KissMeData/065440/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193100	257073624	1884	1884	1884	1884	2809
3	20231016	193000	257073624	1884	1884	1884	1884	0
4	20231016	192900	257073624	1884	1884	1884	1884	0
5	20231016	192800	257073624	1884	1884	1884	1884	0
6	20231016	192700	257073624	1884	1884	1884	1884	0
7	20231016	192600	257073624	1884	1884	1884	1884	0
8	20231016	192500	257073624	1884	1884	1884	1884	0
9	20231016	192400	257073624	1884	1884	1884	1884	0
10	20231016	192300	257073624	1884	1884	1884	1884	0
11	20231016	192200	257073624	1884	1884	1884	1884	0
12	20231016	192100	257073624	1884	1884	1884	1884	0
13	20231016	192000	257073624	1884	1884	1884	1884	0
14	20231016	191900	257073624	1884	1884	1884	1884	0
15	20231016	191800	257073624	1884	1884	1884	1884	0
16	20231016	191700	257073624	1884	1884	1884	1884	0
17	20231016	191600	257073624	1884	1884	1884	1884	0
18	20231016	191500	257073624	1884	1884	1884	1884	0
19	20231016	191400	257073624	1884	1884	1884	1884	0
20	20231016	191300	257073624	1884	1884	1884	1884	0
21	20231016	191200	257073624	1884	1884	1884	1884	0
22	20231016	191100	257073624	1884	1884	1884	1884	0
23	20231016	191000	257073624	1884	1884	1884	1884	0
24	20231016	190900	257073624	1884	1884	1884	1884	0
25	20231016	190800	257073624	1884	1884	1884	1884	0
26	20231016	190700	257073624	1884	1884	1884	1884	0
27	20231016	190600	257073624	1884	1884	1884	1884	0
28	20231016	190500	257073624	1884	1884	1884	1884	0
29	20231016	190400	257073624	1884	1884	1884	1884	0
30	20231016	190300	257073624	1884	1884	1884	1884	0
31	20231016	190200	257073624	1884	1884	1884	1884	0
32	20231016	190100	257073624	1884	1884	1884	1884	2809
33	20231016	190000	257073624	1884	1884	1884	1884	0
34	20231016	185900	257073624	1884	1884	1884	1884	0
35	20231016	185800	257073624	1884	1884	1884	1884	0
36	20231016	185700	257073624	1884	1884	1884	1884	0
37	20231016	185600	257073624	1884	1884	1884	1884	0
38	20231016	185500	257073624	1884	1884	1884	1884	0
39	20231016	185400	257073624	1884	1884	1884	1884	0
40	20231016	185300	257073624	1884	1884	1884	1884	0
41	20231016	185200	257073624	1884	1884	1884	1884	0
42	20231016	185100	257073624	1884	1884	1884	1884	0
43	20231016	185000	257073624	1884	1884	1884	1884	0
44	20231016	184900	257073624	1884	1884	1884	1884	0
45	20231016	184800	257073624	1884	1884	1884	1884	0
46	20231016	184700	257073624	1884	1884	1884	1884	0
47	20231016	184600	257073624	1884	1884	1884	1884	0
48	20231016	184500	257073624	1884	1884	1884	1884	0
49	20231016	184400	257073624	1884	1884	1884	1884	0
50	20231016	184300	257073624	1884	1884	1884	1884	0
51	20231016	184200	257073624	1884	1884	1884	1884	0
52	20231016	184100	257073624	1884	1884	1884	1884	0
53	20231016	184000	257073624	1884	1884	1884	1884	0
54	20231016	183900	257073624	1884	1884	1884	1884	0
55	20231016	183800	257073624	1884	1884	1884	1884	0
56	20231016	183700	257073624	1884	1884	1884	1884	0
57	20231016	183600	257073624	1884	1884	1884	1884	0
58	20231016	183500	257073624	1884	1884	1884	1884	0
59	20231016	183400	257073624	1884	1884	1884	1884	0
60	20231016	183300	257073624	1884	1884	1884	1884	0
61	20231016	183200	257073624	1884	1884	1884	1884	0
62	20231016	183100	257073624	1884	1884	1884	1884	2809
63	20231016	183000	257073624	1884	1884	1884	1884	0
64	20231016	182900	257073624	1884	1884	1884	1884	0
65	20231016	182800	257073624	1884	1884	1884	1884	0
66	20231016	182700	257073624	1884	1884	1884	1884	0
67	20231016	182600	257073624	1884	1884	1884	1884	0
68	20231016	182500	257073624	1884	1884	1884	1884	0
69	20231016	182400	257073624	1884	1884	1884	1884	0
70	20231016	182300	257073624	1884	1884	1884	1884	0
71	20231016	182200	257073624	1884	1884	1884	1884	0
72	20231016	182100	257073624	1884	1884	1884	1884	0
73	20231016	182000	257073624	1884	1884	1884	1884	0
74	20231016	181900	257073624	1884	1884	1884	1884	0
75	20231016	181800	257073624	1884	1884	1884	1884	0
76	20231016	181700	257073624	1884	1884	1884	1884	0
77	20231016	181600	257073624	1884	1884	1884	1884	0
78	20231016	181500	257073624	1884	1884	1884	1884	0
79	20231016	181400	257073624	1884	1884	1884	1884	0
80	20231016	181300	257073624	1884	1884	1884	1884	0
81	20231016	181200	257073624	1884	1884	1884	1884	0
