987649347	1908	1908	1908	1908	0
124	20231006	165300	987649347	1908	1908	1908	1908	0
125	20231006	165200	987649347	1908	1908	1908	1908	0
126	20231006	165100	987649347	1908	1908	1908	1908	0
127	20231006	165000	987649347	1908	1908	1908	1908	0
128	20231006	164900	987649347	1908	1908	1908	1908	0
129	20231006	164800	987649347	1908	1908	1908	1908	0
130	20231006	164700	987649347	1908	1908	1908	1908	0
131	20231006	164600	987649347	1908	1908	1908	1908	0
132	20231006	164500	987649347	1908	1908	1908	1908	0
133	20231006	164400	987649347	1908	1908	1908	1908	0
134	20231006	164300	987649347	1908	1908	1908	1908	0
135	20231006	164200	987649347	1908	1908	1908	1908	0
136	20231006	164100	987649347	1908	1908	1908	1908	0
137	20231006	164000	987649347	1908	1908	1908	1908	0
138	20231006	163900	987649347	1908	1908	1908	1908	0
139	20231006	163800	987649347	1908	1908	1908	1908	0
140	20231006	163700	987649347	1908	1908	1908	1908	0
141	20231006	163600	987649347	1908	1908	1908	1908	0
142	20231006	163500	987649347	1908	1908	1908	1908	0
143	20231006	163400	987649347	1908	1908	1908	1908	0
144	20231006	163300	987649347	1908	1908	1908	1908	0
145	20231006	163200	987649347	1908	1908	1908	1908	0
146	20231006	163100	987649347	1908	1908	1908	1908	0
147	20231006	163000	987649347	1908	1908	1908	1908	0
148	20231006	162900	987649347	1908	1908	1908	1908	0
149	20231006	162800	987649347	1908	1908	1908	1908	0
150	20231006	162700	987649347	1908	1908	1908	1908	0
151	20231006	162600	987649347	1908	1908	1908	1908	0
152	20231006	162500	987649347	1908	1908	1908	1908	7344
153	20231006	162400	987649347	1908	1908	1908	1908	0
154	20231006	162300	987649347	1908	1908	1908	1908	0
155	20231006	162200	987649347	1908	1908	1908	1908	0
156	20231006	162100	987649347	1908	1908	1908	1908	0
157	20231006	162000	987649347	1908	1908	1908	1908	0
158	20231006	161900	987649347	1908	1908	1908	1908	0
159	20231006	161800	987649347	1908	1908	1908	1908	0
160	20231006	161700	987649347	1908	1908	1908	1908	0
161	20231006	161600	987649347	1908	1908	1908	1908	0
162	20231006	161500	987649347	1908	1908	1908	1908	0
163	20231006	161400	987649347	1908	1908	1908	1908	0
164	20231006	161300	987649347	1908	1908	1908	1908	0
165	20231006	161200	987649347	1908	1908	1908	1908	0
166	20231006	161100	987649347	1908	1908	1908	1908	0
167	20231006	161000	987649347	1908	1908	1908	1908	0
168	20231006	160900	987649347	1908	1908	1908	1908	0
169	20231006	160800	987649347	1908	1908	1908	1908	0
170	20231006	160700	987649347	1908	1908	1908	1908	0
171	20231006	160600	987649347	1908	1908	1908	1908	0
172	20231006	160500	987649347	1908	1908	1908	1908	0
173	20231006	160400	987649347	1908	1908	1908	1908	0
174	20231006	160300	987649347	1908	1908	1908	1908	0
175	20231006	160200	987649347	1908	1908	1908	1908	0
176	20231006	160100	987649347	1908	1908	1908	1908	0
177	20231006	160000	987649347	1908	1908	1908	1908	0
178	20231006	155900	987649347	1908	1908	1908	1908	0
179	20231006	155800	987649347	1908	1908	1908	1908	0
180	20231006	155700	987649347	1908	1908	1908	1908	0
181	20231006	155600	987649347	1908	1908	1908	1908	0
182	20231006	155500	987649347	1908	1908	1908	1908	7344
183	20231006	155400	987649347	1908	1908	1908	1908	0
