KissMeData/090410/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194500	623385088	1903	1903	1903	1903	10183
3	20231016	194400	623385088	1903	1903	1903	1903	0
4	20231016	194300	623385088	1903	1903	1903	1903	0
5	20231016	194200	623385088	1903	1903	1903	1903	0
6	20231016	194100	623385088	1903	1903	1903	1903	0
7	20231016	194000	623385088	1903	1903	1903	1903	0
8	20231016	193900	623385088	1903	1903	1903	1903	0
9	20231016	193800	623385088	1903	1903	1903	1903	0
10	20231016	193700	623385088	1903	1903	1903	1903	0
11	20231016	193600	623385088	1903	1903	1903	1903	0
12	20231016	193500	623385088	1903	1903	1903	1903	0
13	20231016	193400	623385088	1903	1903	1903	1903	0
14	20231016	193300	623385088	1903	1903	1903	1903	0
15	20231016	193200	623385088	1903	1903	1903	1903	0
16	20231016	193100	623385088	1903	1903	1903	1903	0
17	20231016	193000	623385088	1903	1903	1903	1903	0
18	20231016	192900	623385088	1903	1903	1903	1903	0
19	20231016	192800	623385088	1903	1903	1903	1903	0
20	20231016	192700	623385088	1903	1903	1903	1903	0
21	20231016	192600	623385088	1903	1903	1903	1903	0
22	20231016	192500	623385088	1903	1903	1903	1903	0
23	20231016	192400	623385088	1903	1903	1903	1903	0
24	20231016	192300	623385088	1903	1903	1903	1903	0
25	20231016	192200	623385088	1903	1903	1903	1903	0
26	20231016	192100	623385088	1903	1903	1903	1903	0
27	20231016	192000	623385088	1903	1903	1903	1903	0
28	20231016	191900	623385088	1903	1903	1903	1903	0
29	20231016	191800	623385088	1903	1903	1903	1903	0
30	20231016	191700	623385088	1903	1903	1903	1903	0
31	20231016	191600	623385088	1903	1903	1903	1903	0
32	20231016	191500	623385088	1903	1903	1903	1903	10183
33	20231016	191400	623385088	1903	1903	1903	1903	0
34	20231016	191300	623385088	1903	1903	1903	1903	0
35	20231016	191200	623385088	1903	1903	1903	1903	0
36	20231016	191100	623385088	1903	1903	1903	1903	0
37	20231016	191000	623385088	1903	1903	1903	1903	0
38	20231016	190900	623385088	1903	1903	1903	1903	0
39	20231016	190800	623385088	1903	1903	1903	1903	0
40	20231016	190700	623385088	1903	1903	1903	1903	0
41	20231016	190600	623385088	1903	1903	1903	1903	0
42	20231016	190500	623385088	1903	1903	1903	1903	0
43	20231016	190400	623385088	1903	1903	1903	1903	0
44	20231016	190300	623385088	1903	1903	1903	1903	0
45	20231016	190200	623385088	1903	1903	1903	1903	0
46	20231016	190100	623385088	1903	1903	1903	1903	0
47	20231016	190000	623385088	1903	1903	1903	1903	0
48	20231016	185900	623385088	1903	1903	1903	1903	0
49	20231016	185800	623385088	1903	1903	1903	1903	0
50	20231016	185700	623385088	1903	1903	1903	1903	0
51	20231016	185600	623385088	1903	1903	1903	1903	0
52	20231016	185500	623385088	1903	1903	1903	1903	0
53	20231016	185400	623385088	1903	1903	1903	1903	0
54	20231016	185300	623385088	1903	1903	1903	1903	0
55	20231016	185200	623385088	1903	1903	1903	1903	0
56	20231016	185100	623385088	1903	1903	1903	1903	0
57	20231016	185000	623385088	1903	1903	1903	1903	0
58	20231016	184900	623385088	1903	1903	1903	1903	0
59	20231016	184800	623385088	1903	1903	1903	1903	0
60	20231016	184700	623385088	1903	1903	1903	1903	0
61	20231016	184600	623385088	1903	1903	1903	1903	0
62	20231016	184500	623385088	1903	1903	1903	1903	10183
63	20231016	184400	623385088	1903	1903	1903	1903	0
64	20231016	184300	623385088	1903	1903	1903	1903	0
65	20231016	184200	623385088	1903	1903	1903	1903	0
66	20231016	184100	623385088	1903	1903	1903	1903	0
67	20231016	184000	623385088	1903	1903	1903	1903	0
68	20231016	183900	623385088	1903	1903	1903	1903	0
69	20231016	183800	623385088	1903	1903	1903	1903	0
70	20231016	183700	623385088	1903	1903	1903	1903	0
71	20231016	183600	623385088	1903	1903	1903	1903	0
72	20231016	183500	623385088	1903	1903	1903	1903	0
73	20231016	183400	623385088	1903	1903	1903	1903	0
74	20231016	183300	623385088	1903	1903	1903	1903	0
75	20231016	183200	623385088	1903	1903	1903	1903	0
76	20231016	183100	623385088	1903	1903	1903	1903	0
77	20231016	183000	623385088	1903	1903	1903	1903	0
78	20231016	182900	623385088	1903	1903	1903	1903	0
79	20231016	182800	623385088	1903	1903	1903	1903	0
80	20231016	182700	623385088	1903	1903	1903	1903	0
81	20231016	182600	623385088	1903	1903	1903	1903	0
82	20231016	182500	623385088	1903	1903	1903	1903	0
83	20231016	182400	623385088	1903	1903	1903	1903	0
