KissMeData/008700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184800	416698072	1874	1874	1874	1874	1254
3	20231018	184700	416698072	1874	1874	1874	1874	0
4	20231018	184600	416698072	1874	1874	1874	1874	0
5	20231018	184500	416698072	1874	1874	1874	1874	0
6	20231018	184400	416698072	1874	1874	1874	1874	0
7	20231018	184300	416698072	1874	1874	1874	1874	0
8	20231018	184200	416698072	1874	1874	1874	1874	0
9	20231018	184100	416698072	1874	1874	1874	1874	0
10	20231018	184000	416698072	1874	1874	1874	1874	0
11	20231018	183900	416698072	1874	1874	1874	1874	0
12	20231018	183800	416698072	1874	1874	1874	1874	0
13	20231018	183700	416698072	1874	1874	1874	1874	0
14	20231018	183600	416698072	1874	1874	1874	1874	0
15	20231018	183500	416698072	1874	1874	1874	1874	0
16	20231018	183400	416698072	1874	1874	1874	1874	0
17	20231018	183300	416698072	1874	1874	1874	1874	0
18	20231018	183200	416698072	1874	1874	1874	1874	0
19	20231018	183100	416698072	1874	1874	1874	1874	0
20	20231018	183000	416698072	1874	1874	1874	1874	0
21	20231018	182900	416698072	1874	1874	1874	1874	0
22	20231018	182800	416698072	1874	1874	1874	1874	0
23	20231018	182700	416698072	1874	1874	1874	1874	0
24	20231018	182600	416698072	1874	1874	1874	1874	0
25	20231018	182500	416698072	1874	1874	1874	1874	0
26	20231018	182400	416698072	1874	1874	1874	1874	0
27	20231018	182300	416698072	1874	1874	1874	1874	0
28	20231018	182200	416698072	1874	1874	1874	1874	0
29	20231018	182100	416698072	1874	1874	1874	1874	0
30	20231018	182000	416698072	1874	1874	1874	1874	0
31	20231018	181900	416698072	1874	1874	1874	1874	0
32	20231018	181800	416698072	1874	1874	1874	1874	1254
33	20231018	181700	416698072	1874	1874	1874	1874	0
34	20231018	181600	416698072	1874	1874	1874	1874	0
35	20231018	181500	416698072	1874	1874	1874	1874	0
36	20231018	181400	416698072	1874	1874	1874	1874	0
37	20231018	181300	416698072	1874	1874	1874	1874	0
38	20231018	181200	416698072	1874	1874	1874	1874	0
39	20231018	181100	416698072	1874	1874	1874	1874	0
40	20231018	181000	416698072	1874	1874	1874	1874	0
41	20231018	180900	416698072	1874	1874	1874	1874	0
42	20231018	180800	416698072	1874	1874	1874	1874	0
43	20231018	180700	416698072	1874	1874	1874	1874	0
44	20231018	180600	416698072	1874	1874	1874	1874	0
45	20231018	180500	416698072	1874	1874	1874	1874	0
46	20231018	180400	416698072	1874	1874	1874	1874	0
47	20231018	180300	416698072	1874	1874	1874	1874	0
48	20231018	180200	416698072	1874	1874	1874	1874	0
49	20231018	180100	416698072	1874	1874	1874	1874	0
50	20231018	180000	416698072	1874	1874	1874	1874	0
51	20231018	175900	416698072	1874	1874	1874	1874	0
52	20231018	175800	416698072	1874	1874	1874	1874	0
53	20231018	175700	416698072	1874	1874	1874	1874	0
54	20231018	175600	416698072	1874	1874	1874	1874	0
55	20231018	175500	416698072	1874	1874	1874	1874	0
56	20231018	175400	416698072	1874	1874	1874	1874	0
57	20231018	175300	416698072	1874	1874	1874	1874	0
58	20231018	175200	416698072	1874	1874	1874	1874	0
59	20231018	175100	416698072	1874	1874	1874	1874	0
60	20231018	175000	416698072	1874	1874	1874	1874	0
61	20231018	174900	416698072	1874	1874	1874	1874	0
62	20231018	174800	416698072	1874	1874	1874	1874	1254
63	20231018	174700	416698072	1874	1874	1874	1874	0
64	20231018	174600	416698072	1874	1874	1874	1874	0
65	20231018	174500	416698072	1874	1874	1874	1874	0
66	20231018	174400	416698072	1874	1874	1874	1874	0
67	20231018	174300	416698072	1874	1874	1874	1874	0
68	20231018	174200	416698072	1874	1874	1874	1874	0
69	20231018	174100	416698072	1874	1874	1874	1874	0
70	20231018	174000	416698072	1874	1874	1874	1874	0
71	20231018	173900	416698072	1874	1874	1874	1874	0
72	20231018	173800	416698072	1874	1874	1874	1874	0
73	20231018	173700	416698072	1874	1874	1874	1874	0
74	20231018	173600	416698072	1874	1874	1874	1874	0
75	20231018	173500	416698072	1874	1874	1874	1874	0
76	20231018	173400	416698072	1874	1874	1874	1874	0