184	20231006	155300	987649347	1908	1908	1908	1908	0
185	20231006	155200	987649347	1908	1908	1908	1908	0
186	20231006	155100	987649347	1908	1908	1908	1908	0
187	20231006	155000	987649347	1908	1908	1908	1908	0
188	20231006	154900	987649347	1908	1908	1908	1908	0
189	20231006	154800	987649347	1908	1908	1908	1908	0
190	20231006	154700	987649347	1908	1908	1908	1908	0
191	20231006	154600	987649347	1908	1908	1908	1908	0
192	20231006	154500	987649347	1908	1908	1908	1908	0
193	20231006	154400	987649347	1908	1908	1908	1908	0
194	20231006	154300	987649347	1908	1908	1908	1908	0
195	20231006	154200	987649347	1908	1908	1908	1908	0
196	20231006	154100	987649347	1908	1908	1908	1908	0
197	20231006	154000	987649347	1908	1908	1908	1908	0
198	20231006	153900	987649347	1908	1908	1908	1908	0
199	20231006	153800	987649347	1908	1908	1908	1908	0
200	20231006	153700	987649347	1908	1908	1908	1908	0
201	20231006	153600	987649347	1908	1908	1908	1908	0
202	20231006	153500	987649347	1908	1908	1908	1908	0
203	20231006	153400	987649347	1908	1908	1908	1908	0
204	20231006	153300	987649347	1908	1908	1908	1908	0
205	20231006	153200	987649347	1908	1908	1908	1908	0
206	20231006	153100	987649347	1908	1908	1908	1908	0
207	20231006	153000	987649347	1908	1908	1908	1908	7344
208	20231006	152900	973636995	1917	1917	1917	1917	0
209	20231006	152800	973636995	1917	1917	1917	1917	0
210	20231006	152700	973636995	1917	1917	1917	1917	0
211	20231006	152600	973636995	1917	1917	1917	1917	0
212	20231006	152500	973636995	1917	1917	1917	1917	0
213	20231006	152400	973636995	1917	1917	1917	1917	0
214	20231006	152300	973636995	1917	1917	1917	1917	0
215	20231006	152200	973636995	1917	1917	1917	1917	0
216	20231006	152100	973636995	1917	1917	1917	1917	0
217	20231006	152000	973636995	1917	1917	1917	1917	0
218	20231006	151900	973636995	1917	1918	1918	1917	586
219	20231006	151800	972513131	1918	1918	1918	1918	2007
220	20231006	151700	968663705	1910	1910	1910	1910	4661
221	20231006	151600	959761195	1920	1920	1920	1910	4454
222	20231006	151500	951252754	1922	1922	1922	1922	1051
223	20231006	151400	949232732	1922	1922	1922	1922	100
224	20231006	151300	949040532	1920	1914	1922	1914	15819
225	20231006	151200	918673693	1908	1908	1911	1908	1050
226	20231006	151100	916670143	1907	1907	1907	1907	0
227	20231006	151000	916670143	1907	1917	1919	1907	11380
228	20231006	150900	894955560	1909	1916	1917	1908	10777
229	20231006	150800	874380836	1915	1914	1915	1914	3048
230	20231006	150700	868544762	1914	1908	1914	1908	6767
231	20231006	150600	855620188	1908	1909	1914	1908	9680
232	20231006	150500	837142742	1909	1910	1910	1909	131
233	20231006	150400	836892613	1909	1913	1913	1909	12960
234	20231006	150300	812139470	1911	1912	1912	1911	664
235	20231006	150200	810870492	1912	1913	1913	1912	1762
236	20231006	150100	807501474	1911	1914	1914	1911	1036
237	20231006	150000	805521669	1915	1915	1915	1915	0
238	20231006	145900	805521669	1915	1914	1918	1914	6051
239	20231006	145800	793929751	1912	1910	1912	1909	14349
240	20231006	145700	766527862	1909	1910	1910	1907	3252
241	20231006	145600	760323403	1911	1912	1912	1911	953
242	20231006	145500	758502219	1908	1908	1908	1908	56
243	20231006	145400	758395371	1913	1913	1913	1908	14876