84	20231016	182300	623385088	1903	1903	1903	1903	0
85	20231016	182200	623385088	1903	1903	1903	1903	0
86	20231016	182100	623385088	1903	1903	1903	1903	0
87	20231016	182000	623385088	1903	1903	1903	1903	0
88	20231016	181900	623385088	1903	1903	1903	1903	0
89	20231016	181800	623385088	1903	1903	1903	1903	0
90	20231016	181700	623385088	1903	1903	1903	1903	0
91	20231016	181600	623385088	1903	1903	1903	1903	0
92	20231016	181500	623385088	1903	1903	1903	1903	10183
93	20231016	181400	623385088	1903	1903	1903	1903	0
94	20231016	181300	623385088	1903	1903	1903	1903	0
95	20231016	181200	623385088	1903	1903	1903	1903	0
96	20231016	181100	623385088	1903	1903	1903	1903	0
97	20231016	181000	623385088	1903	1903	1903	1903	0
98	20231016	180900	623385088	1903	1903	1903	1903	0
99	20231016	180800	623385088	1903	1903	1903	1903	0
100	20231016	180700	623385088	1903	1903	1903	1903	0
101	20231016	180600	623385088	1903	1903	1903	1903	0
102	20231016	180500	623385088	1903	1903	1903	1903	0
103	20231016	180400	623385088	1903	1903	1903	1903	0
104	20231016	180300	623385088	1903	1903	1903	1903	0
105	20231016	180200	623385088	1903	1903	1903	1903	0
106	20231016	180100	623385088	1903	1903	1903	1903	0
107	20231016	180000	623385088	1903	1903	1903	1903	0
108	20231016	175900	623385088	1903	1903	1903	1903	0
109	20231016	175800	623385088	1903	1903	1903	1903	0
110	20231016	175700	623385088	1903	1903	1903	1903	0
111	20231016	175600	623385088	1903	1903	1903	1903	0
112	20231016	175500	623385088	1903	1903	1903	1903	0
113	20231016	175400	623385088	1903	1903	1903	1903	0
114	20231016	175300	623385088	1903	1903	1903	1903	0
115	20231016	175200	623385088	1903	1903	1903	1903	0
116	20231016	175100	623385088	1903	1903	1903	1903	0
117	20231016	175000	623385088	1903	1903	1903	1903	0
118	20231016	174900	623385088	1903	1903	1903	1903	0
119	20231016	174800	623385088	1903	1903	1903	1903	0
120	20231016	174700	623385088	1903	1903	1903	1903	0
121	20231016	174600	623385088	1903	1903	1903	1903	0
122	20231016	174500	623385088	1903	1903	1903	1903	10183
123	20231016	174400	623385088	1903	1903	1903	1903	0
124	20231016	174300	623385088	1903	1903	1903	1903	0
125	20231016	174200	623385088	1903	1903	1903	1903	0
126	20231016	174100	623385088	1903	1903	1903	1903	0
127	20231016	174000	623385088	1903	1903	1903	1903	0
128	20231016	173900	623385088	1903	1903	1903	1903	0
129	20231016	173800	623385088	1903	1903	1903	1903	0
130	20231016	173700	623385088	1903	1903	1903	1903	0
131	20231016	173600	623385088	1903	1903	1903	1903	0
132	20231016	173500	623385088	1903	1903	1903	1903	0
133	20231016	173400	623385088	1903	1903	1903	1903	0
134	20231016	173300	623385088	1903	1903	1903	1903	0
135	20231016	173200	623385088	1903	1903	1903	1903	0
136	20231016	173100	623385088	1903	1903	1903	1903	0
137	20231016	173000	623385088	1903	1903	1903	1903	0
138	20231016	172900	623385088	1903	1903	1903	1903	0
139	20231016	172800	623385088	1903	1903	1903	1903	0
140	20231016	172700	623385088	1903	1903	1903	1903	0
141	20231016	172600	623385088	1903	1903	1903	1903	0
142	20231016	172500	623385088	1903	1903	1903	1903	0
143	20231016	172400	623385088	1903	1903	1903	1903	0
144	20231016	172300	623385088	1903	1903	1903	1903	0
145	20231016	172200	623385088	1903	1903	1903	1903	0
146	20231016	172100	623385088	1903	1903	1903	1903	0
147	20231016	172000	623385088	1903	1903	1903	1903	0
148	20231016	171900	623385088	1903	1903	1903	1903	0
149	20231016	171800	623385088	1903	1903	1903	1903	0
150	20231016	171700	623385088	1903	1903	1903	1903	0
151	20231016	171600	623385088	1903	1903	1903	1903	0
152	20231016	171500	623385088	1903	1903	1903	1903	10183
153	20231016	171400	623385088	1903	1903	1903	1903	0
154	20231016	171300	623385088	1903	1903	1903	1903	0
155	20231016	171200	623385088	1903	1903	1903	1903	0
156	20231016	171100	623385088	1903	1903	1903	1903	0
157	20231016	171000	623385088	1903	1903	1903	1903	0
158	20231016	170900	623385088	1903	1903	1903	1903	0
159	20231016	170800	623385088	1903	1903	1903	1903	0
160	20231016	170700	623385088	1903	1903	1903	1903	0
161	20231016	170600	623385088	1903	1903	1903	1903	0
162	20231016	170500	623385088	1903	1903	1903	1903	0
163	20231016	170400	623385088	1903	1903	1903	1903	0
164	20231016	170300	623385088	1903	1903	1903	1903	0
165	20231016	170200	623385088	1903	1903	1903	1903	0