82	20231016	181100	257073624	1884	1884	1884	1884	0
83	20231016	181000	257073624	1884	1884	1884	1884	0
84	20231016	180900	257073624	1884	1884	1884	1884	0
85	20231016	180800	257073624	1884	1884	1884	1884	0
86	20231016	180700	257073624	1884	1884	1884	1884	0
87	20231016	180600	257073624	1884	1884	1884	1884	0
88	20231016	180500	257073624	1884	1884	1884	1884	0
89	20231016	180400	257073624	1884	1884	1884	1884	0
90	20231016	180300	257073624	1884	1884	1884	1884	0
91	20231016	180200	257073624	1884	1884	1884	1884	0
92	20231016	180100	257073624	1884	1884	1884	1884	2809
93	20231016	180000	257073624	1884	1884	1884	1884	0
94	20231016	175900	257073624	1884	1884	1884	1884	0
95	20231016	175800	257073624	1884	1884	1884	1884	0
96	20231016	175700	257073624	1884	1884	1884	1884	0
97	20231016	175600	257073624	1884	1884	1884	1884	0
98	20231016	175500	257073624	1884	1884	1884	1884	0
99	20231016	175400	257073624	1884	1884	1884	1884	0
100	20231016	175300	257073624	1884	1884	1884	1884	0
101	20231016	175200	257073624	1884	1884	1884	1884	0
102	20231016	175100	257073624	1884	1884	1884	1884	0
103	20231016	175000	257073624	1884	1884	1884	1884	0
104	20231016	174900	257073624	1884	1884	1884	1884	0
105	20231016	174800	257073624	1884	1884	1884	1884	0
106	20231016	174700	257073624	1884	1884	1884	1884	0
107	20231016	174600	257073624	1884	1884	1884	1884	0
108	20231016	174500	257073624	1884	1884	1884	1884	0
109	20231016	174400	257073624	1884	1884	1884	1884	0
110	20231016	174300	257073624	1884	1884	1884	1884	0
111	20231016	174200	257073624	1884	1884	1884	1884	0
112	20231016	174100	257073624	1884	1884	1884	1884	0
113	20231016	174000	257073624	1884	1884	1884	1884	0
114	20231016	173900	257073624	1884	1884	1884	1884	0
115	20231016	173800	257073624	1884	1884	1884	1884	0
116	20231016	173700	257073624	1884	1884	1884	1884	0
117	20231016	173600	257073624	1884	1884	1884	1884	0
118	20231016	173500	257073624	1884	1884	1884	1884	0
119	20231016	173400	257073624	1884	1884	1884	1884	0
120	20231016	173300	257073624	1884	1884	1884	1884	0
121	20231016	173200	257073624	1884	1884	1884	1884	0
122	20231016	173100	257073624	1884	1884	1884	1884	2809
123	20231016	173000	257073624	1884	1884	1884	1884	0
124	20231016	172900	257073624	1884	1884	1884	1884	0
125	20231016	172800	257073624	1884	1884	1884	1884	0
126	20231016	172700	257073624	1884	1884	1884	1884	0
127	20231016	172600	257073624	1884	1884	1884	1884	0
128	20231016	172500	257073624	1884	1884	1884	1884	0
129	20231016	172400	257073624	1884	1884	1884	1884	0
130	20231016	172300	257073624	1884	1884	1884	1884	0
131	20231016	172200	257073624	1884	1884	1884	1884	0
132	20231016	172100	257073624	1884	1884	1884	1884	0
133	20231016	172000	257073624	1884	1884	1884	1884	0
134	20231016	171900	257073624	1884	1884	1884	1884	0
135	20231016	171800	257073624	1884	1884	1884	1884	0
136	20231016	171700	257073624	1884	1884	1884	1884	0
137	20231016	171600	257073624	1884	1884	1884	1884	0
138	20231016	171500	257073624	1884	1884	1884	1884	0
139	20231016	171400	257073624	1884	1884	1884	1884	0
140	20231016	171300	257073624	1884	1884	1884	1884	0
141	20231016	171200	257073624	1884	1884	1884	1884	0
142	20231016	171100	257073624	1884	1884	1884	1884	0
143	20231016	171000	257073624	1884	1884	1884	1884	0
144	20231016	170900	257073624	1884	1884	1884	1884	0
145	20231016	170800	257073624	1884	1884	1884	1884	0
146	20231016	170700	257073624	1884	1884	1884	1884	0
147	20231016	170600	257073624	1884	1884	1884	1884	0
148	20231016	170500	257073624	1884	1884	1884	1884	0
149	20231016	170400	257073624	1884	1884	1884	1884	0
150	20231016	170300	257073624	1884	1884	1884	1884	0
151	20231016	170200	257073624	1884	1884	1884	1884	0
152	20231016	170100	257073624	1884	1884	1884	1884	2809
153	20231016	170000	257073624	1884	1884	1884	1884	0
154	20231016	165900	257073624	1884	1884	1884	1884	0
155	20231016	165800	257073624	1884	1884	1884	1884	0
156	20231016	165700	257073624	1884	1884	1884	1884	0
157	20231016	165600	257073624	1884	1884	1884	1884	0
158	20231016	165500	257073624	1884	1884	1884	1884	0
159	20231016	165400	257073624	1884	1884	1884	1884	0
160	20231016	165300	257073624	1884	1884	1884	1884	0