244	20231006	145300	729985285	1911	1911	1911	1911	348
245	20231006	145200	729320257	1910	1911	1913	1910	4204
246	20231006	145100	721279657	1912	1914	1914	1912	1835
247	20231006	145000	717769927	1914	1914	1914	1914	610
248	20231006	144900	716602387	1914	1914	1914	1914	450
249	20231006	144800	715741087	1911	1915	1915	1911	137
250	20231006	144700	715479142	1915	1915	1915	1915	5
251	20231006	144600	715469567	1915	1915	1915	1915	127
252	20231006	144500	715226362	1915	1914	1915	1914	17785
253	20231006	144400	681168510	1914	1914	1914	1914	90
254	20231006	144300	680996250	1914	1914	1914	1914	0
255	20231006	144200	680996250	1914	1914	1914	1914	353
256	20231006	144100	680320608	1914	1911	1914	1911	240
257	20231006	144000	679861965	1910	1912	1912	1910	750
258	20231006	143900	678428491	1912	1915	1915	1911	1056
259	20231006	143800	676409565	1915	1915	1915	1915	1569
260	20231006	143700	673404930	1915	1915	1915	1915	1612
261	20231006	143600	670317950	1915	1914	1915	1914	286
262	20231006	143500	669770478	1914	1914	1914	1914	1000
263	20231006	143400	667856478	1914	1914	1914	1914	340
264	20231006	143300	667205718	1907	1907	1907	1907	7
265	20231006	143200	667192369	1907	1907	1907	1907	19
266	20231006	143100	667156136	1915	1915	1915	1915	1
267	20231006	143000	667154221	1905	1913	1913	1905	3184
268	20231006	142900	661069895	1914	1914	1915	1914	1367
269	20231006	142800	658453407	1914	1914	1914	1914	67
270	20231006	142700	658325169	1914	1914	1914	1914	224
271	20231006	142600	657896433	1914	1913	1914	1912	1538
272	20231006	142500	654954639	1913	1912	1913	1912	68
273	20231006	142400	654824556	1912	1912	1912	1912	360
274	20231006	142300	654136236	1912	1904	1912	1904	1063
275	20231006	142200	652110368	1903	1911	1911	1903	2209
276	20231006	142100	647891842	1911	1911	1911	1911	2
277	20231006	142000	647888020	1912	1915	1915	1910	4733
278	20231006	141900	638845389	1915	1914	1915	1914	11980
279	20231006	141800	615906763	1912	1912	1912	1912	1034
280	20231006	141700	613929755	1912	1910	1912	1910	2715
281	20231006	141600	608741827	1910	1910	1910	1910	50
282	20231006	141500	608646327	1910	1910	1910	1910	108
283	20231006	141400	608440047	1910	1910	1910	1910	10
284	20231006	141300	608420947	1912	1902	1912	1902	1003
285	20231006	141200	606513211	1902	1906	1910	1902	713
286	20231006	141100	605153519	1906	1904	1906	1904	631
287	20231006	141000	603951476	1904	1905	1905	1904	453
288	20231006	140900	603088699	1905	1904	1905	1904	284
289	20231006	140800	602547709	1899	1899	1899	1899	53
290	20231006	140700	602447062	1899	1893	1902	1893	6855
291	20231006	140600	589421898	1898	1898	1898	1898	1
292	20231006	140500	589420000	1900	1900	1900	1900	0
293	20231006	140400	589420000	1900	1900	1900	1900	1
294	20231006	140300	589418100	1891	1891	1891	1891	0
295	20231006	140200	589418100	1891	1891	1891	1891	0
296	20231006	140100	589418100	1891	1891	1891	1891	3
297	20231006	140000	589412427	1900	1900	1900	1900	1
298	20231006	135900	589410527	1890	1890	1890	1890	0
299	20231006	135800	589410527	1890	1890	1890	1890	0
300	20231006	135700	589410527	1890	1890	1900	1890	502
301	20231006	135600	588461737	1900	1900	1900	1900	564