166	20231016	170100	623385088	1903	1903	1903	1903	0
167	20231016	170000	623385088	1903	1903	1903	1903	0
168	20231016	165900	623385088	1903	1903	1903	1903	0
169	20231016	165800	623385088	1903	1903	1903	1903	0
170	20231016	165700	623385088	1903	1903	1903	1903	0
171	20231016	165600	623385088	1903	1903	1903	1903	0
172	20231016	165500	623385088	1903	1903	1903	1903	0
173	20231016	165400	623385088	1903	1903	1903	1903	0
174	20231016	165300	623385088	1903	1903	1903	1903	0
175	20231016	165200	623385088	1903	1903	1903	1903	0
176	20231016	165100	623385088	1903	1903	1903	1903	0
177	20231016	165000	623385088	1903	1903	1903	1903	0
178	20231016	164900	623385088	1903	1903	1903	1903	0
179	20231016	164800	623385088	1903	1903	1903	1903	0
180	20231016	164700	623385088	1903	1903	1903	1903	0
181	20231016	164600	623385088	1903	1903	1903	1903	0
182	20231016	164500	623385088	1903	1903	1903	1903	10183
183	20231016	164400	623385088	1903	1903	1903	1903	0
184	20231016	164300	623385088	1903	1903	1903	1903	0
185	20231016	164200	623385088	1903	1903	1903	1903	0
186	20231016	164100	623385088	1903	1903	1903	1903	0
187	20231016	164000	623385088	1903	1903	1903	1903	0
188	20231016	163900	623385088	1903	1903	1903	1903	0
189	20231016	163800	623385088	1903	1903	1903	1903	0
190	20231016	163700	623385088	1903	1903	1903	1903	0
191	20231016	163600	623385088	1903	1903	1903	1903	0
192	20231016	163500	623385088	1903	1903	1903	1903	0
193	20231016	163400	623385088	1903	1903	1903	1903	0
194	20231016	163300	623385088	1903	1903	1903	1903	0
195	20231016	163200	623385088	1903	1903	1903	1903	0
196	20231016	163100	623385088	1903	1903	1903	1903	0
197	20231016	163000	623385088	1903	1903	1903	1903	0
198	20231016	162900	623385088	1903	1903	1903	1903	0
199	20231016	162800	623385088	1903	1903	1903	1903	0
200	20231016	162700	623385088	1903	1903	1903	1903	0
201	20231016	162600	623385088	1903	1903	1903	1903	0
202	20231016	162500	623385088	1903	1903	1903	1903	0
203	20231016	162400	623385088	1903	1903	1903	1903	0
204	20231016	162300	623385088	1903	1903	1903	1903	0
205	20231016	162200	623385088	1903	1903	1903	1903	0
206	20231016	162100	623385088	1903	1903	1903	1903	0
207	20231016	162000	623385088	1903	1903	1903	1903	0
208	20231016	161900	623385088	1903	1903	1903	1903	0
209	20231016	161800	623385088	1903	1903	1903	1903	0
210	20231016	161700	623385088	1903	1903	1903	1903	0
211	20231016	161600	623385088	1903	1903	1903	1903	0
212	20231016	161500	623385088	1903	1903	1903	1903	10183
213	20231016	161400	623385088	1903	1903	1903	1903	0
214	20231016	161300	623385088	1903	1903	1903	1903	0
215	20231016	161200	623385088	1903	1903	1903	1903	0
216	20231016	161100	623385088	1903	1903	1903	1903	0
217	20231016	161000	623385088	1903	1903	1903	1903	0
218	20231016	160900	623385088	1903	1903	1903	1903	0
219	20231016	160800	623385088	1903	1903	1903	1903	0
220	20231016	160700	623385088	1903	1903	1903	1903	0
221	20231016	160600	623385088	1903	1903	1903	1903	0
222	20231016	160500	623385088	1903	1903	1903	1903	0
223	20231016	160400	623385088	1903	1903	1903	1903	0
224	20231016	160300	623385088	1903	1903	1903	1903	0
225	20231016	160200	623385088	1903	1903	1903	1903	0
226	20231016	160100	623385088	1903	1903	1903	1903	0
227	20231016	160000	623385088	1903	1903	1903	1903	0
228	20231016	155900	623385088	1903	1903	1903	1903	0
229	20231016	155800	623385088	1903	1903	1903	1903	0
230	20231016	155700	623385088	1903	1903	1903	1903	0
231	20231016	155600	623385088	1903	1903	1903	1903	0
232	20231016	155500	623385088	1903	1903	1903	1903	0
233	20231016	155400	623385088	1903	1903	1903	1903	0
234	20231016	155300	623385088	1903	1903	1903	1903	0
235	20231016	155200	623385088	1903	1903	1903	1903	0
236	20231016	155100	623385088	1903	1903	1903	1903	0
237	20231016	155000	623385088	1903	1903	1903	1903	0
238	20231016	154900	623385088	1903	1903	1903	1903	0
239	20231016	154800	623385088	1903	1903	1903	1903	0
240	20231016	154700	623385088	1903	1903	1903	1903	0
241	20231016	154600	623385088	1903	1903	1903	1903	0
242	20231016	154500	623385088	1903	1903	1903	1903	10183
243	20231016	154400	623385088	1903	1903	1903	1903	0
244	20231016	154300	623385088	1903	1903	1903	1903	0
245	20231016	154200	623385088	1903	1903	1903	1903	0
246	20231016	154100	623385088	1903	1903	1903	1903	0
247	20231016	154000	623385088	1903	1903	1903	1903	0