77	20231018	173300	416698072	1874	1874	1874	1874	0
78	20231018	173200	416698072	1874	1874	1874	1874	0
79	20231018	173100	416698072	1874	1874	1874	1874	0
80	20231018	173000	416698072	1874	1874	1874	1874	0
81	20231018	172900	416698072	1874	1874	1874	1874	0
82	20231018	172800	416698072	1874	1874	1874	1874	0
83	20231018	172700	416698072	1874	1874	1874	1874	0
84	20231018	172600	416698072	1874	1874	1874	1874	0
85	20231018	172500	416698072	1874	1874	1874	1874	0
86	20231018	172400	416698072	1874	1874	1874	1874	0
87	20231018	172300	416698072	1874	1874	1874	1874	0
88	20231018	172200	416698072	1874	1874	1874	1874	0
89	20231018	172100	416698072	1874	1874	1874	1874	0
90	20231018	172000	416698072	1874	1874	1874	1874	0
91	20231018	171900	416698072	1874	1874	1874	1874	0
92	20231018	171800	416698072	1874	1874	1874	1874	1254
93	20231018	171700	416698072	1874	1874	1874	1874	0
94	20231018	171600	416698072	1874	1874	1874	1874	0
95	20231018	171500	416698072	1874	1874	1874	1874	0
96	20231018	171400	416698072	1874	1874	1874	1874	0
97	20231018	171300	416698072	1874	1874	1874	1874	0
98	20231018	171200	416698072	1874	1874	1874	1874	0
99	20231018	171100	416698072	1874	1874	1874	1874	0
100	20231018	171000	416698072	1874	1874	1874	1874	0
101	20231018	170900	416698072	1874	1874	1874	1874	0
102	20231018	170800	416698072	1874	1874	1874	1874	0
103	20231018	170700	416698072	1874	1874	1874	1874	0
104	20231018	170600	416698072	1874	1874	1874	1874	0
105	20231018	170500	416698072	1874	1874	1874	1874	0
106	20231018	170400	416698072	1874	1874	1874	1874	0
107	20231018	170300	416698072	1874	1874	1874	1874	0
108	20231018	170200	416698072	1874	1874	1874	1874	0
109	20231018	170100	416698072	1874	1874	1874	1874	0
110	20231018	170000	416698072	1874	1874	1874	1874	0
111	20231018	165900	416698072	1874	1874	1874	1874	0
112	20231018	165800	416698072	1874	1874	1874	1874	0
113	20231018	165700	416698072	1874	1874	1874	1874	0
114	20231018	165600	416698072	1874	1874	1874	1874	0
115	20231018	165500	416698072	1874	1874	1874	1874	0
116	20231018	165400	416698072	1874	1874	1874	1874	0
117	20231018	165300	416698072	1874	1874	1874	1874	0
118	20231018	165200	416698072	1874	1874	1874	1874	0
119	20231018	165100	416698072	1874	1874	1874	1874	0
120	20231018	165000	416698072	1874	1874	1874	1874	0
121	20231018	164900	416698072	1874	1874	1874	1874	0
122	20231018	164800	416698072	1874	1874	1874	1874	1254
123	20231018	164700	416698072	1874	1874	1874	1874	0
124	20231018	164600	416698072	1874	1874	1874	1874	0
125	20231018	164500	416698072	1874	1874	1874	1874	0
126	20231018	164400	416698072	1874	1874	1874	1874	0
127	20231018	164300	416698072	1874	1874	1874	1874	0
128	20231018	164200	416698072	1874	1874	1874	1874	0
129	20231018	164100	416698072	1874	1874	1874	1874	0
130	20231018	164000	416698072	1874	1874	1874	1874	0
131	20231018	163900	416698072	1874	1874	1874	1874	0
132	20231018	163800	416698072	1874	1874	1874	1874	0
133	20231018	163700	416698072	1874	1874	1874	1874	0
134	20231018	163600	416698072	1874	1874	1874	1874	0
135	20231018	163500	416698072	1874	1874	1874	1874	0
136	20231018	163400	416698072	1874	1874	1874	1874	0
137	20231018	163300	416698072	1874	1874	1874	1874	0
138	20231018	163200	416698072	1874	1874	1874	1874	0
139	20231018	163100	416698072	1874	1874	1874	1874	0
140	20231018	163000	416698072	1874	1874	1874	1874	0
141	20231018	162900	416698072	1874	1874	1874	1874	0
142	20231018	162800	416698072	1874	1874	1874	1874	0
143	20231018	162700	416698072	1874	1874	1874	1874	0
144	20231018	162600	416698072	1874	1874	1874	1874	0
145	20231018	162500	416698072	1874	1874	1874	1874	0
146	20231018	162400	416698072	1874	1874	1874	1874	0
147	20231018	162300	416698072	1874	1874	1874	1874	0
148	20231018	162200	416698072	1874	1874	1874	1874	0
149	20231018	162100	416698072	1874	1874	1874	1874	0
150	20231018	162000	416698072	1874	1874	1874	1874	0
151	20231018	161900	416698072	1874	1874	1874	1874	0