302	20231006	135500	587390137	1900	1892	1900	1892	4485
303	20231006	135400	578883613	1889	1885	1889	1885	9450
304	20231006	135300	561057723	1885	1885	1885	1885	1
305	20231006	135200	561055838	1880	1880	1880	1880	1635
306	20231006	135100	557982038	1880	1880	1880	1880	1
307	20231006	135000	557980158	1880	1880	1880	1880	816
308	20231006	134900	556446078	1880	1880	1880	1880	250
309	20231006	134800	555976078	1884	1885	1885	1884	115
310	20231006	134700	555759318	1885	1885	1885	1885	1
311	20231006	134600	555757433	1885	1885	1885	1885	1
312	20231006	134500	555755548	1885	1880	1885	1880	251
313	20231006	134400	555283663	1885	1885	1885	1880	698
314	20231006	134300	553971068	1885	1885	1885	1885	1
315	20231006	134200	553969183	1885	1885	1885	1885	516
316	20231006	134100	552996523	1885	1885	1885	1885	1597
317	20231006	134000	549986178	1885	1885	1885	1885	4
318	20231006	133900	549978638	1885	1885	1885	1885	0
319	20231006	133800	549978638	1885	1885	1885	1885	1
320	20231006	133700	549976753	1886	1886	1886	1886	12
321	20231006	133600	549954121	1885	1885	1885	1885	1270
322	20231006	133500	547560171	1886	1886	1886	1886	69
323	20231006	133400	547430037	1885	1885	1885	1885	1
324	20231006	133300	547428152	1885	1885	1885	1885	38
325	20231006	133200	547356522	1886	1885	1886	1885	302
326	20231006	133100	546787251	1886	1886	1886	1886	2
327	20231006	133000	546783479	1885	1885	1885	1885	903
328	20231006	132900	545081324	1885	1885	1885	1885	1
329	20231006	132800	545079439	1885	1885	1885	1885	1
330	20231006	132700	545077554	1885	1884	1885	1884	12
331	20231006	132600	545054945	1884	1884	1884	1884	2
332	20231006	132500	545051177	1880	1880	1880	1880	0
333	20231006	132400	545051177	1880	1880	1880	1880	0
334	20231006	132300	545051177	1880	1880	1880	1880	23
335	20231006	132200	545007937	1880	1884	1884	1880	378
336	20231006	132100	544297293	1885	1885	1885	1885	2
337	20231006	132000	544293523	1885	1885	1885	1885	1068
338	20231006	131900	542280343	1885	1885	1885	1885	1
339	20231006	131800	542278458	1885	1885	1885	1885	0
340	20231006	131700	542278458	1885	1885	1885	1885	200
341	20231006	131600	541901458	1885	1883	1885	1883	102
342	20231006	131500	541709297	1884	1885	1885	1884	136
343	20231006	131400	541453069	1885	1885	1885	1885	1
344	20231006	131300	541451184	1885	1886	1886	1885	80
345	20231006	131200	541300374	1886	1886	1886	1886	1
346	20231006	131100	541298488	1884	1884	1884	1884	92
347	20231006	131000	541125160	1880	1880	1880	1876	80
348	20231006	130900	540974764	1880	1880	1884	1880	432
349	20231006	130800	540162600	1885	1875	1885	1875	15
350	20231006	130700	540134465	1873	1886	1887	1873	447
351	20231006	130600	539291066	1887	1887	1887	1887	2
352	20231006	130500	539287292	1887	1887	1887	1887	5
353	20231006	130400	539277857	1888	1872	1888	1866	2832
354	20231006	130300	533955465	1872	1872	1872	1872	3
355	20231006	130200	533949849	1870	1870	1870	1870	100
356	20231006	130100	533762849	1865	1861	1865	1861	2
357	20231006	130000	533759123	1862	1862	1862	1862	0
358	20231006	125900	533759123	1862	1872	1872	1862	14
359	20231006	125800	533733035	1860	1860	1860	1860	0
360	20231006	125700	533733035	1860	1861	1861	1860	74
361	20231006	125600	533595362	1862	1862	1862	1862	0