248	20231016	153900	623385088	1903	1903	1903	1903	0
249	20231016	153800	623385088	1903	1903	1903	1903	0
250	20231016	153700	623385088	1903	1903	1903	1903	0
251	20231016	153600	623385088	1903	1903	1903	1903	0
252	20231016	153500	623385088	1903	1903	1903	1903	0
253	20231016	153400	623385088	1903	1903	1903	1903	0
254	20231016	153300	623385088	1903	1903	1903	1903	0
255	20231016	153200	623385088	1903	1903	1903	1903	0
256	20231016	153100	623385088	1903	1903	1903	1903	0
257	20231016	153000	623385088	1903	1903	1903	1903	10183
258	20231016	152900	604006839	1903	1903	1903	1903	0
259	20231016	152800	604006839	1903	1903	1903	1903	0
260	20231016	152700	604006839	1903	1903	1903	1903	0
261	20231016	152600	604006839	1903	1903	1903	1903	0
262	20231016	152500	604006839	1903	1903	1903	1903	0
263	20231016	152400	604006839	1903	1903	1903	1903	0
264	20231016	152300	604006839	1903	1903	1903	1903	0
265	20231016	152200	604006839	1903	1903	1903	1903	0
266	20231016	152100	604006839	1903	1903	1903	1903	0
267	20231016	152000	604006839	1903	1903	1903	1903	0
268	20231016	151900	604006839	1903	1903	1903	1903	4554
269	20231016	151800	595340577	1903	1904	1904	1903	346
270	20231016	151700	594681816	1900	1900	1900	1900	4623
271	20231016	151600	585898116	1900	1903	1903	1900	8770
272	20231016	151500	569234245	1902	1914	1914	1902	306
273	20231016	151400	568651188	1908	1912	1912	1908	579
274	20231016	151300	567546383	1915	1916	1916	1909	209
275	20231016	151200	567146756	1918	1912	1919	1910	1412
276	20231016	151100	564447658	1920	1918	1922	1912	4013
277	20231016	151000	556755732	1919	1925	1925	1919	873
278	20231016	150900	555078002	1925	1925	1926	1921	5126
279	20231016	150800	545211447	1925	1922	1925	1922	914
280	20231016	150700	543454399	1922	1920	1923	1917	1797
281	20231016	150600	540005612	1929	1920	1929	1920	72
282	20231016	150500	539867111	1920	1919	1923	1919	82
283	20231016	150400	539709622	1920	1932	1933	1920	7130
284	20231016	150300	525999138	1932	1933	1933	1926	2750
285	20231016	150200	520697471	1932	1924	1935	1920	5457
286	20231016	150100	510171804	1924	1913	1924	1905	3311
287	20231016	150000	503829283	1914	1910	1914	1909	3433
288	20231016	145900	497270391	1909	1901	1909	1900	6496
289	20231016	145800	484910115	1901	1899	1901	1895	3675
290	20231016	145700	477929348	1897	1892	1899	1892	4956
291	20231016	145600	468526816	1892	1897	1897	1892	5010
292	20231016	145500	459047846	1897	1897	1897	1897	252
293	20231016	145400	458569802	1897	1897	1897	1897	100
294	20231016	145300	458380102	1898	1898	1898	1885	5340
295	20231016	145200	448281712	1897	1886	1898	1882	9144
296	20231016	145100	430965402	1886	1884	1889	1884	702
297	20231016	145000	429641372	1884	1884	1884	1884	70
298	20231016	144900	429509492	1887	1886	1887	1885	1934
299	20231016	144800	425862248	1887	1887	1887	1887	0
300	20231016	144700	425862248	1887	1887	1887	1887	0
301	20231016	144600	425862248	1887	1887	1887	1887	2
302	20231016	144500	425858474	1886	1887	1887	1886	18
303	20231016	144400	425824509	1886	1886	1886	1886	0
304	20231016	144300	425824509	1886	1886	1886	1886	12
305	20231016	144200	425801877	1886	1886	1886	1886	20
306	20231016	144100	425764157	1886	1886	1886	1886	38
307	20231016	144000	425692489	1886	1887	1887	1886	511
308	20231016	143900	424728250	1887	1888	1889	1887	550
309	20231016	143800	423689651	1889	1889	1889	1889	0
310	20231016	143700	423689651	1889	1889	1889	1889	0
311	20231016	143600	423689651	1889	1889	1889	1889	1
312	20231016	143500	423687762	1889	1888	1889	1888	1001
313	20231016	143400	421796874	1888	1890	1890	1888	29
314	20231016	143300	421742118	1890	1890	1890	1890	1
315	20231016	143200	421740228	1890	1891	1891	1890	771
316	20231016	143100	420282947	1892	1892	1892	1892	416
317	20231016	143000	419495875	1893	1895	1895	1893	2
318	20231016	142900	419492087	1890	1890	1890	1890	0
319	20231016	142800	419492087	1890	1890	1890	1890	0
320	20231016	142700	419492087	1890	1890	1890	1890	46
321	20231016	142600	419405147	1890	1891	1891	1890	614
322	20231016	142500	418244503	1891	1891	1891	1891	231
323	20231016	142400	417807682	1896	1896	1896	1896	0
324	20231016	142300	417807682	1896	1896	1896	1896	219
325	20231016	142200	417392458	1891	1891	1891	1891	1
326	20231016	142100	417390567	1890	1890	1890	1890	0
327	20231016	142000	417390567	1890	1893	1893	1890	100
