KissMeData/177350/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200700	1028840273	1800	1800	1800	1800	5291
3	20231020	200600	1028840273	1800	1800	1800	1800	0
4	20231020	200500	1028840273	1800	1800	1800	1800	0
5	20231020	200400	1028840273	1800	1800	1800	1800	0
6	20231020	200300	1028840273	1800	1800	1800	1800	0
7	20231020	200200	1028840273	1800	1800	1800	1800	0
8	20231020	200100	1028840273	1800	1800	1800	1800	0
9	20231020	200000	1028840273	1800	1800	1800	1800	0
10	20231020	195900	1028840273	1800	1800	1800	1800	0
11	20231020	195800	1028840273	1800	1800	1800	1800	0
12	20231020	195700	1028840273	1800	1800	1800	1800	0
13	20231020	195600	1028840273	1800	1800	1800	1800	0
14	20231020	195500	1028840273	1800	1800	1800	1800	0
15	20231020	195400	1028840273	1800	1800	1800	1800	0
16	20231020	195300	1028840273	1800	1800	1800	1800	0
17	20231020	195200	1028840273	1800	1800	1800	1800	0
18	20231020	195100	1028840273	1800	1800	1800	1800	0
19	20231020	195000	1028840273	1800	1800	1800	1800	0
20	20231020	194900	1028840273	1800	1800	1800	1800	0
21	20231020	194800	1028840273	1800	1800	1800	1800	0
22	20231020	194700	1028840273	1800	1800	1800	1800	0
23	20231020	194600	1028840273	1800	1800	1800	1800	0
24	20231020	194500	1028840273	1800	1800	1800	1800	0
25	20231020	194400	1028840273	1800	1800	1800	1800	0
26	20231020	194300	1028840273	1800	1800	1800	1800	0
27	20231020	194200	1028840273	1800	1800	1800	1800	0
28	20231020	194100	1028840273	1800	1800	1800	1800	0
29	20231020	194000	1028840273	1800	1800	1800	1800	0
30	20231020	193900	1028840273	1800	1800	1800	1800	0
31	20231020	193800	1028840273	1800	1800	1800	1800	0
32	20231020	193700	1028840273	1800	1800	1800	1800	5291
33	20231020	193600	1028840273	1800	1800	1800	1800	0
34	20231020	193500	1028840273	1800	1800	1800	1800	0
35	20231020	193400	1028840273	1800	1800	1800	1800	0
36	20231020	193300	1028840273	1800	1800	1800	1800	0
37	20231020	193200	1028840273	1800	1800	1800	1800	0
38	20231020	193100	1028840273	1800	1800	1800	1800	0
39	20231020	193000	1028840273	1800	1800	1800	1800	0
40	20231020	192900	1028840273	1800	1800	1800	1800	0
41	20231020	192800	1028840273	1800	1800	1800	1800	0
42	20231020	192700	1028840273	1800	1800	1800	1800	0
43	20231020	192600	1028840273	1800	1800	1800	1800	0
44	20231020	192500	1028840273	1800	1800	1800	1800	0
45	20231020	192400	1028840273	1800	1800	1800	1800	0
46	20231020	192300	1028840273	1800	1800	1800	1800	0
47	20231020	192200	1028840273	1800	1800	1800	1800	0
48	20231020	192100	1028840273	1800	1800	1800	1800	0
49	20231020	192000	1028840273	1800	1800	1800	1800	0
50	20231020	191900	1028840273	1800	1800	1800	1800	0
51	20231020	191800	1028840273	1800	1800	1800	1800	0
52	20231020	191700	1028840273	1800	1800	1800	1800	0
53	20231020	191600	1028840273	1800	1800	1800	1800	0
54	20231020	191500	1028840273	1800	1800	1800	1800	0
55	20231020	191400	1028840273	1800	1800	1800	1800	0
56	20231020	191300	1028840273	1800	1800	1800	1800	0
57	20231020	191200	1028840273	1800	1800	1800	1800	0
58	20231020	191100	1028840273	1800	1800	1800	1800	0
59	20231020	191000	1028840273	1800	1800	1800	1800	0
60	20231020	190900	1028840273	1800	1800	1800	1800	0
61	20231020	190800	1028840273	1800	1800	1800	1800	0
62	20231020	190700	1028840273	1800	1800	1800	1800	5291
63	20231020	190600	1028840273	1800	1800	1800	1800	0
64	20231020	190500	1028840273	1800	1800	1800	1800	0
65	20231020	190400	1028840273	1800	1800	1800	1800	0