161	20231016	165200	257073624	1884	1884	1884	1884	0
162	20231016	165100	257073624	1884	1884	1884	1884	0
163	20231016	165000	257073624	1884	1884	1884	1884	0
164	20231016	164900	257073624	1884	1884	1884	1884	0
165	20231016	164800	257073624	1884	1884	1884	1884	0
166	20231016	164700	257073624	1884	1884	1884	1884	0
167	20231016	164600	257073624	1884	1884	1884	1884	0
168	20231016	164500	257073624	1884	1884	1884	1884	0
169	20231016	164400	257073624	1884	1884	1884	1884	0
170	20231016	164300	257073624	1884	1884	1884	1884	0
171	20231016	164200	257073624	1884	1884	1884	1884	0
172	20231016	164100	257073624	1884	1884	1884	1884	0
173	20231016	164000	257073624	1884	1884	1884	1884	0
174	20231016	163900	257073624	1884	1884	1884	1884	0
175	20231016	163800	257073624	1884	1884	1884	1884	0
176	20231016	163700	257073624	1884	1884	1884	1884	0
177	20231016	163600	257073624	1884	1884	1884	1884	0
178	20231016	163500	257073624	1884	1884	1884	1884	0
179	20231016	163400	257073624	1884	1884	1884	1884	0
180	20231016	163300	257073624	1884	1884	1884	1884	0
181	20231016	163200	257073624	1884	1884	1884	1884	0
182	20231016	163100	257073624	1884	1884	1884	1884	2809
183	20231016	163000	257073624	1884	1884	1884	1884	0
184	20231016	162900	257073624	1884	1884	1884	1884	0
185	20231016	162800	257073624	1884	1884	1884	1884	0
186	20231016	162700	257073624	1884	1884	1884	1884	0
187	20231016	162600	257073624	1884	1884	1884	1884	0
188	20231016	162500	257073624	1884	1884	1884	1884	0
189	20231016	162400	257073624	1884	1884	1884	1884	0
190	20231016	162300	257073624	1884	1884	1884	1884	0
191	20231016	162200	257073624	1884	1884	1884	1884	0
192	20231016	162100	257073624	1884	1884	1884	1884	0
193	20231016	162000	257073624	1884	1884	1884	1884	0
194	20231016	161900	257073624	1884	1884	1884	1884	0
195	20231016	161800	257073624	1884	1884	1884	1884	0
196	20231016	161700	257073624	1884	1884	1884	1884	0
197	20231016	161600	257073624	1884	1884	1884	1884	0
198	20231016	161500	257073624	1884	1884	1884	1884	0
199	20231016	161400	257073624	1884	1884	1884	1884	0
200	20231016	161300	257073624	1884	1884	1884	1884	0
201	20231016	161200	257073624	1884	1884	1884	1884	0
202	20231016	161100	257073624	1884	1884	1884	1884	0
203	20231016	161000	257073624	1884	1884	1884	1884	0
204	20231016	160900	257073624	1884	1884	1884	1884	0
205	20231016	160800	257073624	1884	1884	1884	1884	0
206	20231016	160700	257073624	1884	1884	1884	1884	0
207	20231016	160600	257073624	1884	1884	1884	1884	0
208	20231016	160500	257073624	1884	1884	1884	1884	0
209	20231016	160400	257073624	1884	1884	1884	1884	0
210	20231016	160300	257073624	1884	1884	1884	1884	0
211	20231016	160200	257073624	1884	1884	1884	1884	0
212	20231016	160100	257073624	1884	1884	1884	1884	2809
213	20231016	160000	257073624	1884	1884	1884	1884	0
214	20231016	155900	257073624	1884	1884	1884	1884	0
215	20231016	155800	257073624	1884	1884	1884	1884	0
216	20231016	155700	257073624	1884	1884	1884	1884	0
217	20231016	155600	257073624	1884	1884	1884	1884	0
218	20231016	155500	257073624	1884	1884	1884	1884	0
219	20231016	155400	257073624	1884	1884	1884	1884	0
220	20231016	155300	257073624	1884	1884	1884	1884	0
221	20231016	155200	257073624	1884	1884	1884	1884	0
222	20231016	155100	257073624	1884	1884	1884	1884	0
223	20231016	155000	257073624	1884	1884	1884	1884	0
224	20231016	154900	257073624	1884	1884	1884	1884	0
225	20231016	154800	257073624	1884	1884	1884	1884	0
226	20231016	154700	257073624	1884	1884	1884	1884	0
227	20231016	154600	257073624	1884	1884	1884	1884	0
228	20231016	154500	257073624	1884	1884	1884	1884	0
229	20231016	154400	257073624	1884	1884	1884	1884	0
230	20231016	154300	257073624	1884	1884	1884	1884	0
231	20231016	154200	257073624	1884	1884	1884	1884	0
232	20231016	154100	257073624	1884	1884	1884	1884	0
233	20231016	154000	257073624	1884	1884	1884	1884	0
234	20231016	153900	257073624	1884	1884	1884	1884	0
235	20231016	153800	257073624	1884	1884	1884	1884	0
236	20231016	153700	257073624	1884	1884	1884	1884	0
237	20231016	153600	257073624	1884	1884	1884	1884	0
238	20231016	153500	257073624	1884	1884	1884	1884	0
239	20231016	153400	257073624	1884	1884	1884	1884	0