362	20231006	125500	533595362	1862	1862	1862	1862	900
363	20231006	125400	531919562	1859	1859	1859	1859	1
364	20231006	125300	531917703	1858	1858	1858	1858	1
365	20231006	125200	531915845	1857	1857	1857	1857	0
366	20231006	125100	531915845	1857	1857	1857	1857	0
367	20231006	125000	531915845	1857	1858	1858	1857	8
368	20231006	124900	531900986	1858	1858	1858	1858	7
369	20231006	124800	531887980	1858	1858	1858	1858	0
370	20231006	124700	531887980	1858	1858	1858	1858	100
371	20231006	124600	531702180	1858	1858	1858	1858	190
372	20231006	124500	531349160	1858	1858	1858	1858	0
373	20231006	124400	531349160	1858	1858	1858	1858	51
374	20231006	124300	531254402	1858	1858	1858	1858	19
375	20231006	124200	531219100	1858	1857	1858	1857	187
376	20231006	124100	530871754	1858	1858	1858	1858	513
377	20231006	124000	529918600	1858	1858	1858	1858	80
378	20231006	123900	529769960	1859	1860	1860	1859	668
379	20231006	123800	528527720	1862	1862	1862	1862	237
380	20231006	123700	528086426	1862	1862	1862	1862	241
381	20231006	123600	527637684	1862	1864	1865	1862	2911
382	20231006	123500	522216568	1864	1866	1866	1864	1132
383	20231006	123400	520105867	1867	1867	1867	1867	0
384	20231006	123300	520105867	1867	1867	1867	1867	11
385	20231006	123200	520085330	1867	1867	1867	1867	0
386	20231006	123100	520085330	1867	1867	1867	1867	30
387	20231006	123000	520029320	1869	1869	1869	1869	96
388	20231006	122900	519849896	1869	1869	1869	1869	500
389	20231006	122800	518915396	1869	1868	1869	1868	108
390	20231006	122700	518713650	1868	1874	1874	1868	180
391	20231006	122600	518377398	1874	1874	1874	1874	19
392	20231006	122500	518341792	1866	1866	1866	1866	0
393	20231006	122400	518341792	1866	1866	1866	1866	0
394	20231006	122300	518341792	1866	1866	1866	1866	0
395	20231006	122200	518341792	1866	1867	1867	1866	62
396	20231006	122100	518226070	1875	1867	1875	1867	440
397	20231006	122000	517404510	1867	1870	1870	1867	73
398	20231006	121900	517268159	1871	1871	1871	1871	34
399	20231006	121800	517204545	1870	1873	1873	1870	101
400	20231006	121700	517015592	1875	1875	1875	1875	0
401	20231006	121600	517015592	1875	1880	1880	1875	529
402	20231006	121500	516021107	1880	1880	1880	1880	7
403	20231006	121400	516007947	1875	1880	1880	1875	87
404	20231006	121300	515844457	1880	1880	1880	1880	0
405	20231006	121200	515844457	1880	1880	1880	1880	0
406	20231006	121100	515844457	1880	1880	1880	1880	0
407	20231006	121000	515844457	1880	1880	1880	1880	30
408	20231006	120900	515788057	1880	1880	1880	1880	30
409	20231006	120800	515731657	1880	1880	1880	1880	20
410	20231006	120700	515694057	1874	1874	1874	1871	64
411	20231006	120600	515574127	1874	1874	1874	1874	46
412	20231006	120500	515487923	1870	1870	1870	1870	0
413	20231006	120400	515487923	1870	1870	1870	1870	11
414	20231006	120300	515467353	1874	1874	1874	1874	32
415	20231006	120200	515407385	1874	1874	1874	1874	20
416	20231006	120100	515369905	1874	1874	1874	1874	298
417	20231006	120000	514811453	1873	1872	1873	1872	50
418	20231006	115900	514717829	1873	1873	1873	1873	33
419	20231006	115800	514656020	1864	1864	1864	1864	1
420	20231006	115700	514654156	1862	1862	1862	1862	0
421	20231006	115600	514654156	1862	1862	1862	1862	0