66	20231020	190300	1028840273	1800	1800	1800	1800	0
67	20231020	190200	1028840273	1800	1800	1800	1800	0
68	20231020	190100	1028840273	1800	1800	1800	1800	0
69	20231020	190000	1028840273	1800	1800	1800	1800	0
70	20231020	185900	1028840273	1800	1800	1800	1800	0
71	20231020	185800	1028840273	1800	1800	1800	1800	0
72	20231020	185700	1028840273	1800	1800	1800	1800	0
73	20231020	185600	1028840273	1800	1800	1800	1800	0
74	20231020	185500	1028840273	1800	1800	1800	1800	0
75	20231020	185400	1028840273	1800	1800	1800	1800	0
76	20231020	185300	1028840273	1800	1800	1800	1800	0
77	20231020	185200	1028840273	1800	1800	1800	1800	0
78	20231020	185100	1028840273	1800	1800	1800	1800	0
79	20231020	185000	1028840273	1800	1800	1800	1800	0
80	20231020	184900	1028840273	1800	1800	1800	1800	0
81	20231020	184800	1028840273	1800	1800	1800	1800	0
82	20231020	184700	1028840273	1800	1800	1800	1800	0
83	20231020	184600	1028840273	1800	1800	1800	1800	0
84	20231020	184500	1028840273	1800	1800	1800	1800	0
85	20231020	184400	1028840273	1800	1800	1800	1800	0
86	20231020	184300	1028840273	1800	1800	1800	1800	0
87	20231020	184200	1028840273	1800	1800	1800	1800	0
88	20231020	184100	1028840273	1800	1800	1800	1800	0
89	20231020	184000	1028840273	1800	1800	1800	1800	0
90	20231020	183900	1028840273	1800	1800	1800	1800	0
91	20231020	183800	1028840273	1800	1800	1800	1800	0
92	20231020	183700	1028840273	1800	1800	1800	1800	5291
93	20231020	183600	1028840273	1800	1800	1800	1800	0
94	20231020	183500	1028840273	1800	1800	1800	1800	0
95	20231020	183400	1028840273	1800	1800	1800	1800	0
96	20231020	183300	1028840273	1800	1800	1800	1800	0
97	20231020	183200	1028840273	1800	1800	1800	1800	0
98	20231020	183100	1028840273	1800	1800	1800	1800	0
99	20231020	183000	1028840273	1800	1800	1800	1800	0
100	20231020	182900	1028840273	1800	1800	1800	1800	0
101	20231020	182800	1028840273	1800	1800	1800	1800	0
102	20231020	182700	1028840273	1800	1800	1800	1800	0
103	20231020	182600	1028840273	1800	1800	1800	1800	0
104	20231020	182500	1028840273	1800	1800	1800	1800	0
105	20231020	182400	1028840273	1800	1800	1800	1800	0
106	20231020	182300	1028840273	1800	1800	1800	1800	0
107	20231020	182200	1028840273	1800	1800	1800	1800	0
108	20231020	182100	1028840273	1800	1800	1800	1800	0
109	20231020	182000	1028840273	1800	1800	1800	1800	0
110	20231020	181900	1028840273	1800	1800	1800	1800	0
111	20231020	181800	1028840273	1800	1800	1800	1800	0
112	20231020	181700	1028840273	1800	1800	1800	1800	0
113	20231020	181600	1028840273	1800	1800	1800	1800	0
114	20231020	181500	1028840273	1800	1800	1800	1800	0
115	20231020	181400	1028840273	1800	1800	1800	1800	0
116	20231020	181300	1028840273	1800	1800	1800	1800	0
117	20231020	181200	1028840273	1800	1800	1800	1800	0
118	20231020	181100	1028840273	1800	1800	1800	1800	0
119	20231020	181000	1028840273	1800	1800	1800	1800	0
120	20231020	180900	1028840273	1800	1800	1800	1800	0
121	20231020	180800	1028840273	1800	1800	1800	1800	0
122	20231020	180700	1028840273	1800	1800	1800	1800	5291
123	20231020	180600	1028840273	1800	1800	1800	1800	0
124	20231020	180500	1028840273	1800	1800	1800	1800	0
125	20231020	180400	1028840273	1800	1800	1800	1800	0
126	20231020	180300	1028840273	1800	1800	1800	1800	0
127	20231020	180200	1028840273	1800	1800	1800	1800	0
128	20231020	180100	1028840273	1800	1800	1800	1800	0
129	20231020	180000	1028840273	1800	1800	1800	1800	0
130	20231020	175900	1028840273	1800	1800	1800	1800	0