328	20231016	141900	417201416	1893	1895	1895	1893	1215
329	20231016	141800	414901117	1897	1897	1897	1897	0
330	20231016	141700	414901117	1897	1897	1897	1897	0
331	20231016	141600	414901117	1897	1897	1897	1897	0
332	20231016	141500	414901117	1897	1894	1897	1894	771
333	20231016	141400	413440840	1894	1894	1894	1894	8
334	20231016	141300	413425688	1894	1894	1894	1894	6
335	20231016	141200	413414324	1897	1897	1897	1897	0
336	20231016	141100	413414324	1897	1895	1897	1895	5100
337	20231016	141000	403741432	1895	1895	1896	1895	517
338	20231016	140900	402761716	1895	1895	1895	1895	4
339	20231016	140800	402754136	1895	1893	1895	1893	337
340	20231016	140700	402115667	1893	1893	1893	1893	1119
341	20231016	140600	399997400	1893	1893	1893	1893	0
342	20231016	140500	399997400	1893	1893	1893	1893	169
343	20231016	140400	399677483	1893	1891	1893	1891	475
344	20231016	140300	398779028	1891	1891	1891	1891	0
345	20231016	140200	398779028	1891	1890	1891	1890	71
346	20231016	140100	398644787	1891	1891	1891	1891	1
347	20231016	140000	398642896	1891	1891	1891	1891	0
348	20231016	135900	398642896	1891	1890	1891	1890	35
349	20231016	135800	398576741	1891	1891	1891	1891	3
350	20231016	135700	398571068	1891	1892	1892	1891	251
351	20231016	135600	398096366	1893	1893	1893	1893	0
352	20231016	135500	398096366	1893	1893	1893	1893	627
353	20231016	135400	396909455	1896	1896	1896	1896	2
354	20231016	135300	396905663	1897	1897	1897	1897	0
355	20231016	135200	396905663	1897	1897	1897	1897	10
356	20231016	135100	396886693	1898	1898	1898	1898	219
357	20231016	135000	396471031	1898	1898	1898	1898	0
358	20231016	134900	396471031	1898	1898	1898	1898	2
359	20231016	134800	396467235	1892	1892	1892	1892	0
360	20231016	134700	396467235	1892	1892	1892	1892	0
361	20231016	134600	396467235	1892	1893	1893	1892	2521
362	20231016	134500	391697213	1892	1892	1892	1892	20
363	20231016	134400	391659373	1892	1894	1894	1892	1034
364	20231016	134300	389701387	1899	1899	1899	1899	0
365	20231016	134200	389701387	1899	1898	1899	1898	500
366	20231016	134100	388752344	1892	1892	1892	1892	43
367	20231016	134000	388670988	1891	1896	1896	1891	1284
368	20231016	133900	386241771	1897	1897	1897	1897	1
369	20231016	133800	386239874	1896	1896	1896	1896	2000
370	20231016	133700	382447874	1896	1896	1896	1896	248
371	20231016	133600	381977666	1896	1896	1896	1896	37
372	20231016	133500	381907514	1896	1896	1896	1896	228
373	20231016	133400	381475226	1896	1896	1896	1896	174
374	20231016	133300	381145322	1896	1896	1896	1896	1120
375	20231016	133200	379021802	1896	1899	1899	1896	602
376	20231016	133100	377880404	1896	1896	1896	1896	0
377	20231016	133000	377880404	1896	1896	1896	1896	0
378	20231016	132900	377880404	1896	1896	1896	1896	0
379	20231016	132800	377880404	1896	1896	1896	1896	302
380	20231016	132700	377307812	1899	1899	1899	1899	0
381	20231016	132600	377307812	1899	1899	1899	1899	188
382	20231016	132500	376950800	1899	1899	1899	1899	0
383	20231016	132400	376950800	1899	1899	1899	1899	0
384	20231016	132300	376950800	1899	1898	1899	1898	2000
385	20231016	132200	373152899	1898	1898	1898	1898	1
386	20231016	132100	373151001	1899	1899	1899	1899	0
387	20231016	132000	373151001	1899	1899	1899	1899	526
388	20231016	131900	372152127	1899	1898	1899	1898	219
389	20231016	131800	371736346	1898	1898	1898	1898	1957
390	20231016	131700	368021960	1900	1894	1900	1894	5626
391	20231016	131600	357339494	1895	1895	1895	1895	114
392	20231016	131500	357123464	1896	1894	1896	1894	97
393	20231016	131400	356939700	1894	1898	1898	1894	2003
394	20231016	131300	353143478	1898	1898	1898	1898	20
395	20231016	131200	353105518	1898	1898	1898	1898	0
396	20231016	131100	353105518	1898	1899	1899	1898	3278
397	20231016	131000	346883824	1899	1900	1900	1899	941
398	20231016	130900	345095942	1900	1900	1900	1900	2111
399	20231016	130800	341085042	1899	1898	1899	1898	89
400	20231016	130700	340916112	1900	1899	1900	1898	2205
401	20231016	130600	336726938	1899	1899	1899	1899	0
402	20231016	130500	336726938	1899	1899	1899	1899	0
403	20231016	130400	336726938	1899	1899	1899	1899	10
404	20231016	130300	336707948	1900	1900	1900	1900	219
405	20231016	130200	336291848	1900	1900	1900	1900	1418
406	20231016	130100	333597648	1900	1900	1900	1900	2101
407	20231016	130000	329605748	1900	1900	1900	1900	1078