422	20231006	115500	514654156	1862	1862	1862	1862	0
423	20231006	115400	514654156	1862	1862	1862	1862	0
424	20231006	115300	514654156	1862	1862	1862	1862	0
425	20231006	115200	514654156	1862	1863	1863	1862	257
426	20231006	115100	514175543	1862	1862	1862	1862	0
427	20231006	115000	514175543	1862	1862	1862	1862	0
428	20231006	114900	514175543	1862	1862	1862	1862	314
429	20231006	114800	513590875	1862	1862	1862	1862	0
430	20231006	114700	513590875	1862	1866	1866	1860	1856
431	20231006	114600	510132781	1865	1865	1865	1865	0
432	20231006	114500	510132781	1865	1865	1865	1865	0
433	20231006	114400	510132781	1865	1867	1867	1865	1963
434	20231006	114300	506469945	1866	1866	1866	1866	0
435	20231006	114200	506469945	1866	1868	1868	1866	530
436	20231006	114100	505480467	1868	1868	1868	1868	0
437	20231006	114000	505480467	1868	1868	1868	1868	1
438	20231006	113900	505478599	1867	1869	1869	1867	2000
439	20231006	113800	501743369	1869	1871	1871	1869	1000
440	20231006	113700	499874359	1871	1871	1871	1871	0
441	20231006	113600	499874359	1871	1871	1871	1871	390
442	20231006	113500	499144669	1871	1871	1871	1871	0
443	20231006	113400	499144669	1871	1871	1871	1871	0
444	20231006	113300	499144669	1871	1871	1871	1871	100
445	20231006	113200	498957569	1871	1871	1871	1871	272
446	20231006	113100	498448657	1874	1874	1874	1874	200
447	20231006	113000	498073857	1874	1875	1875	1871	366
448	20231006	112900	497387823	1875	1875	1875	1875	140
449	20231006	112800	497125323	1876	1876	1876	1876	150
450	20231006	112700	496843923	1868	1870	1870	1868	1500
451	20231006	112600	494040377	1869	1869	1869	1869	0
452	20231006	112500	494040377	1869	1869	1869	1869	0
453	20231006	112400	494040377	1869	1869	1870	1869	837
454	20231006	112300	492475821	1869	1870	1870	1869	401
455	20231006	112200	491725952	1869	1870	1877	1868	671
456	20231006	112100	490472166	1877	1883	1883	1877	7117
457	20231006	112000	477112023	1883	1883	1883	1883	50
458	20231006	111900	477017873	1880	1881	1881	1880	168
459	20231006	111800	476702032	1887	1887	1887	1887	50
460	20231006	111700	476607682	1887	1887	1887	1887	2
461	20231006	111600	476603908	1880	1880	1880	1880	0
462	20231006	111500	476603908	1880	1880	1880	1880	4
463	20231006	111400	476596388	1879	1879	1879	1879	0
464	20231006	111300	476596388	1879	1879	1879	1879	0
465	20231006	111200	476596388	1879	1879	1879	1879	0
466	20231006	111100	476596388	1879	1879	1879	1879	31
467	20231006	111000	476538139	1880	1880	1880	1880	2
468	20231006	110900	476534379	1880	1883	1883	1880	2425
469	20231006	110800	471971880	1887	1887	1887	1887	50
470	20231006	110700	471877530	1884	1884	1884	1884	365
471	20231006	110600	471189870	1887	1884	1888	1883	2656
472	20231006	110500	466183713	1884	1881	1884	1881	605
473	20231006	110400	465045096	1880	1880	1880	1880	202
474	20231006	110300	464665336	1879	1877	1879	1877	290
475	20231006	110200	464120522	1877	1877	1877	1877	50
476	20231006	110100	464026672	1877	1877	1877	1877	1
477	20231006	110000	464024795	1870	1870	1870	1870	0
478	20231006	105900	464024795	1870	1868	1870	1868	2211
479	20231006	105800	459892105	1868	1868	1868	1868	55
480	20231006	105700	459789365	1868	1868	1868	1868	5