152	20231018	161800	416698072	1874	1874	1874	1874	1254
153	20231018	161700	416698072	1874	1874	1874	1874	0
154	20231018	161600	416698072	1874	1874	1874	1874	0
155	20231018	161500	416698072	1874	1874	1874	1874	0
156	20231018	161400	416698072	1874	1874	1874	1874	0
157	20231018	161300	416698072	1874	1874	1874	1874	0
158	20231018	161200	416698072	1874	1874	1874	1874	0
159	20231018	161100	416698072	1874	1874	1874	1874	0
160	20231018	161000	416698072	1874	1874	1874	1874	0
161	20231018	160900	416698072	1874	1874	1874	1874	0
162	20231018	160800	416698072	1874	1874	1874	1874	0
163	20231018	160700	416698072	1874	1874	1874	1874	0
164	20231018	160600	416698072	1874	1874	1874	1874	0
165	20231018	160500	416698072	1874	1874	1874	1874	0
166	20231018	160400	416698072	1874	1874	1874	1874	0
167	20231018	160300	416698072	1874	1874	1874	1874	0
168	20231018	160200	416698072	1874	1874	1874	1874	0
169	20231018	160100	416698072	1874	1874	1874	1874	0
170	20231018	160000	416698072	1874	1874	1874	1874	0
171	20231018	155900	416698072	1874	1874	1874	1874	0
172	20231018	155800	416698072	1874	1874	1874	1874	0
173	20231018	155700	416698072	1874	1874	1874	1874	0
174	20231018	155600	416698072	1874	1874	1874	1874	0
175	20231018	155500	416698072	1874	1874	1874	1874	0
176	20231018	155400	416698072	1874	1874	1874	1874	0
177	20231018	155300	416698072	1874	1874	1874	1874	0
178	20231018	155200	416698072	1874	1874	1874	1874	0
179	20231018	155100	416698072	1874	1874	1874	1874	0
180	20231018	155000	416698072	1874	1874	1874	1874	0
181	20231018	154900	416698072	1874	1874	1874	1874	0
182	20231018	154800	416698072	1874	1874	1874	1874	1254
183	20231018	154700	416698072	1874	1874	1874	1874	0
184	20231018	154600	416698072	1874	1874	1874	1874	0
185	20231018	154500	416698072	1874	1874	1874	1874	0
186	20231018	154400	416698072	1874	1874	1874	1874	0
187	20231018	154300	416698072	1874	1874	1874	1874	0
188	20231018	154200	416698072	1874	1874	1874	1874	0
189	20231018	154100	416698072	1874	1874	1874	1874	0
190	20231018	154000	416698072	1874	1874	1874	1874	0
191	20231018	153900	416698072	1874	1874	1874	1874	0
192	20231018	153800	416698072	1874	1874	1874	1874	0
193	20231018	153700	416698072	1874	1874	1874	1874	0
194	20231018	153600	416698072	1874	1874	1874	1874	0
195	20231018	153500	416698072	1874	1874	1874	1874	0
196	20231018	153400	416698072	1874	1874	1874	1874	0
197	20231018	153300	416698072	1874	1874	1874	1874	0
198	20231018	153200	416698072	1874	1874	1874	1874	0
199	20231018	153100	416698072	1874	1874	1874	1874	0
200	20231018	153000	416698072	1874	1874	1874	1874	1254
201	20231018	152900	414348076	1874	1874	1874	1874	0
202	20231018	152800	414348076	1874	1874	1874	1874	0
203	20231018	152700	414348076	1874	1874	1874	1874	0
204	20231018	152600	414348076	1874	1874	1874	1874	0
205	20231018	152500	414348076	1874	1874	1874	1874	0
206	20231018	152400	414348076	1874	1874	1874	1874	0
207	20231018	152300	414348076	1874	1874	1874	1874	0
208	20231018	152200	414348076	1874	1874	1874	1874	0
209	20231018	152100	414348076	1874	1874	1874	1874	0
210	20231018	152000	414348076	1874	1874	1874	1874	0
211	20231018	151900	414348076	1874	1874	1874	1874	0
212	20231018	151800	414348076	1874	1874	1874	1874	50
213	20231018	151700	414254376	1874	1874	1874	1874	123
214	20231018	151600	414023874	1875	1876	1876	1875	1314
215	20231018	151500	411560114	1878	1878	1879	1878	380
216	20231018	151400	410846096	1879	1878	1879	1878	51
217	20231018	151300	410750317	1879	1876	1880	1876	209
218	20231018	151200	410358011	1876	1872	1876	1872	3078
219	20231018	151100	404592487	1872	1871	1872	1871	64
220	20231018	151000	404472741	1871	1869	1872	1869	2830
221	20231018	150900	399180816	1869	1869	1869	1869	1507
222	20231018	150800	396364233	1869	1869	1869	1869	20
223	20231018	150700	396326853	1869	1867	1869	1867	464
224	20231018	150600	395460135	1867	1867	1867	1867	0
225	20231018	150500	395460135	1867	1867	1867	1867	20