240	20231016	153300	257073624	1884	1884	1884	1884	0
241	20231016	153200	257073624	1884	1884	1884	1884	0
242	20231016	153100	257073624	1884	1884	1884	1884	2809
243	20231016	153000	257073624	1884	1884	1884	1884	2809
244	20231016	152900	251781468	1895	1895	1895	1895	0
245	20231016	152800	251781468	1895	1895	1895	1895	0
246	20231016	152700	251781468	1895	1895	1895	1895	0
247	20231016	152600	251781468	1895	1895	1895	1895	0
248	20231016	152500	251781468	1895	1895	1895	1895	0
249	20231016	152400	251781468	1895	1895	1895	1895	0
250	20231016	152300	251781468	1895	1895	1895	1895	0
251	20231016	152200	251781468	1895	1895	1895	1895	0
252	20231016	152100	251781468	1895	1895	1895	1895	0
253	20231016	152000	251781468	1895	1895	1895	1895	0
254	20231016	151900	251781468	1895	1895	1895	1895	0
255	20231016	151800	251781468	1895	1896	1896	1895	114
256	20231016	151700	251565437	1897	1897	1897	1897	1
257	20231016	151600	251563540	1898	1898	1898	1898	0
258	20231016	151500	251563540	1898	1898	1898	1898	0
259	20231016	151400	251563540	1898	1898	1898	1898	250
260	20231016	151300	251089040	1898	1898	1898	1898	1
261	20231016	151200	251087142	1898	1898	1898	1898	560
262	20231016	151100	250024262	1898	1898	1898	1898	33
263	20231016	151000	249961628	1898	1900	1904	1898	5139
264	20231016	150900	240207371	1905	1905	1905	1905	1
265	20231016	150800	240205466	1899	1906	1906	1899	4
266	20231016	150700	240197863	1898	1900	1900	1898	13092
267	20231016	150600	215348047	1906	1906	1906	1906	0
268	20231016	150500	215348047	1906	1898	1906	1898	4026
269	20231016	150400	207699896	1898	1897	1898	1897	47
270	20231016	150300	207610736	1897	1897	1897	1897	144
271	20231016	150200	207337568	1895	1895	1895	1895	0
272	20231016	150100	207337568	1895	1895	1895	1895	0
273	20231016	150000	207337568	1895	1895	1895	1895	500
274	20231016	145900	206390068	1895	1895	1895	1895	0
275	20231016	145800	206390068	1895	1895	1895	1895	1
276	20231016	145700	206388173	1897	1897	1897	1897	0
277	20231016	145600	206388173	1897	1897	1897	1897	0
278	20231016	145500	206388173	1897	1897	1897	1897	0
279	20231016	145400	206388173	1897	1897	1897	1897	0
280	20231016	145300	206388173	1897	1890	1897	1890	20
281	20231016	145200	206350366	1890	1890	1890	1890	477
282	20231016	145100	205448836	1890	1890	1890	1890	300
283	20231016	145000	204881836	1890	1890	1890	1890	100
284	20231016	144900	204692836	1890	1890	1890	1890	1
285	20231016	144800	204690946	1883	1883	1883	1883	10
286	20231016	144700	204672116	1890	1890	1890	1890	0
287	20231016	144600	204672116	1890	1890	1890	1890	73
288	20231016	144500	204534146	1882	1885	1885	1882	3144
289	20231016	144400	198614563	1890	1890	1890	1890	0
290	20231016	144300	198614563	1890	1890	1890	1890	0
291	20231016	144200	198614563	1890	1890	1890	1890	50
292	20231016	144100	198520063	1894	1894	1894	1894	0
293	20231016	144000	198520063	1894	1894	1894	1894	800
294	20231016	143900	197004863	1894	1894	1894	1894	200
295	20231016	143800	196626063	1883	1885	1885	1883	474
296	20231016	143700	195733021	1894	1897	1897	1894	340
297	20231016	143600	195088941	1894	1894	1894	1894	19
298	20231016	143500	195052955	1897	1896	1897	1896	350
299	20231016	143400	194389240	1884	1884	1884	1884	0
300	20231016	143300	194389240	1884	1896	1896	1884	2202
301	20231016	143200	190232368	1897	1897	1897	1897	0
302	20231016	143100	190232368	1897	1897	1897	1897	1
303	20231016	143000	190230471	1897	1897	1897	1897	60
304	20231016	142900	190116651	1896	1896	1896	1896	614
305	20231016	142800	188952507	1896	1896	1896	1896	1
306	20231016	142700	188950611	1887	1888	1888	1887	195
307	20231016	142600	188582644	1896	1896	1896	1896	0
308	20231016	142500	188582644	1896	1896	1896	1896	518
309	20231016	142400	187600516	1895	1895	1895	1895	0
310	20231016	142300	187600516	1895	1895	1895	1895	0
311	20231016	142200	187600516	1895	1895	1895	1895	0
312	20231016	142100	187600516	1895	1895	1895	1895	471
313	20231016	142000	186707971	1887	1890	1890	1887	285
314	20231016	141900	186169687	1890	1890	1890	1890	0
315	20231016	141800	186169687	1890	1890	1890	1890	100
316	20231016	141700	185980687	1890	1890	1890	1890	0
317	20231016	141600	185980687	1890	1890	1890	1890	0