481	20231006	105600	459780025	1870	1870	1870	1870	0
482	20231006	105500	459780025	1870	1870	1870	1870	0
483	20231006	105400	459780025	1870	1870	1870	1870	1201
484	20231006	105300	457534155	1870	1870	1870	1870	200
485	20231006	105200	457160155	1870	1870	1870	1870	246
486	20231006	105100	456700135	1870	1870	1870	1870	60
487	20231006	105000	456587935	1870	1870	1870	1870	110
488	20231006	104900	456382235	1866	1866	1866	1866	50
489	20231006	104800	456288935	1866	1876	1876	1860	1207
490	20231006	104700	454039141	1876	1876	1876	1876	3
491	20231006	104600	454033513	1866	1866	1866	1866	248
492	20231006	104500	453570745	1866	1866	1866	1860	143
493	20231006	104400	453303919	1860	1860	1860	1860	181
494	20231006	104300	452967259	1860	1861	1861	1860	1874
495	20231006	104200	449481575	1860	1868	1868	1860	6000
496	20231006	104100	438312070	1869	1870	1870	1869	621
497	20231006	104000	437150810	1870	1871	1871	1870	2300
498	20231006	103900	432849808	1870	1878	1878	1870	1050
499	20231006	103800	430884835	1873	1873	1873	1873	294
500	20231006	103700	430334173	1879	1879	1879	1879	1
501	20231006	103600	430332294	1879	1879	1879	1879	213
502	20231006	103500	429932067	1879	1879	1879	1879	15
503	20231006	103400	429903882	1879	1879	1879	1879	10
504	20231006	103300	429885092	1883	1883	1884	1883	180
505	20231006	103200	429546063	1884	1874	1884	1874	453
506	20231006	103100	428696792	1875	1874	1875	1874	20
507	20231006	103000	428659301	1872	1872	1872	1872	447
508	20231006	102900	427822517	1870	1869	1870	1869	451
509	20231006	102800	426979202	1868	1868	1868	1868	282
510	20231006	102700	426452426	1868	1868	1868	1868	10
511	20231006	102600	426433746	1868	1867	1868	1867	46
512	20231006	102500	426347862	1867	1867	1867	1867	647
513	20231006	102400	425139913	1867	1868	1868	1867	844
514	20231006	102300	423564115	1868	1868	1868	1868	140
515	20231006	102200	423302595	1868	1870	1870	1868	916
516	20231006	102100	421591453	1870	1873	1873	1870	1853
517	20231006	102000	418122421	1875	1887	1887	1875	632
518	20231006	101900	416933593	1876	1876	1876	1876	58
519	20231006	101800	416824785	1889	1889	1889	1889	0
520	20231006	101700	416824785	1889	1877	1889	1876	1501
521	20231006	101600	414008379	1876	1890	1890	1876	2034
522	20231006	101500	410188757	1891	1891	1891	1891	3
523	20231006	101400	410183084	1890	1894	1894	1890	4960
524	20231006	101300	400789148	1894	1893	1894	1893	375
525	20231006	101200	400079172	1894	1880	1894	1879	442
526	20231006	101100	399248252	1880	1879	1880	1878	928
527	20231006	101000	397504950	1878	1884	1884	1877	324
528	20231006	100900	396896561	1877	1885	1885	1877	964
529	20231006	100800	395080873	1884	1897	1897	1884	1627
530	20231006	100700	392011126	1882	1898	1898	1882	7998
531	20231006	100600	376878354	1898	1902	1902	1898	2468
532	20231006	100500	372188286	1900	1902	1903	1900	1085
533	20231006	100400	370125582	1902	1902	1902	1902	2
534	20231006	100300	370121778	1902	1903	1903	1902	795
535	20231006	100200	368609434	1901	1901	1901	1901	371
536	20231006	100100	367904163	1901	1903	1907	1901	2925
537	20231006	100000	362338716	1908	1910	1910	1908	4120
538	20231006	095900	354476001	1919	1910	1919	1910	70
539	20231006	095800	354342211	1909	1918	1920	1909	1173