131	20231020	175800	1028840273	1800	1800	1800	1800	0
132	20231020	175700	1028840273	1800	1800	1800	1800	0
133	20231020	175600	1028840273	1800	1800	1800	1800	0
134	20231020	175500	1028840273	1800	1800	1800	1800	0
135	20231020	175400	1028840273	1800	1800	1800	1800	0
136	20231020	175300	1028840273	1800	1800	1800	1800	0
137	20231020	175200	1028840273	1800	1800	1800	1800	0
138	20231020	175100	1028840273	1800	1800	1800	1800	0
139	20231020	175000	1028840273	1800	1800	1800	1800	0
140	20231020	174900	1028840273	1800	1800	1800	1800	0
141	20231020	174800	1028840273	1800	1800	1800	1800	0
142	20231020	174700	1028840273	1800	1800	1800	1800	0
143	20231020	174600	1028840273	1800	1800	1800	1800	0
144	20231020	174500	1028840273	1800	1800	1800	1800	0
145	20231020	174400	1028840273	1800	1800	1800	1800	0
146	20231020	174300	1028840273	1800	1800	1800	1800	0
147	20231020	174200	1028840273	1800	1800	1800	1800	0
148	20231020	174100	1028840273	1800	1800	1800	1800	0
149	20231020	174000	1028840273	1800	1800	1800	1800	0
150	20231020	173900	1028840273	1800	1800	1800	1800	0
151	20231020	173800	1028840273	1800	1800	1800	1800	0
152	20231020	173700	1028840273	1800	1800	1800	1800	5291
153	20231020	173600	1028840273	1800	1800	1800	1800	0
154	20231020	173500	1028840273	1800	1800	1800	1800	0
155	20231020	173400	1028840273	1800	1800	1800	1800	0
156	20231020	173300	1028840273	1800	1800	1800	1800	0
157	20231020	173200	1028840273	1800	1800	1800	1800	0
158	20231020	173100	1028840273	1800	1800	1800	1800	0
159	20231020	173000	1028840273	1800	1800	1800	1800	0
160	20231020	172900	1028840273	1800	1800	1800	1800	0
161	20231020	172800	1028840273	1800	1800	1800	1800	0
162	20231020	172700	1028840273	1800	1800	1800	1800	0
163	20231020	172600	1028840273	1800	1800	1800	1800	0
164	20231020	172500	1028840273	1800	1800	1800	1800	0
165	20231020	172400	1028840273	1800	1800	1800	1800	0
166	20231020	172300	1028840273	1800	1800	1800	1800	0
167	20231020	172200	1028840273	1800	1800	1800	1800	0
168	20231020	172100	1028840273	1800	1800	1800	1800	0
169	20231020	172000	1028840273	1800	1800	1800	1800	0
170	20231020	171900	1028840273	1800	1800	1800	1800	0
171	20231020	171800	1028840273	1800	1800	1800	1800	0
172	20231020	171700	1028840273	1800	1800	1800	1800	0
173	20231020	171600	1028840273	1800	1800	1800	1800	0
174	20231020	171500	1028840273	1800	1800	1800	1800	0
175	20231020	171400	1028840273	1800	1800	1800	1800	0
176	20231020	171300	1028840273	1800	1800	1800	1800	0
177	20231020	171200	1028840273	1800	1800	1800	1800	0
178	20231020	171100	1028840273	1800	1800	1800	1800	0
179	20231020	171000	1028840273	1800	1800	1800	1800	0
180	20231020	170900	1028840273	1800	1800	1800	1800	0
181	20231020	170800	1028840273	1800	1800	1800	1800	0
182	20231020	170700	1028840273	1800	1800	1800	1800	5291
183	20231020	170600	1028840273	1800	1800	1800	1800	0
184	20231020	170500	1028840273	1800	1800	1800	1800	0
185	20231020	170400	1028840273	1800	1800	1800	1800	0
186	20231020	170300	1028840273	1800	1800	1800	1800	0
187	20231020	170200	1028840273	1800	1800	1800	1800	0
188	20231020	170100	1028840273	1800	1800	1800	1800	0
189	20231020	170000	1028840273	1800	1800	1800	1800	0
190	20231020	165900	1028840273	1800	1800	1800	1800	0
191	20231020	165800	1028840273	1800	1800	1800	1800	0
192	20231020	165700	1028840273	1800	1800	1800	1800	0
193	20231020	165600	1028840273	1800	1800	1800	1800	0
194	20231020	165500	1028840273	1800	1800	1800	1800	0
195	20231020	165400	1028840273	1800	1800	1800	1800	0