226	20231018	150400	395422795	1863	1863	1864	1863	502
227	20231018	150300	394487536	1867	1867	1867	1867	0
228	20231018	150200	394487536	1867	1867	1867	1867	0
229	20231018	150100	394487536	1867	1864	1867	1864	489
230	20231018	150000	393576037	1865	1865	1865	1865	485
231	20231018	145900	392671512	1865	1865	1865	1865	0
232	20231018	145800	392671512	1865	1863	1865	1863	575
233	20231018	145700	391600285	1863	1863	1863	1863	0
234	20231018	145600	391600285	1863	1865	1865	1863	1854
235	20231018	145500	388144271	1865	1865	1865	1865	1000
236	20231018	145400	386279271	1865	1865	1865	1865	0
237	20231018	145300	386279271	1865	1865	1865	1865	1401
238	20231018	145200	383666406	1864	1864	1864	1864	1798
239	20231018	145100	380314934	1863	1863	1863	1863	465
240	20231018	145000	379448639	1863	1863	1863	1863	0
241	20231018	144900	379448639	1863	1863	1863	1863	0
242	20231018	144800	379448639	1863	1863	1863	1863	4
243	20231018	144700	379441187	1863	1863	1863	1863	290
244	20231018	144600	378900917	1863	1862	1863	1862	51
245	20231018	144500	378805954	1863	1863	1863	1863	1
246	20231018	144400	378804091	1862	1862	1862	1862	2170
247	20231018	144300	374763551	1863	1864	1864	1862	373
248	20231018	144200	374068746	1864	1863	1864	1863	112
249	20231018	144100	373860078	1864	1864	1864	1864	2
250	20231018	144000	373856350	1863	1863	1863	1863	98
251	20231018	143900	373673776	1863	1863	1863	1863	250
252	20231018	143800	373208026	1863	1864	1864	1863	1679
253	20231018	143700	370079917	1864	1864	1864	1864	665
254	20231018	143600	368840357	1865	1864	1865	1864	2244
255	20231018	143500	364656740	1864	1865	1865	1864	650
256	20231018	143400	363445090	1865	1865	1865	1865	1031
257	20231018	143300	361522275	1868	1868	1868	1868	0
258	20231018	143200	361522275	1868	1868	1868	1868	0
259	20231018	143100	361522275	1868	1865	1868	1865	531
260	20231018	143000	360531957	1868	1868	1868	1868	100
261	20231018	142900	360345157	1868	1868	1868	1868	1
262	20231018	142800	360343289	1868	1866	1868	1866	354
263	20231018	142700	359682723	1868	1868	1868	1868	100
264	20231018	142600	359495923	1868	1868	1868	1868	0
265	20231018	142500	359495923	1868	1867	1868	1866	679
266	20231018	142400	358228297	1867	1867	1867	1867	0
267	20231018	142300	358228297	1867	1867	1867	1867	1
268	20231018	142200	358226430	1869	1869	1869	1869	1
269	20231018	142100	358224561	1867	1867	1867	1867	200
270	20231018	142000	357851161	1866	1867	1867	1866	729
271	20231018	141900	356490556	1868	1869	1869	1868	3654
272	20231018	141800	349661517	1870	1870	1870	1870	1089
273	20231018	141700	347625087	1870	1870	1870	1870	0
274	20231018	141600	347625087	1870	1870	1870	1870	0
275	20231018	141500	347625087	1870	1870	1870	1870	53
276	20231018	141400	347525977	1872	1870	1872	1870	320
277	20231018	141300	346927575	1871	1872	1872	1871	2250
278	20231018	141200	342716752	1873	1873	1873	1873	101
279	20231018	141100	342527579	1873	1873	1873	1873	1
280	20231018	141000	342525706	1873	1873	1873	1873	14
281	20231018	140900	342499484	1872	1872	1872	1872	522
282	20231018	140800	341522300	1872	1872	1872	1872	14
283	20231018	140700	341496092	1872	1872	1875	1872	106
284	20231018	140600	341297657	1872	1875	1875	1872	293
285	20231018	140500	340749158	1873	1873	1873	1873	571
286	20231018	140400	339679675	1875	1875	1875	1875	1
287	20231018	140300	339677800	1873	1873	1873	1873	114
288	20231018	140200	339464278	1873	1875	1875	1872	3110
289	20231018	140100	333636152	1876	1876	1876	1876	7
290	20231018	140000	333623020	1876	1876	1876	1876	340
291	20231018	135900	332985180	1876	1876	1876	1876	397
292	20231018	135800	332240408	1876	1876	1876	1876	0
293	20231018	135700	332240408	1876	1876	1876	1876	5
294	20231018	135600	332231028	1876	1876	1876	1876	313
295	20231018	135500	331643840	1875	1874	1875	1874	808
296	20231018	135400	330128931	1874	1873	1874	1873	1651
297	20231018	135300	327036606	1873	1873	1873	1873	5