318	20231016	141500	185980687	1890	1890	1890	1890	0
319	20231016	141400	185980687	1890	1890	1890	1890	0
320	20231016	141300	185980687	1890	1890	1890	1890	190
321	20231016	141200	185621587	1890	1890	1890	1890	0
322	20231016	141100	185621587	1890	1892	1896	1890	808
323	20231016	141000	184093754	1896	1896	1896	1896	50
324	20231016	140900	183998954	1896	1896	1896	1896	0
325	20231016	140800	183998954	1896	1896	1896	1896	0
326	20231016	140700	183998954	1896	1896	1896	1896	10
327	20231016	140600	183979994	1897	1897	1897	1897	0
328	20231016	140500	183979994	1897	1897	1897	1897	1
329	20231016	140400	183978097	1898	1898	1898	1898	0
330	20231016	140300	183978097	1898	1898	1898	1898	1
331	20231016	140200	183976199	1898	1898	1898	1898	53
332	20231016	140100	183875605	1898	1898	1898	1898	0
333	20231016	140000	183875605	1898	1898	1898	1898	0
334	20231016	135900	183875605	1898	1891	1899	1891	207
335	20231016	135800	183482660	1899	1899	1899	1899	5
336	20231016	135700	183473165	1890	1897	1897	1890	9067
337	20231016	135600	166319882	1899	1899	1899	1899	0
338	20231016	135500	166319882	1899	1899	1899	1899	0
339	20231016	135400	166319882	1899	1899	1899	1899	1
340	20231016	135300	166317983	1899	1899	1899	1899	0
341	20231016	135200	166317983	1899	1899	1899	1899	40
342	20231016	135100	166242023	1899	1899	1899	1899	42
343	20231016	135000	166162265	1899	1899	1899	1899	0
344	20231016	134900	166162265	1899	1899	1899	1899	1
345	20231016	134800	166160366	1898	1898	1898	1898	0
346	20231016	134700	166160366	1898	1898	1898	1898	1
347	20231016	134600	166158468	1893	1893	1893	1893	0
348	20231016	134500	166158468	1893	1894	1894	1893	625
349	20231016	134400	164974843	1899	1899	1899	1899	0
350	20231016	134300	164974843	1899	1899	1899	1899	200
351	20231016	134200	164595043	1899	1899	1899	1899	1
352	20231016	134100	164593144	1899	1899	1899	1899	9
353	20231016	134000	164576053	1899	1899	1899	1899	1
354	20231016	133900	164574154	1899	1899	1899	1899	23
355	20231016	133800	164530477	1899	1899	1899	1899	1291
356	20231016	133700	162078868	1899	1897	1899	1894	3501
357	20231016	133600	155446518	1898	1899	1899	1898	1189
358	20231016	133500	153189672	1900	1900	1900	1900	0
359	20231016	133400	153189672	1900	1900	1900	1900	0
360	20231016	133300	153189672	1900	1900	1900	1900	105
361	20231016	133200	152990172	1900	1900	1900	1900	0
362	20231016	133100	152990172	1900	1900	1900	1900	0
363	20231016	133000	152990172	1900	1900	1900	1900	0
364	20231016	132900	152990172	1900	1900	1900	1900	0
365	20231016	132800	152990172	1900	1900	1900	1900	1
366	20231016	132700	152988272	1899	1899	1899	1899	0
367	20231016	132600	152988272	1899	1900	1900	1899	33
368	20231016	132500	152925591	1899	1899	1899	1899	20
369	20231016	132400	152887611	1900	1899	1900	1899	20
370	20231016	132300	152849630	1900	1900	1900	1899	1375
371	20231016	132200	150237520	1908	1908	1908	1908	3
372	20231016	132100	150231796	1900	1900	1900	1900	32
373	20231016	132000	150170996	1908	1908	1908	1908	0
374	20231016	131900	150170996	1908	1908	1908	1908	0
375	20231016	131800	150170996	1908	1908	1908	1908	0
376	20231016	131700	150170996	1908	1908	1908	1908	0
377	20231016	131600	150170996	1908	1908	1908	1908	0
378	20231016	131500	150170996	1908	1908	1908	1908	0
379	20231016	131400	150170996	1908	1908	1908	1908	0
380	20231016	131300	150170996	1908	1908	1908	1908	0
381	20231016	131200	150170996	1908	1908	1908	1908	50
382	20231016	131100	150075596	1908	1908	1908	1908	0
383	20231016	131000	150075596	1908	1908	1908	1908	0
384	20231016	130900	150075596	1908	1908	1908	1908	0
385	20231016	130800	150075596	1908	1908	1908	1908	0
386	20231016	130700	150075596	1908	1908	1908	1908	0
387	20231016	130600	150075596	1908	1908	1908	1908	0
388	20231016	130500	150075596	1908	1908	1908	1908	0
389	20231016	130400	150075596	1908	1908	1908	1908	0
390	20231016	130300	150075596	1908	1908	1908	1908	1
391	20231016	130200	150073688	1897	1897	1897	1897	20
392	20231016	130100	150035748	1898	1909	1909	1898	883
393	20231016	130000	148350211	1909	1909	1909	1909	0
394	20231016	125900	148350211	1909	1909	1909	1909	0
395	20231016	125800	148350211	1909	1909	1909	1909	100
396	20231016	125700	148159311	1909	1901	1909	1901	2