196	20231020	165300	1028840273	1800	1800	1800	1800	0
197	20231020	165200	1028840273	1800	1800	1800	1800	0
198	20231020	165100	1028840273	1800	1800	1800	1800	0
199	20231020	165000	1028840273	1800	1800	1800	1800	0
200	20231020	164900	1028840273	1800	1800	1800	1800	0
201	20231020	164800	1028840273	1800	1800	1800	1800	0
202	20231020	164700	1028840273	1800	1800	1800	1800	0
203	20231020	164600	1028840273	1800	1800	1800	1800	0
204	20231020	164500	1028840273	1800	1800	1800	1800	0
205	20231020	164400	1028840273	1800	1800	1800	1800	0
206	20231020	164300	1028840273	1800	1800	1800	1800	0
207	20231020	164200	1028840273	1800	1800	1800	1800	0
208	20231020	164100	1028840273	1800	1800	1800	1800	0
209	20231020	164000	1028840273	1800	1800	1800	1800	0
210	20231020	163900	1028840273	1800	1800	1800	1800	0
211	20231020	163800	1028840273	1800	1800	1800	1800	0
212	20231020	163700	1028840273	1800	1800	1800	1800	5291
213	20231020	163600	1028840273	1800	1800	1800	1800	0
214	20231020	163500	1028840273	1800	1800	1800	1800	0
215	20231020	163400	1028840273	1800	1800	1800	1800	0
216	20231020	163300	1028840273	1800	1800	1800	1800	0
217	20231020	163200	1028840273	1800	1800	1800	1800	0
218	20231020	163100	1028840273	1800	1800	1800	1800	0
219	20231020	163000	1028840273	1800	1800	1800	1800	0
220	20231020	162900	1028840273	1800	1800	1800	1800	0
221	20231020	162800	1028840273	1800	1800	1800	1800	0
222	20231020	162700	1028840273	1800	1800	1800	1800	0
223	20231020	162600	1028840273	1800	1800	1800	1800	0
224	20231020	162500	1028840273	1800	1800	1800	1800	0
225	20231020	162400	1028840273	1800	1800	1800	1800	0
226	20231020	162300	1028840273	1800	1800	1800	1800	0
227	20231020	162200	1028840273	1800	1800	1800	1800	0
228	20231020	162100	1028840273	1800	1800	1800	1800	0
229	20231020	162000	1028840273	1800	1800	1800	1800	0
230	20231020	161900	1028840273	1800	1800	1800	1800	0
231	20231020	161800	1028840273	1800	1800	1800	1800	0
232	20231020	161700	1028840273	1800	1800	1800	1800	0
233	20231020	161600	1028840273	1800	1800	1800	1800	0
234	20231020	161500	1028840273	1800	1800	1800	1800	0
235	20231020	161400	1028840273	1800	1800	1800	1800	0
236	20231020	161300	1028840273	1800	1800	1800	1800	0
237	20231020	161200	1028840273	1800	1800	1800	1800	0
238	20231020	161100	1028840273	1800	1800	1800	1800	0
239	20231020	161000	1028840273	1800	1800	1800	1800	0
240	20231020	160900	1028840273	1800	1800	1800	1800	0
241	20231020	160800	1028840273	1800	1800	1800	1800	0
242	20231020	160700	1028840273	1800	1800	1800	1800	5291
243	20231020	160600	1028840273	1800	1800	1800	1800	0
244	20231020	160500	1028840273	1800	1800	1800	1800	0
245	20231020	160400	1028840273	1800	1800	1800	1800	0
246	20231020	160300	1028840273	1800	1800	1800	1800	0
247	20231020	160200	1028840273	1800	1800	1800	1800	0
248	20231020	160100	1028840273	1800	1800	1800	1800	0
249	20231020	160000	1028840273	1800	1800	1800	1800	0
250	20231020	155900	1028840273	1800	1800	1800	1800	0
251	20231020	155800	1028840273	1800	1800	1800	1800	0
252	20231020	155700	1028840273	1800	1800	1800	1800	0
253	20231020	155600	1028840273	1800	1800	1800	1800	0
254	20231020	155500	1028840273	1800	1800	1800	1800	0
255	20231020	155400	1028840273	1800	1800	1800	1800	0
256	20231020	155300	1028840273	1800	1800	1800	1800	0
257	20231020	155200	1028840273	1800	1800	1800	1800	0
258	20231020	155100	1028840273	1800	1800	1800	1800	0
259	20231020	155000	1028840273	1800	1800	1800	1800	0