298	20231018	135200	327027241	1873	1873	1873	1873	26
299	20231018	135100	326978543	1873	1873	1873	1873	52
300	20231018	135000	326881147	1872	1872	1872	1872	656
301	20231018	134900	325653115	1872	1872	1872	1872	0
302	20231018	134800	325653115	1872	1872	1872	1872	10
303	20231018	134700	325634395	1872	1872	1872	1872	350
304	20231018	134600	324979195	1871	1872	1872	1871	3884
305	20231018	134500	317708947	1872	1872	1872	1872	383
306	20231018	134400	316991971	1873	1872	1873	1872	943
307	20231018	134300	315226372	1872	1872	1872	1872	190
308	20231018	134200	314870692	1873	1873	1873	1873	0
309	20231018	134100	314870692	1873	1873	1873	1873	0
310	20231018	134000	314870692	1873	1873	1873	1873	1
311	20231018	133900	314868819	1873	1873	1873	1873	0
312	20231018	133800	314868819	1873	1873	1873	1873	50
313	20231018	133700	314775169	1873	1873	1873	1873	1
314	20231018	133600	314773296	1872	1872	1872	1872	0
315	20231018	133500	314773296	1872	1872	1872	1872	320
316	20231018	133400	314174256	1872	1872	1872	1872	538
317	20231018	133300	313167120	1873	1873	1873	1873	23
318	20231018	133200	313124041	1873	1873	1873	1873	0
319	20231018	133100	313124041	1873	1873	1873	1873	0
320	20231018	133000	313124041	1873	1873	1873	1873	1001
321	20231018	132900	311249168	1875	1875	1875	1875	2
322	20231018	132800	311245418	1875	1875	1875	1875	0
323	20231018	132700	311245418	1875	1875	1875	1875	0
324	20231018	132600	311245418	1875	1875	1875	1875	0
325	20231018	132500	311245418	1875	1875	1875	1875	0
326	20231018	132400	311245418	1875	1875	1875	1875	0
327	20231018	132300	311245418	1875	1873	1875	1873	318
328	20231018	132200	310649802	1873	1873	1873	1873	88
329	20231018	132100	310484978	1873	1875	1875	1873	55
330	20231018	132000	310381953	1875	1875	1875	1875	1
331	20231018	131900	310380078	1873	1873	1873	1873	0
332	20231018	131800	310380078	1873	1873	1873	1873	9
333	20231018	131700	310363221	1874	1874	1874	1874	5
334	20231018	131600	310353851	1875	1874	1875	1874	2
335	20231018	131500	310350102	1873	1873	1873	1873	1
336	20231018	131400	310348229	1875	1875	1875	1875	37
337	20231018	131300	310278854	1875	1875	1875	1875	1
338	20231018	131200	310276979	1873	1875	1875	1873	2578
339	20231018	131100	305446088	1876	1876	1876	1876	0
340	20231018	131000	305446088	1876	1876	1876	1876	104
341	20231018	130900	305250984	1876	1876	1876	1876	357
342	20231018	130800	304581252	1876	1876	1876	1876	0
343	20231018	130700	304581252	1876	1876	1876	1876	0
344	20231018	130600	304581252	1876	1876	1876	1876	2
345	20231018	130500	304577500	1876	1876	1876	1875	85
346	20231018	130400	304418050	1876	1876	1876	1875	262
347	20231018	130300	303926678	1876	1876	1876	1876	123
348	20231018	130200	303695930	1876	1876	1876	1876	279
349	20231018	130100	303172526	1875	1876	1876	1875	154
350	20231018	130000	302883702	1876	1875	1876	1875	358
351	20231018	125900	302212096	1876	1876	1876	1876	0
352	20231018	125800	302212096	1876	1876	1876	1876	568
353	20231018	125700	301146528	1879	1876	1879	1876	297
354	20231018	125600	300589350	1879	1879	1879	1879	30
355	20231018	125500	300532980	1879	1879	1879	1879	3
356	20231018	125400	300527343	1880	1880	1880	1880	0
357	20231018	125300	300527343	1880	1880	1880	1880	0
358	20231018	125200	300527343	1880	1879	1880	1879	13
359	20231018	125100	300502905	1880	1880	1880	1880	402
360	20231018	125000	299747145	1875	1880	1880	1875	656
361	20231018	124900	298517120	1879	1879	1879	1879	0
362	20231018	124800	298517120	1879	1879	1879	1879	767
363	20231018	124700	297075927	1875	1875	1875	1875	0
364	20231018	124600	297075927	1875	1875	1875	1875	1
365	20231018	124500	297074052	1879	1878	1879	1878	2
366	20231018	124400	297070295	1878	1875	1878	1875	5
367	20231018	124300	297060914	1879	1878	1879	1875	26
368	20231018	124200	297012113	1876	1876	1876	1874	64
369	20231018	124100	296892073	1876	1874	1876	1873	296
370	20231018	124000	296337622	1876	1876	1876	1876	0
371	20231018	123900	296337622	1876	1876	1876	1876	3