540	20231006	095700	352094692	1920	1921	1921	1919	445
541	20231006	095600	351240521	1921	1921	1921	1921	799
542	20231006	095500	349705642	1921	1921	1921	1921	2230
543	20231006	095400	345421812	1921	1920	1921	1918	2845
544	20231006	095300	339961830	1920	1921	1921	1919	4984
545	20231006	095200	330395811	1920	1921	1921	1919	4780
546	20231006	095100	321222169	1921	1926	1926	1919	4566
547	20231006	095000	312445681	1923	1915	1923	1915	15979
548	20231006	094900	281767276	1902	1893	1910	1893	13196
549	20231006	094800	256635151	1901	1901	1901	1901	359
550	20231006	094700	255952692	1902	1896	1902	1896	1417
551	20231006	094600	253263965	1890	1890	1891	1890	1980
552	20231006	094500	249521735	1890	1900	1900	1890	626
553	20231006	094400	248337435	1900	1902	1902	1900	65
554	20231006	094300	248213868	1898	1873	1902	1873	5096
555	20231006	094200	238559987	1874	1867	1874	1867	2633
556	20231006	094100	233639957	1859	1858	1859	1858	1340
557	20231006	094000	231149623	1858	1866	1867	1858	1081
558	20231006	093900	229131697	1866	1866	1866	1866	405
559	20231006	093800	228375967	1866	1852	1866	1851	3364
560	20231006	093700	222127986	1867	1868	1868	1851	1460
561	20231006	093600	219421897	1868	1859	1868	1859	956
562	20231006	093500	217644684	1859	1870	1870	1847	3232
563	20231006	093400	211634074	1869	1880	1880	1869	32
564	20231006	093300	211574134	1881	1882	1888	1868	4880
565	20231006	093200	202439831	1884	1894	1894	1883	2353
566	20231006	093100	198003566	1895	1892	1895	1890	3280
567	20231006	093000	191799884	1893	1894	1894	1892	1811
568	20231006	092900	188372603	1892	1899	1902	1892	6472
569	20231006	092800	176106155	1899	1909	1910	1899	4092
570	20231006	092700	168316143	1910	1919	1920	1910	5410
571	20231006	092600	157938464	1915	1903	1915	1903	2857
572	20231006	092500	152480691	1901	1899	1901	1899	702
573	20231006	092400	151146633	1895	1898	1898	1895	508
574	20231006	092300	150182479	1893	1901	1901	1893	3109
575	20231006	092200	144293226	1896	1912	1912	1894	780
576	20231006	092100	142803123	1910	1889	1912	1889	10835
577	20231006	092000	122232212	1890	1889	1890	1889	625
578	20231006	091900	121051532	1885	1885	1885	1884	1731
579	20231006	091800	117788737	1884	1885	1891	1884	3632
580	20231006	091700	110944122	1885	1883	1893	1883	551
581	20231006	091600	109903250	1893	1881	1893	1880	220
582	20231006	091500	109488823	1878	1878	1885	1877	1461
583	20231006	091400	106741264	1876	1886	1886	1875	2334
584	20231006	091300	102342729	1885	1885	1900	1885	19746
585	20231006	091200	65037921	1885	1874	1885	1867	4449
586	20231006	091100	56683021	1867	1864	1875	1863	2099
587	20231006	091000	52756684	1871	1861	1885	1861	6768
588	20231006	090900	40104865	1860	1838	1860	1838	3031
589	20231006	090800	34498474	1836	1830	1853	1830	4364
590	20231006	090700	26444733	1830	1809	1830	1809	553
591	20231006	090600	25433710	1808	1830	1830	1808	401
592	20231006	090500	24706157	1820	1808	1820	1808	7964
593	20231006	090400	10250896	1808	1789	1808	1789	36
594	20231006	090300	10186188	1810	1810	1810	1810	135
595	20231006	090200	9941838	1780	1796	1819	1780	3691
596	20231006	090100	3290051	1785	1777	1785	1777	516
597	20231006	090000	2369604	1777	1779	1779	1776	1333