397	20231016	125600	148155501	1900	1900	1900	1900	0
398	20231016	125500	148155501	1900	1900	1900	1900	0
399	20231016	125400	148155501	1900	1897	1900	1897	575
400	20231016	125300	147063031	1899	1899	1899	1899	178
401	20231016	125200	146725009	1898	1898	1898	1898	99
402	20231016	125100	146537107	1897	1897	1897	1897	516
403	20231016	125000	145558255	1897	1897	1897	1897	0
404	20231016	124900	145558255	1897	1897	1897	1892	6
405	20231016	124800	145546878	1893	1893	1893	1893	0
406	20231016	124700	145546878	1893	1893	1893	1893	478
407	20231016	124600	144642024	1895	1895	1895	1895	0
408	20231016	124500	144642024	1895	1895	1895	1895	107
409	20231016	124400	144439259	1895	1895	1895	1895	21
410	20231016	124300	144399464	1895	1895	1895	1895	0
411	20231016	124200	144399464	1895	1895	1895	1895	0
412	20231016	124100	144399464	1895	1895	1895	1895	22
413	20231016	124000	144357774	1898	1896	1899	1896	42
414	20231016	123900	144278137	1899	1896	1899	1896	77
415	20231016	123800	144132142	1900	1899	1900	1891	3171
416	20231016	123700	138120621	1900	1899	1900	1899	22
417	20231016	123600	138078842	1900	1899	1900	1899	22
418	20231016	123500	138037063	1899	1900	1900	1899	453
419	20231016	123400	137176384	1900	1901	1901	1900	90
420	20231016	123300	137005379	1901	1901	1901	1901	9
421	20231016	123200	136988270	1910	1910	1910	1910	0
422	20231016	123100	136988270	1910	1910	1910	1910	0
423	20231016	123000	136988270	1910	1910	1910	1910	0
424	20231016	122900	136988270	1910	1910	1910	1910	0
425	20231016	122800	136988270	1910	1910	1910	1910	0
426	20231016	122700	136988270	1910	1910	1910	1910	0
427	20231016	122600	136988270	1910	1910	1910	1910	0
428	20231016	122500	136988270	1910	1910	1910	1910	0
429	20231016	122400	136988270	1910	1910	1910	1910	0
430	20231016	122300	136988270	1910	1910	1910	1910	0
431	20231016	122200	136988270	1910	1910	1910	1910	0
432	20231016	122100	136988270	1910	1910	1910	1910	230
433	20231016	122000	136548970	1910	1910	1910	1910	0
434	20231016	121900	136548970	1910	1910	1910	1910	0
435	20231016	121800	136548970	1910	1910	1910	1910	1
436	20231016	121700	136547060	1900	1900	1900	1900	1
437	20231016	121600	136545160	1899	1900	1900	1899	595
438	20231016	121500	135414694	1910	1910	1910	1910	0
439	20231016	121400	135414694	1910	1910	1910	1910	0
440	20231016	121300	135414694	1910	1910	1910	1910	0
441	20231016	121200	135414694	1910	1910	1910	1900	262
442	20231016	121100	134916874	1900	1900	1900	1900	0
443	20231016	121000	134916874	1900	1900	1900	1900	518
444	20231016	120900	133932674	1910	1910	1910	1910	0
445	20231016	120800	133932674	1910	1910	1910	1910	0
446	20231016	120700	133932674	1910	1910	1910	1910	2
447	20231016	120600	133928854	1910	1910	1910	1910	0
448	20231016	120500	133928854	1910	1910	1910	1910	56
449	20231016	120400	133821894	1910	1910	1910	1910	0
450	20231016	120300	133821894	1910	1910	1910	1910	0
451	20231016	120200	133821894	1910	1910	1910	1910	15
452	20231016	120100	133793244	1910	1910	1910	1910	0
453	20231016	120000	133793244	1910	1910	1910	1910	0
454	20231016	115900	133793244	1910	1910	1910	1910	2
455	20231016	115800	133789424	1910	1910	1910	1910	3
456	20231016	115700	133783694	1910	1910	1910	1910	100
457	20231016	115600	133592694	1912	1912	1912	1912	0
458	20231016	115500	133592694	1912	1912	1912	1912	0
459	20231016	115400	133592694	1912	1909	1912	1895	12475
460	20231016	115300	109862619	1914	1914	1914	1914	0
461	20231016	115200	109862619	1914	1914	1914	1914	0
462	20231016	115100	109862619	1914	1914	1914	1914	0
463	20231016	115000	109862619	1914	1914	1914	1914	500
464	20231016	114900	108905619	1915	1915	1915	1915	0
465	20231016	114800	108905619	1915	1915	1915	1915	0
466	20231016	114700	108905619	1915	1915	1915	1915	0
467	20231016	114600	108905619	1915	1915	1915	1915	0
468	20231016	114500	108905619	1915	1915	1915	1915	0
469	20231016	114400	108905619	1915	1915	1915	1915	0
470	20231016	114300	108905619	1915	1915	1915	1915	0
471	20231016	114200	108905619	1915	1915	1915	1915	0
472	20231016	114100	108905619	1915	1915	1915	1915	0
473	20231016	114000	108905619	1915	1915	1915	1915	0
474	20231016	113900	108905619	1915	1915	1915	1915	100