372	20231018	123800	296331994	1876	1874	1876	1874	79
373	20231018	123700	296183940	1874	1874	1874	1874	19
374	20231018	123600	296148334	1874	1874	1874	1874	0
375	20231018	123500	296148334	1874	1874	1874	1874	0
376	20231018	123400	296148334	1874	1875	1876	1874	507
377	20231018	123300	295198115	1875	1875	1875	1875	0
378	20231018	123200	295198115	1875	1874	1875	1874	26
379	20231018	123100	295149390	1875	1875	1876	1875	586
380	20231018	123000	294050440	1877	1878	1878	1877	101
381	20231018	122900	293860763	1879	1879	1880	1879	3938
382	20231018	122800	286461256	1879	1879	1879	1879	4389
383	20231018	122700	278214325	1880	1880	1880	1880	0
384	20231018	122600	278214325	1880	1880	1880	1880	0
385	20231018	122500	278214325	1880	1878	1880	1875	351
386	20231018	122400	277555195	1881	1880	1881	1878	29
387	20231018	122300	277500723	1878	1880	1881	1878	16
388	20231018	122200	277470639	1881	1880	1881	1880	2
389	20231018	122100	277466878	1881	1880	1881	1880	6
390	20231018	122000	277455596	1881	1881	1881	1881	0
391	20231018	121900	277455596	1881	1881	1881	1880	8
392	20231018	121800	277440552	1880	1880	1880	1880	590
393	20231018	121700	276331352	1882	1880	1882	1880	900
394	20231018	121600	274638246	1880	1880	1880	1880	434
395	20231018	121500	273822326	1880	1874	1880	1874	4783
396	20231018	121400	264846565	1874	1874	1874	1874	2
397	20231018	121300	264842817	1872	1872	1872	1872	223
398	20231018	121200	264425361	1872	1872	1872	1872	0
399	20231018	121100	264425361	1872	1872	1872	1872	267
400	20231018	121000	263925537	1872	1872	1872	1872	1
401	20231018	120900	263923665	1872	1872	1872	1872	1
402	20231018	120800	263921793	1870	1870	1870	1870	6694
403	20231018	120700	251404013	1870	1870	1870	1870	1000
404	20231018	120600	249534013	1870	1870	1870	1870	1000
405	20231018	120500	247664013	1870	1870	1870	1870	0
406	20231018	120400	247664013	1870	1869	1870	1869	2382
407	20231018	120300	243211054	1869	1868	1869	1868	4
408	20231018	120200	243203581	1869	1869	1869	1869	1559
409	20231018	120100	240289810	1869	1869	1869	1869	1
410	20231018	120000	240287941	1868	1868	1868	1868	1
411	20231018	115900	240286073	1869	1869	1869	1869	51
412	20231018	115800	240190754	1869	1869	1869	1869	5
413	20231018	115700	240181409	1869	1869	1869	1869	2
414	20231018	115600	240177671	1869	1868	1869	1868	600
415	20231018	115500	239056771	1868	1868	1868	1868	407
416	20231018	115400	238296495	1868	1868	1868	1868	1
417	20231018	115300	238294627	1869	1869	1869	1869	1414
418	20231018	115200	235651861	1870	1870	1870	1870	100
419	20231018	115100	235464861	1869	1871	1871	1869	7379
420	20231018	115000	221666279	1872	1872	1872	1872	1550
421	20231018	114900	218764679	1873	1873	1873	1873	266
422	20231018	114800	218266461	1873	1875	1875	1873	1001
423	20231018	114700	216391585	1875	1875	1875	1875	1
424	20231018	114600	216389710	1875	1875	1875	1875	574
425	20231018	114500	215313460	1875	1875	1875	1875	20
426	20231018	114400	215275960	1875	1875	1875	1875	0
427	20231018	114300	215275960	1875	1874	1875	1874	100
428	20231018	114200	215088559	1871	1874	1874	1871	201
429	20231018	114100	214712485	1871	1875	1875	1871	4184
430	20231018	114000	206881902	1879	1879	1879	1879	0
431	20231018	113900	206881902	1879	1879	1879	1879	1
432	20231018	113800	206880023	1873	1873	1873	1873	0
433	20231018	113700	206880023	1873	1873	1873	1873	0
434	20231018	113600	206880023	1873	1873	1873	1873	1
435	20231018	113500	206878150	1879	1874	1879	1874	8
436	20231018	113400	206863153	1874	1875	1879	1874	1004
437	20231018	113300	204980652	1875	1875	1875	1875	0
438	20231018	113200	204980652	1875	1875	1875	1875	0
439	20231018	113100	204980652	1875	1877	1877	1875	9101
440	20231018	113000	187907206	1879	1879	1879	1879	1
441	20231018	112900	187905327	1876	1876	1876	1876	0
442	20231018	112800	187905327	1876	1876	1876	1876	0
443	20231018	112700	187905327	1876	1876	1876	1876	600