408	20231016	125900	327557548	1901	1900	1901	1900	1500
409	20231016	125800	324707326	1903	1901	1904	1901	3014
410	20231016	125700	318969880	1900	1893	1900	1893	10585
411	20231016	125600	298895334	1893	1892	1893	1892	1715
412	20231016	125500	295650544	1892	1888	1892	1888	9823
413	20231016	125400	277082518	1888	1888	1888	1888	0
414	20231016	125300	277082518	1888	1888	1888	1888	159
415	20231016	125200	276782326	1888	1890	1890	1888	203
416	20231016	125100	276399056	1890	1890	1890	1890	0
417	20231016	125000	276399056	1890	1889	1890	1889	3133
418	20231016	124900	270480536	1889	1888	1889	1888	300
419	20231016	124800	269913936	1889	1889	1889	1889	50
420	20231016	124700	269819486	1888	1888	1888	1888	831
421	20231016	124600	268250558	1888	1888	1888	1888	207
422	20231016	124500	267859742	1888	1888	1888	1888	0
423	20231016	124400	267859742	1888	1888	1888	1888	9
424	20231016	124300	267842750	1888	1888	1888	1888	3
425	20231016	124200	267837086	1882	1882	1882	1882	0
426	20231016	124100	267837086	1882	1882	1882	1882	0
427	20231016	124000	267837086	1882	1882	1882	1882	0
428	20231016	123900	267837086	1882	1882	1882	1882	0
429	20231016	123800	267837086	1882	1882	1882	1882	0
430	20231016	123700	267837086	1882	1886	1886	1882	810
431	20231016	123600	266311214	1888	1888	1888	1888	0
432	20231016	123500	266311214	1888	1888	1888	1888	534
433	20231016	123400	265303022	1888	1888	1888	1888	0
434	20231016	123300	265303022	1888	1888	1888	1888	0
435	20231016	123200	265303022	1888	1888	1888	1888	101
436	20231016	123100	265112334	1888	1886	1888	1886	249
437	20231016	123000	264642282	1883	1883	1883	1883	0
438	20231016	122900	264642282	1883	1887	1887	1883	1290
439	20231016	122800	262211336	1888	1888	1888	1888	27
440	20231016	122700	262160360	1888	1888	1888	1888	0
441	20231016	122600	262160360	1888	1888	1888	1888	2
442	20231016	122500	262156584	1890	1890	1890	1890	190
443	20231016	122400	261797484	1891	1891	1891	1891	0
444	20231016	122300	261797484	1891	1891	1891	1891	0
445	20231016	122200	261797484	1891	1891	1891	1891	1729
446	20231016	122100	258527945	1891	1891	1891	1891	71
447	20231016	122000	258393684	1892	1892	1892	1892	1
448	20231016	121900	258391792	1892	1892	1892	1892	0
449	20231016	121800	258391792	1892	1892	1892	1892	1
450	20231016	121700	258389900	1892	1892	1892	1892	0
451	20231016	121600	258389900	1892	1892	1892	1892	0
452	20231016	121500	258389900	1892	1890	1892	1886	1295
453	20231016	121400	255945781	1890	1890	1890	1890	0
454	20231016	121300	255945781	1890	1890	1890	1890	53
455	20231016	121200	255845611	1892	1892	1892	1892	0
456	20231016	121100	255845611	1892	1888	1892	1888	10
457	20231016	121000	255826711	1886	1886	1886	1886	0
458	20231016	120900	255826711	1886	1886	1886	1886	4955
459	20231016	120800	246481581	1887	1887	1887	1887	0
460	20231016	120700	246481581	1887	1887	1887	1887	545
461	20231016	120600	245453166	1887	1887	1887	1887	0
462	20231016	120500	245453166	1887	1887	1887	1887	0
463	20231016	120400	245453166	1887	1887	1887	1887	259
464	20231016	120300	244964433	1886	1886	1886	1886	0
465	20231016	120200	244964433	1886	1886	1886	1886	0
466	20231016	120100	244964433	1886	1886	1886	1886	0
467	20231016	120000	244964433	1886	1886	1886	1886	1
468	20231016	115900	244962547	1893	1887	1893	1887	319
469	20231016	115800	244359280	1886	1886	1886	1886	0
470	20231016	115700	244359280	1886	1886	1886	1886	100
471	20231016	115600	244170680	1887	1887	1887	1887	1340
472	20231016	115500	241642100	1887	1886	1887	1886	80
473	20231016	115400	241491190	1887	1887	1887	1887	230
474	20231016	115300	241057180	1888	1888	1888	1888	7
475	20231016	115200	241043964	1888	1888	1888	1888	0
476	20231016	115100	241043964	1888	1888	1888	1888	50
477	20231016	115000	240949564	1889	1889	1889	1889	0
478	20231016	114900	240949564	1889	1889	1889	1889	2
479	20231016	114800	240945786	1889	1890	1890	1889	301
480	20231016	114700	240377190	1894	1894	1894	1894	1
481	20231016	114600	240375296	1894	1894	1894	1894	0
482	20231016	114500	240375296	1894	1894	1894	1894	61
483	20231016	114400	240259762	1894	1894	1894	1894	182
484	20231016	114300	239915054	1895	1894	1895	1894	219
485	20231016	114200	239500120	1890	1890	1890	1890	0
486	20231016	114100	239500120	1890	1890	1890	1890	75
487	20231016	114000	239358370	1892	1892	1892	1892	27