475	20231016	113800	108714119	1915	1915	1915	1915	0
476	20231016	113700	108714119	1915	1915	1915	1915	0
477	20231016	113600	108714119	1915	1915	1915	1915	0
478	20231016	113500	108714119	1915	1915	1915	1915	0
479	20231016	113400	108714119	1915	1915	1915	1915	1
480	20231016	113300	108712204	1908	1908	1908	1908	9
481	20231016	113200	108695032	1914	1914	1914	1914	0
482	20231016	113100	108695032	1914	1914	1914	1914	0
483	20231016	113000	108695032	1914	1914	1914	1914	0
484	20231016	112900	108695032	1914	1914	1914	1914	0
485	20231016	112800	108695032	1914	1914	1914	1914	52
486	20231016	112700	108595504	1915	1914	1915	1914	327
487	20231016	112600	107969615	1914	1914	1914	1914	132
488	20231016	112500	107716967	1914	1914	1914	1914	1
489	20231016	112400	107715053	1908	1908	1908	1908	197
490	20231016	112300	107339177	1908	1909	1909	1908	103
491	20231016	112200	107142650	1914	1914	1914	1914	0
492	20231016	112100	107142650	1914	1914	1914	1914	0
493	20231016	112000	107142650	1914	1914	1914	1914	1
494	20231016	111900	107140736	1908	1912	1912	1908	3397
495	20231016	111800	100654248	1917	1917	1917	1917	0
496	20231016	111700	100654248	1917	1917	1917	1917	1
497	20231016	111600	100652331	1919	1919	1919	1919	0
498	20231016	111500	100652331	1919	1919	1919	1919	6
499	20231016	111400	100640817	1920	1920	1920	1920	0
500	20231016	111300	100640817	1920	1920	1920	1920	0
501	20231016	111200	100640817	1920	1920	1920	1920	0
502	20231016	111100	100640817	1920	1920	1920	1920	0
503	20231016	111000	100640817	1920	1920	1920	1920	0
504	20231016	110900	100640817	1920	1912	1920	1912	662
505	20231016	110800	99373518	1912	1912	1912	1912	1
506	20231016	110700	99371606	1912	1912	1912	1912	0
507	20231016	110600	99371606	1912	1912	1912	1912	0
508	20231016	110500	99371606	1912	1912	1912	1912	1
509	20231016	110400	99369694	1911	1912	1912	1911	262
510	20231016	110300	98869011	1911	1911	1911	1911	30
511	20231016	110200	98811681	1910	1910	1910	1910	0
512	20231016	110100	98811681	1910	1910	1910	1910	30
513	20231016	110000	98754381	1910	1910	1910	1910	0
514	20231016	105900	98754381	1910	1910	1910	1910	488
515	20231016	105800	97822301	1910	1910	1910	1910	300
516	20231016	105700	97249301	1911	1910	1911	1910	103
517	20231016	105600	97052471	1911	1911	1911	1911	29
518	20231016	105500	96997052	1910	1910	1910	1910	0
519	20231016	105400	96997052	1910	1910	1910	1910	59
520	20231016	105300	96884362	1910	1910	1910	1910	0
521	20231016	105200	96884362	1910	1910	1910	1910	0
522	20231016	105100	96884362	1910	1910	1910	1910	0
523	20231016	105000	96884362	1910	1909	1910	1909	229
524	20231016	104900	96447001	1910	1910	1911	1910	620
525	20231016	104800	95262800	1911	1910	1911	1910	432
526	20231016	104700	94437679	1910	1910	1910	1910	529
527	20231016	104600	93427289	1910	1910	1910	1910	0
528	20231016	104500	93427289	1910	1910	1910	1910	0
529	20231016	104400	93427289	1910	1910	1910	1910	84
530	20231016	104300	93266849	1910	1910	1910	1910	0
531	20231016	104200	93266849	1910	1910	1910	1910	0
532	20231016	104100	93266849	1910	1910	1910	1910	66
533	20231016	104000	93140789	1911	1911	1911	1911	0
534	20231016	103900	93140789	1911	1911	1911	1911	0
535	20231016	103800	93140789	1911	1911	1911	1911	1
536	20231016	103700	93138878	1910	1911	1911	1910	756
537	20231016	103600	91694912	1911	1911	1911	1911	500
538	20231016	103500	90739412	1910	1910	1910	1910	5
539	20231016	103400	90729862	1910	1910	1910	1910	0
540	20231016	103300	90729862	1910	1910	1910	1910	95
541	20231016	103200	90548412	1910	1910	1910	1910	471
542	20231016	103100	89648802	1905	1905	1905	1905	1
543	20231016	103000	89646897	1910	1910	1910	1910	0
544	20231016	102900	89646897	1910	1910	1910	1910	51
545	20231016	102800	89549487	1905	1905	1905	1905	40
546	20231016	102700	89473287	1905	1905	1905	1905	1
547	20231016	102600	89471382	1909	1909	1909	1909	0
548	20231016	102500	89471382	1909	1909	1909	1909	12
549	20231016	102400	89448474	1909	1909	1909	1909	58
550	20231016	102300	89337752	1909	1909	1909	1909	0
551	20231016	102200	89337752	1909	1909	1909	1909	2000
552	20231016	102100	85519752	1909	1909	1909	1909	0
553	20231016	102000	85519752	1909	1910	1910	1909	63
554	20231016	101900	85399484	1910	1910	1910	1910	50