444	20231018	112600	186779727	1877	1877	1877	1877	100
445	20231018	112500	186592027	1880	1879	1880	1879	100
446	20231018	112400	186404028	1880	1880	1880	1880	0
447	20231018	112300	186404028	1880	1879	1880	1879	2
448	20231018	112200	186400269	1876	1877	1877	1876	1417
449	20231018	112100	183740734	1881	1881	1881	1881	0
450	20231018	112000	183740734	1881	1881	1881	1881	0
451	20231018	111900	183740734	1881	1879	1881	1878	2190
452	20231018	111800	179625703	1881	1881	1881	1881	0
453	20231018	111700	179625703	1881	1880	1881	1879	175
454	20231018	111600	179296856	1880	1880	1880	1880	1
455	20231018	111500	179294976	1880	1880	1880	1880	0
456	20231018	111400	179294976	1880	1880	1880	1880	34
457	20231018	111300	179231056	1880	1880	1880	1880	177
458	20231018	111200	178898296	1880	1877	1880	1877	118
459	20231018	111100	178676720	1880	1880	1880	1880	0
460	20231018	111000	178676720	1880	1880	1880	1880	1
461	20231018	110900	178674840	1877	1877	1877	1877	400
462	20231018	110800	177924040	1877	1877	1877	1877	173
463	20231018	110700	177599319	1877	1878	1878	1877	360
464	20231018	110600	176923345	1879	1879	1879	1879	0
465	20231018	110500	176923345	1879	1879	1879	1879	0
466	20231018	110400	176923345	1879	1879	1879	1879	0
467	20231018	110300	176923345	1879	1879	1879	1879	0
468	20231018	110200	176923345	1879	1879	1879	1879	2
469	20231018	110100	176919587	1880	1873	1880	1871	2458
470	20231018	110000	172318705	1873	1875	1875	1873	1651
471	20231018	105900	169225891	1875	1875	1875	1875	20
472	20231018	105800	169188391	1875	1875	1875	1875	0
473	20231018	105700	169188391	1875	1875	1875	1875	7
474	20231018	105600	169175266	1875	1876	1881	1875	891
475	20231018	105500	167504594	1881	1881	1881	1881	1
476	20231018	105400	167502713	1877	1877	1877	1877	200
477	20231018	105300	167127313	1882	1882	1882	1882	0
478	20231018	105200	167127313	1882	1881	1882	1881	82
479	20231018	105100	166972991	1882	1882	1882	1875	4385
480	20231018	105000	158749591	1877	1878	1878	1877	450
481	20231018	104900	157904805	1882	1882	1882	1882	0
482	20231018	104800	157904805	1882	1882	1882	1882	20
483	20231018	104700	157867165	1882	1882	1882	1882	5
484	20231018	104600	157857755	1883	1882	1883	1882	812
485	20231018	104500	156329262	1882	1881	1883	1881	103
486	20231018	104400	156135416	1882	1882	1882	1882	0
487	20231018	104300	156135416	1882	1882	1882	1882	0
488	20231018	104200	156135416	1882	1881	1882	1881	2
489	20231018	104100	156131653	1882	1881	1882	1881	2
490	20231018	104000	156127890	1883	1878	1883	1878	35
491	20231018	103900	156062151	1878	1879	1879	1876	3419
492	20231018	103800	149641622	1878	1879	1883	1878	2305
493	20231018	103700	145310725	1879	1882	1882	1879	351
494	20231018	103600	144651172	1882	1883	1883	1882	85
495	20231018	103500	144491119	1877	1877	1877	1877	0
496	20231018	103400	144491119	1877	1877	1877	1877	6
497	20231018	103300	144479857	1876	1883	1883	1876	4138
498	20231018	103200	136716962	1875	1881	1881	1875	531
499	20231018	103100	135720225	1882	1883	1883	1882	710
500	20231018	103000	134383985	1883	1882	1883	1882	906
501	20231018	102900	132678642	1882	1882	1882	1882	1
502	20231018	102800	132676760	1883	1883	1883	1883	8
503	20231018	102700	132661696	1883	1883	1883	1882	493
504	20231018	102600	131733378	1883	1882	1884	1882	101
505	20231018	102500	131543194	1883	1881	1883	1881	165
506	20231018	102400	131232609	1884	1881	1884	1881	1440
507	20231018	102300	128521144	1876	1881	1881	1876	1986
508	20231018	102200	124794858	1881	1881	1881	1881	20
509	20231018	102100	124757238	1881	1881	1881	1881	301
510	20231018	102000	124191057	1875	1880	1881	1875	116
511	20231018	101900	123973059	1880	1880	1880	1880	0
512	20231018	101800	123973059	1880	1880	1880	1880	2
513	20231018	101700	123969299	1876	1875	1876	1875	32
514	20231018	101600	123909297	1881	1875	1881	1875	102
515	20231018	101500	123718035	1875	1874	1875	1874	3328
516	20231018	101400	117480280	1874	1874	1874	1874	0