488	20231016	113900	239307286	1890	1890	1890	1890	20
489	20231016	113800	239269486	1895	1895	1895	1895	0
490	20231016	113700	239269486	1895	1895	1895	1895	0
491	20231016	113600	239269486	1895	1889	1895	1889	11
492	20231016	113500	239248701	1889	1889	1889	1889	0
493	20231016	113400	239248701	1889	1889	1889	1889	0
494	20231016	113300	239248701	1889	1891	1891	1889	500
495	20231016	113200	238303801	1895	1895	1895	1895	114
496	20231016	113100	238087771	1896	1896	1896	1896	10
497	20231016	113000	238068811	1896	1896	1896	1896	0
498	20231016	112900	238068811	1896	1896	1896	1896	202
499	20231016	112800	237685819	1889	1893	1896	1889	2635
500	20231016	112700	232697054	1893	1891	1893	1891	3300
501	20231016	112600	226452801	1891	1889	1891	1889	1979
502	20231016	112500	222713297	1887	1886	1887	1886	1010
503	20231016	112400	220808427	1888	1888	1888	1888	0
504	20231016	112300	220808427	1888	1888	1888	1888	0
505	20231016	112200	220808427	1888	1888	1888	1888	1129
506	20231016	112100	218676875	1884	1884	1884	1884	0
507	20231016	112000	218676875	1884	1884	1884	1884	0
508	20231016	111900	218676875	1884	1884	1884	1884	100
509	20231016	111800	218488475	1884	1885	1885	1884	140
510	20231016	111700	218224675	1885	1885	1885	1885	1431
511	20231016	111600	215527240	1885	1885	1885	1885	550
512	20231016	111500	214490490	1886	1886	1887	1886	1083
513	20231016	111400	212447949	1886	1886	1886	1886	0
514	20231016	111300	212447949	1886	1886	1886	1886	0
515	20231016	111200	212447949	1886	1886	1886	1886	0
516	20231016	111100	212447949	1886	1887	1887	1886	674
517	20231016	111000	211176495	1886	1886	1886	1886	0
518	20231016	110900	211176495	1886	1887	1887	1886	501
519	20231016	110800	210231109	1887	1887	1887	1887	101
520	20231016	110700	210040522	1887	1887	1887	1886	165
521	20231016	110600	209729327	1886	1886	1886	1886	0
522	20231016	110500	209729327	1886	1886	1886	1886	0
523	20231016	110400	209729327	1886	1886	1886	1886	543
524	20231016	110300	208705229	1887	1887	1887	1887	343
525	20231016	110200	208057988	1887	1887	1887	1887	69
526	20231016	110100	207927785	1887	1887	1887	1887	81
527	20231016	110000	207774938	1887	1888	1888	1887	895
528	20231016	105900	206085597	1888	1891	1891	1888	151
529	20231016	105800	205800506	1891	1891	1891	1891	559
530	20231016	105700	204743437	1892	1892	1892	1892	1
531	20231016	105600	204741545	1888	1888	1888	1888	1000
532	20231016	105500	202853545	1892	1888	1892	1888	638
533	20231016	105400	201648195	1888	1888	1888	1888	88
534	20231016	105300	201482051	1888	1889	1889	1888	500
535	20231016	105200	200537961	1890	1890	1890	1890	10
536	20231016	105100	200519061	1888	1888	1888	1888	0
537	20231016	105000	200519061	1888	1888	1888	1888	1200
538	20231016	104900	198253461	1889	1890	1890	1889	1293
539	20231016	104800	195810334	1893	1893	1893	1893	0
540	20231016	104700	195810334	1893	1893	1893	1893	0
541	20231016	104600	195810334	1893	1893	1893	1893	0
542	20231016	104500	195810334	1893	1893	1893	1893	0
543	20231016	104400	195810334	1893	1892	1893	1892	115
544	20231016	104300	195592739	1893	1893	1893	1893	0
545	20231016	104200	195592739	1893	1893	1893	1893	0
546	20231016	104100	195592739	1893	1893	1893	1893	0
547	20231016	104000	195592739	1893	1893	1893	1893	10
548	20231016	103900	195573809	1894	1890	1894	1890	219
549	20231016	103800	195159027	1890	1892	1892	1890	2573
550	20231016	103700	190294876	1895	1895	1896	1893	1234
551	20231016	103600	187956981	1896	1896	1896	1896	0
552	20231016	103500	187956981	1896	1896	1896	1896	0
553	20231016	103400	187956981	1896	1896	1896	1896	0
554	20231016	103300	187956981	1896	1896	1896	1896	2
555	20231016	103200	187953189	1895	1895	1895	1895	1283
556	20231016	103100	185521904	1895	1895	1895	1895	0
557	20231016	103000	185521904	1895	1895	1895	1895	27
558	20231016	102900	185470739	1895	1895	1895	1895	0
559	20231016	102800	185470739	1895	1895	1895	1895	0
560	20231016	102700	185470739	1895	1895	1895	1895	0
561	20231016	102600	185470739	1895	1895	1895	1895	0
562	20231016	102500	185470739	1895	1895	1895	1895	1
563	20231016	102400	185468844	1890	1890	1890	1890	1
564	20231016	102300	185466954	1890	1890	1896	1890	3858
565	20231016	102200	178168536	1890	1890	1890	1890	5
566	20231016	102100	178159086	1890	1889	1890	1888	843
567	20231016	102000	176566976	1888	1888	1888	1888	0