260	20231020	154900	1028840273	1800	1800	1800	1800	0
261	20231020	154800	1028840273	1800	1800	1800	1800	0
262	20231020	154700	1028840273	1800	1800	1800	1800	0
263	20231020	154600	1028840273	1800	1800	1800	1800	0
264	20231020	154500	1028840273	1800	1800	1800	1800	0
265	20231020	154400	1028840273	1800	1800	1800	1800	0
266	20231020	154300	1028840273	1800	1800	1800	1800	0
267	20231020	154200	1028840273	1800	1800	1800	1800	0
268	20231020	154100	1028840273	1800	1800	1800	1800	0
269	20231020	154000	1028840273	1800	1800	1800	1800	0
270	20231020	153900	1028840273	1800	1800	1800	1800	0
271	20231020	153800	1028840273	1800	1800	1800	1800	0
272	20231020	153700	1028840273	1800	1800	1800	1800	5291
273	20231020	153600	1028840273	1800	1800	1800	1800	0
274	20231020	153500	1028840273	1800	1800	1800	1800	0
275	20231020	153400	1028840273	1800	1800	1800	1800	0
276	20231020	153300	1028840273	1800	1800	1800	1800	0
277	20231020	153200	1028840273	1800	1800	1800	1800	0
278	20231020	153100	1028840273	1800	1800	1800	1800	0
279	20231020	153000	1028840273	1800	1800	1800	1800	5291
280	20231020	152900	1019316473	1790	1790	1790	1790	0
281	20231020	152800	1019316473	1790	1790	1790	1790	0
282	20231020	152700	1019316473	1790	1790	1790	1790	0
283	20231020	152600	1019316473	1790	1790	1790	1790	0
284	20231020	152500	1019316473	1790	1790	1790	1790	0
285	20231020	152400	1019316473	1790	1790	1790	1790	0
286	20231020	152300	1019316473	1790	1790	1790	1790	0
287	20231020	152200	1019316473	1790	1790	1790	1790	0
288	20231020	152100	1019316473	1790	1790	1790	1790	0
289	20231020	152000	1019316473	1790	1790	1790	1790	0
290	20231020	151900	1019316473	1790	1791	1791	1790	1070
291	20231020	151800	1017401063	1791	1794	1794	1791	191
292	20231020	151700	1017058979	1790	1789	1790	1789	91
293	20231020	151600	1016896155	1790	1790	1790	1789	435
294	20231020	151500	1016117735	1789	1795	1795	1789	415
295	20231020	151400	1015374108	1795	1795	1795	1795	86
296	20231020	151300	1015219738	1790	1786	1790	1786	1588
297	20231020	151200	1012379183	1786	1788	1788	1786	278
298	20231020	151100	1011882217	1785	1785	1785	1785	0
299	20231020	151000	1011882217	1785	1788	1788	1785	2727
300	20231020	150900	1007006371	1788	1788	1788	1788	1202
301	20231020	150800	1004857195	1782	1789	1789	1782	1369
302	20231020	150700	1002413422	1789	1793	1793	1789	1656
303	20231020	150600	999448570	1794	1799	1800	1794	465
304	20231020	150500	998613301	1800	1804	1805	1800	1014
305	20231020	150400	996786839	1805	1805	1805	1804	61
306	20231020	150300	996676765	1805	1809	1809	1805	99
307	20231020	150200	996497961	1806	1806	1806	1806	0
308	20231020	150100	996497961	1806	1813	1814	1806	1943
309	20231020	150000	992979448	1814	1814	1814	1814	11
310	20231020	145900	992959494	1812	1815	1817	1812	1223
311	20231020	145800	990741154	1815	1817	1817	1815	368
312	20231020	145700	990072837	1817	1816	1817	1816	69
313	20231020	145600	989947528	1816	1818	1818	1816	224
314	20231020	145500	989540391	1818	1819	1819	1818	186
315	20231020	145400	989202237	1818	1820	1820	1818	208
316	20231020	145300	988823679	1818	1819	1819	1818	82
317	20231020	145200	988674602	1818	1825	1825	1818	2780
318	20231020	145100	983612171	1830	1830	1830	1830	10
319	20231020	145000	983593871	1833	1833	1833	1833	0
320	20231020	144900	983593871	1833	1826	1833	1826	304
321	20231020	144800	983038557	1826	1827	1827	1826	120
322	20231020	144700	982819362	1828	1830	1830	1828	48