517	20231018	101300	117480280	1874	1874	1874	1874	55
518	20231018	101200	117377210	1875	1875	1875	1875	0
519	20231018	101100	117377210	1875	1875	1875	1875	201
520	20231018	101000	117000335	1875	1875	1875	1875	118
521	20231018	100900	116779085	1875	1875	1875	1875	31
522	20231018	100800	116720960	1871	1871	1871	1871	0
523	20231018	100700	116720960	1871	1871	1871	1871	0
524	20231018	100600	116720960	1871	1878	1878	1871	13549
525	20231018	100500	91313749	1879	1881	1881	1879	30
526	20231018	100400	91257355	1881	1881	1881	1881	0
527	20231018	100300	91257355	1881	1880	1881	1880	218
528	20231018	100200	90847512	1880	1880	1880	1880	1
529	20231018	100100	90845632	1881	1881	1881	1881	0
530	20231018	100000	90845632	1881	1880	1881	1875	5813
531	20231018	095900	79926427	1881	1881	1881	1881	99
532	20231018	095800	79740208	1881	1881	1881	1881	0
533	20231018	095700	79740208	1881	1886	1886	1881	1183
534	20231018	095600	77511865	1884	1884	1884	1884	0
535	20231018	095500	77511865	1884	1885	1885	1884	55
536	20231018	095400	77408240	1887	1887	1887	1887	0
537	20231018	095300	77408240	1887	1885	1887	1884	106
538	20231018	095200	77208513	1888	1888	1888	1885	522
539	20231018	095100	76224251	1888	1886	1888	1885	1931
540	20231018	095000	72583472	1888	1886	1888	1886	65
541	20231018	094900	72460832	1888	1884	1888	1884	917
542	20231018	094800	70731372	1883	1880	1885	1880	2289
543	20231018	094700	66421267	1880	1881	1881	1880	43
544	20231018	094600	66340387	1880	1880	1881	1879	615
545	20231018	094500	65184196	1881	1882	1883	1881	34
546	20231018	094400	65120233	1883	1882	1883	1882	5
547	20231018	094300	65110819	1881	1881	1881	1881	0
548	20231018	094200	65110819	1881	1882	1883	1880	407
549	20231018	094100	64345513	1882	1882	1883	1882	16
550	20231018	094000	64315388	1883	1883	1883	1882	19
551	20231018	093900	64279614	1883	1883	1883	1883	552
552	20231018	093800	63240198	1884	1884	1885	1883	37
553	20231018	093700	63170486	1887	1879	1887	1879	2675
554	20231018	093600	58125488	1880	1882	1883	1880	1003
555	20231018	093500	56237630	1883	1883	1885	1883	207
556	20231018	093400	55847847	1886	1886	1886	1886	0
557	20231018	093300	55847847	1886	1886	1887	1883	14
558	20231018	093200	55821472	1887	1886	1887	1886	4
559	20231018	093100	55813926	1887	1887	1887	1886	4
560	20231018	093000	55806379	1885	1881	1885	1880	2818
561	20231018	092900	50496911	1885	1882	1885	1879	1109
562	20231018	092800	48412912	1885	1885	1885	1885	0
563	20231018	092700	48412912	1885	1885	1885	1885	646
564	20231018	092600	47195202	1885	1885	1889	1885	357
565	20231018	092500	46522250	1889	1885	1889	1878	1611
566	20231018	092400	43491510	1889	1889	1889	1885	109
567	20231018	092300	43286009	1884	1889	1889	1884	512
568	20231018	092200	42321376	1883	1885	1889	1883	309
569	20231018	092100	41739493	1889	1884	1889	1884	528
570	20231018	092000	40744716	1889	1889	1889	1889	100
571	20231018	091900	40555816	1890	1890	1890	1890	0
572	20231018	091800	40555816	1890	1891	1891	1884	67
573	20231018	091700	40429518	1891	1886	1891	1878	4462
574	20231018	091600	32045911	1891	1889	1891	1888	31
575	20231018	091500	31987349	1885	1887	1889	1885	574
576	20231018	091400	30904721	1892	1892	1892	1890	310
577	20231018	091300	30318221	1887	1885	1887	1885	23
578	20231018	091200	30274857	1890	1892	1892	1887	58
579	20231018	091100	30165261	1894	1886	1894	1880	430
580	20231018	091000	29353878	1889	1884	1889	1884	270
581	20231018	090900	28844444	1887	1886	1887	1886	6
582	20231018	090800	28833124	1894	1884	1894	1884	1020
583	20231018	090700	26901496	1878	1888	1894	1878	63
584	20231018	090600	26782708	1888	1886	1888	1883	170
585	20231018	090500	26462147	1898	1877	1899	1877	2578
586	20231018	090400	21594781	1877	1877	1878	1876	573
587	20231018	090300	20519178	1878	1874	1878	1861	1062
588	20231018	090200	18539527	1861	1865	1868	1861	826
589	20231018	090100	17001380	1883	1883	1884	1860	562
590	20231018	090000	15943152	1856	1870	1884	1855	8548