568	20231016	101900	176566976	1888	1888	1888	1888	0
569	20231016	101800	176566976	1888	1888	1888	1888	9
570	20231016	101700	176549984	1888	1888	1888	1888	628
571	20231016	101600	175364320	1888	1888	1888	1888	198
572	20231016	101500	174990496	1890	1890	1890	1890	0
573	20231016	101400	174990496	1890	1890	1890	1890	0
574	20231016	101300	174990496	1890	1890	1890	1890	0
575	20231016	101200	174990496	1890	1890	1890	1890	278
576	20231016	101100	174465076	1891	1890	1891	1890	460
577	20231016	101000	173595675	1890	1890	1890	1890	0
578	20231016	100900	173595675	1890	1890	1890	1890	500
579	20231016	100800	172650675	1891	1891	1891	1891	0
580	20231016	100700	172650675	1891	1890	1891	1890	219
581	20231016	100600	172236657	1888	1888	1888	1888	279
582	20231016	100500	171709905	1889	1890	1890	1889	16
583	20231016	100400	171679671	1890	1890	1890	1890	5
584	20231016	100300	171670221	1891	1889	1891	1889	227
585	20231016	100200	171241416	1889	1891	1891	1889	13
586	20231016	100100	171216835	1891	1891	1891	1891	26
587	20231016	100000	171167669	1891	1891	1891	1891	1
588	20231016	095900	171165778	1890	1889	1890	1889	999
589	20231016	095800	169278197	1890	1890	1890	1890	0
590	20231016	095700	169278197	1890	1890	1890	1890	0
591	20231016	095600	169278197	1890	1890	1890	1890	0
592	20231016	095500	169278197	1890	1889	1890	1889	1311
593	20231016	095400	166800463	1890	1881	1890	1881	2
594	20231016	095300	166796692	1892	1892	1892	1892	0
595	20231016	095200	166796692	1892	1892	1892	1892	0
596	20231016	095100	166796692	1892	1881	1892	1880	5221
597	20231016	095000	156978568	1882	1882	1882	1882	149
598	20231016	094900	156698150	1882	1884	1893	1882	25
599	20231016	094800	156651087	1882	1882	1895	1880	2255
600	20231016	094700	152410814	1895	1895	1895	1895	1
601	20231016	094600	152408919	1882	1884	1884	1882	2018
602	20231016	094500	148609409	1897	1897	1897	1897	299
603	20231016	094400	148042206	1901	1901	1901	1901	0
604	20231016	094300	148042206	1901	1883	1901	1883	501
605	20231016	094200	147092382	1883	1883	1883	1883	0
606	20231016	094100	147092382	1883	1886	1886	1883	4495
607	20231016	094000	138623177	1886	1886	1887	1886	2823
608	20231016	093900	133298399	1887	1890	1890	1887	2531
609	20231016	093800	128515940	1894	1894	1894	1894	515
610	20231016	093700	127540530	1894	1894	1894	1886	2553
611	20231016	093600	122725097	1894	1888	1894	1887	615
612	20231016	093500	121564570	1887	1887	1887	1887	100
613	20231016	093400	121375870	1890	1890	1890	1890	0
614	20231016	093300	121375870	1890	1890	1890	1890	184
615	20231016	093200	121028110	1890	1888	1890	1888	2995
616	20231016	093100	115373342	1888	1888	1888	1888	275
617	20231016	093000	114854142	1888	1888	1888	1888	1
618	20231016	092900	114852254	1883	1883	1883	1883	2700
619	20231016	092800	109768154	1883	1884	1884	1883	700
620	20231016	092700	108449827	1886	1886	1886	1886	0
621	20231016	092600	108449827	1886	1886	1886	1886	40
622	20231016	092500	108374387	1886	1884	1886	1884	12
623	20231016	092400	108351767	1884	1885	1886	1884	2887
624	20231016	092300	102910340	1885	1885	1885	1885	20
625	20231016	092200	102872640	1885	1884	1885	1884	787
626	20231016	092100	101389345	1884	1885	1885	1884	7630
627	20231016	092000	87012687	1885	1889	1889	1885	1066
628	20231016	091900	85001141	1889	1889	1889	1889	1
629	20231016	091800	84999252	1890	1890	1890	1890	393
630	20231016	091700	84256482	1890	1895	1895	1890	192
631	20231016	091600	83893347	1895	1897	1897	1895	1027
632	20231016	091500	81947172	1900	1900	1900	1900	10
633	20231016	091400	81928172	1900	1900	1900	1900	273
634	20231016	091300	81409472	1900	1900	1900	1896	292
635	20231016	091200	80854753	1901	1901	1902	1901	47
636	20231016	091100	80765391	1900	1900	1900	1900	0
637	20231016	091000	80765391	1900	1887	1900	1887	2336
638	20231016	090900	76348272	1885	1885	1885	1885	1
639	20231016	090800	76346387	1884	1884	1884	1884	0
640	20231016	090700	76346387	1884	1884	1884	1884	0
641	20231016	090600	76346387	1884	1882	1884	1882	4212
642	20231016	090500	68414059	1872	1873	1877	1868	6365
643	20231016	090400	56500371	1876	1877	1877	1871	6666
644	20231016	090300	44015808	1878	1885	1885	1878	10668
645	20231016	090200	23938770	1890	1889	1890	1889	2911
646	20231016	090100	18438891	1885	1889	1891	1881	3259
647	20231016	090000	12293025	1895	1902	1902	1895	6464