555	20231016	101800	85303984	1910	1910	1910	1910	64
556	20231016	101700	85181744	1910	1910	1910	1910	50
557	20231016	101600	85086244	1910	1910	1910	1910	11
558	20231016	101500	85065234	1909	1909	1909	1909	0
559	20231016	101400	85065234	1909	1909	1909	1909	5491
560	20231016	101300	74582915	1909	1909	1909	1909	1
561	20231016	101200	74581006	1910	1909	1910	1909	59
562	20231016	101100	74468325	1909	1909	1909	1909	16
563	20231016	101000	74437781	1909	1909	1909	1909	15
564	20231016	100900	74409146	1908	1908	1908	1908	1
565	20231016	100800	74407238	1902	1909	1909	1902	51
566	20231016	100700	74309886	1909	1909	1909	1909	0
567	20231016	100600	74309886	1909	1909	1909	1909	0
568	20231016	100500	74309886	1909	1909	1909	1909	1
569	20231016	100400	74307977	1901	1902	1909	1901	9289
570	20231016	100300	56647278	1909	1904	1909	1902	4594
571	20231016	100200	47900950	1909	1909	1909	1909	1
572	20231016	100100	47899041	1904	1908	1908	1904	4005
573	20231016	100000	40268058	1908	1908	1908	1908	0
574	20231016	095900	40268058	1908	1909	1909	1908	266
575	20231016	095800	39760528	1909	1909	1909	1909	0
576	20231016	095700	39760528	1909	1909	1909	1909	0
577	20231016	095600	39760528	1909	1909	1909	1909	52
578	20231016	095500	39661260	1909	1909	1909	1909	10
579	20231016	095400	39642170	1910	1910	1910	1910	50
580	20231016	095300	39546670	1910	1908	1910	1908	75
581	20231016	095200	39403468	1908	1908	1910	1908	145
582	20231016	095100	39126796	1908	1908	1908	1908	0
583	20231016	095000	39126796	1908	1909	1909	1908	25
584	20231016	094900	39079094	1910	1910	1910	1910	15
585	20231016	094800	39050444	1910	1910	1910	1910	1
586	20231016	094700	39048534	1909	1909	1909	1909	609
587	20231016	094600	37885953	1910	1910	1910	1910	3
588	20231016	094500	37880223	1910	1910	1910	1910	104
589	20231016	094400	37681583	1910	1910	1910	1910	0
590	20231016	094300	37681583	1910	1909	1910	1909	239
591	20231016	094200	37225122	1909	1909	1909	1909	1
592	20231016	094100	37223213	1907	1907	1907	1907	0
593	20231016	094000	37223213	1907	1909	1909	1907	665
594	20231016	093900	35954285	1909	1910	1910	1909	200
595	20231016	093800	35572381	1912	1910	1912	1910	956
596	20231016	093700	33746321	1910	1910	1910	1910	11
597	20231016	093600	33725311	1910	1910	1910	1910	881
598	20231016	093500	32042601	1910	1910	1910	1909	479
599	20231016	093400	31127941	1911	1915	1915	1911	260
600	20231016	093300	30630947	1915	1915	1915	1915	0
601	20231016	093200	30630947	1915	1915	1915	1915	0
602	20231016	093100	30630947	1915	1915	1915	1915	300
603	20231016	093000	30056447	1915	1915	1915	1915	10
604	20231016	092900	30037297	1915	1915	1915	1915	15
605	20231016	092800	30008572	1915	1915	1915	1915	3
606	20231016	092700	30002827	1911	1911	1911	1911	100
607	20231016	092600	29811727	1915	1915	1915	1915	2
608	20231016	092500	29807897	1911	1915	1915	1911	38
609	20231016	092400	29735234	1920	1915	1920	1915	42
610	20231016	092300	29654799	1920	1919	1920	1919	354
611	20231016	092200	28975143	1920	1920	1920	1920	60
612	20231016	092100	28859943	1922	1922	1922	1922	2
613	20231016	092000	28856099	1923	1920	1923	1909	4524
614	20231016	091900	20215171	1910	1921	1921	1910	2227
615	20231016	091800	15952235	1921	1922	1922	1921	27
616	20231016	091700	15900363	1922	1923	1923	1922	1467
617	20231016	091600	13080653	1923	1925	1925	1923	523
618	20231016	091500	12074754	1925	1930	1930	1925	35
619	20231016	091400	12007329	1924	1924	1924	1924	225
620	20231016	091300	11574429	1930	1930	1930	1930	9
621	20231016	091200	11557059	1923	1930	1930	1923	20
622	20231016	091100	11518592	1922	1922	1922	1922	0
623	20231016	091000	11518592	1922	1930	1935	1922	2578
624	20231016	090900	6558662	1935	1935	1935	1935	1
625	20231016	090800	6556727	1930	1935	1935	1930	105
626	20231016	090700	6354052	1957	1957	1957	1957	0
627	20231016	090600	6354052	1957	1957	1957	1957	0
628	20231016	090500	6354052	1957	1957	1957	1957	0
629	20231016	090400	6354052	1957	1957	1957	1957	0
630	20231016	090300	6354052	1957	1957	1957	1957	1
631	20231016	090200	6352095	1926	1927	1927	1926	400
632	20231016	090100	5581671	1926	1964	1964	1926	1007
633	20231016	090000	3636158	1964	1942	1964	1941	1871