323	20231020	144600	982731524	1830	1834	1834	1830	5631
324	20231020	144500	972423676	1833	1833	1833	1833	400
325	20231020	144400	971690476	1835	1835	1835	1835	0
326	20231020	144300	971690476	1835	1835	1835	1835	0
327	20231020	144200	971690476	1835	1835	1835	1835	0
328	20231020	144100	971690476	1835	1835	1835	1835	336
329	20231020	144000	971073916	1840	1840	1840	1840	0
330	20231020	143900	971073916	1840	1835	1840	1835	63
331	20231020	143800	970958171	1835	1835	1835	1835	0
332	20231020	143700	970958171	1835	1835	1835	1835	0
333	20231020	143600	970958171	1835	1838	1838	1835	3073
334	20231020	143500	965314604	1839	1840	1840	1839	297
335	20231020	143400	964768321	1840	1840	1840	1840	1241
336	20231020	143300	962484881	1848	1844	1848	1844	230
337	20231020	143200	962060753	1844	1844	1844	1844	0
338	20231020	143100	962060753	1844	1842	1844	1841	571
339	20231020	143000	961008996	1842	1842	1842	1842	513
340	20231020	142900	960064050	1841	1842	1842	1841	1052
341	20231020	142800	958127266	1842	1842	1842	1842	479
342	20231020	142700	957244948	1842	1842	1842	1842	0
343	20231020	142600	957244948	1842	1842	1842	1842	263
344	20231020	142500	956760502	1842	1844	1844	1842	1782
345	20231020	142400	953476092	1843	1843	1843	1843	209
346	20231020	142300	953090905	1843	1843	1843	1843	643
347	20231020	142200	951905856	1843	1843	1843	1843	0
348	20231020	142100	951905856	1843	1843	1843	1843	0
349	20231020	142000	951905856	1843	1843	1843	1843	1
350	20231020	141900	951904013	1843	1843	1843	1843	130
351	20231020	141800	951664423	1843	1843	1843	1843	161
352	20231020	141700	951367700	1843	1843	1843	1843	0
353	20231020	141600	951367700	1843	1843	1843	1842	874
354	20231020	141500	949756928	1843	1842	1843	1842	13
355	20231020	141400	949732979	1842	1844	1844	1842	271
356	20231020	141300	949233634	1845	1845	1845	1845	0
357	20231020	141200	949233634	1845	1845	1845	1845	30
358	20231020	141100	949178284	1847	1847	1847	1847	2
359	20231020	141000	949174590	1849	1850	1850	1849	298
360	20231020	140900	948623552	1850	1850	1850	1850	280
361	20231020	140800	948105552	1849	1849	1849	1849	10
362	20231020	140700	948087062	1850	1849	1850	1849	413
363	20231020	140600	947323013	1849	1849	1849	1849	181
364	20231020	140500	946988344	1849	1849	1849	1849	0
365	20231020	140400	946988344	1849	1849	1849	1849	120
366	20231020	140300	946766464	1847	1848	1848	1847	51
367	20231020	140200	946672218	1848	1842	1848	1842	668
368	20231020	140100	945437863	1841	1840	1841	1840	501
369	20231020	140000	944515901	1840	1847	1848	1840	2641
370	20231020	135900	939642463	1848	1847	1848	1847	636
371	20231020	135800	938467745	1842	1842	1842	1842	70
372	20231020	135700	938338805	1847	1848	1848	1847	2
373	20231020	135600	938335110	1848	1847	1848	1847	16
374	20231020	135500	938305547	1845	1842	1845	1842	228
375	20231020	135400	937885195	1841	1841	1841	1841	20
376	20231020	135300	937848375	1838	1838	1838	1838	3
377	20231020	135200	937842861	1837	1840	1840	1837	400
378	20231020	135100	937107690	1842	1843	1843	1842	55
379	20231020	135000	937006379	1841	1844	1844	1841	14
380	20231020	134900	936980602	1842	1842	1842	1842	40
381	20231020	134800	936906922	1845	1845	1845	1845	41
382	20231020	134700	936831277	1845	1847	1847	1845	13
383	20231020	134600	936807272	1847	1847	1847	1847	75
384	20231020	134500	936668747	1837	1837	1837	1837	0
385	20231020	134400	936668747	1837	1837	1837	1837	0
386	20231020	134300	936668747	1837	1837	1837	1837	0
387	20231020	134200	936668747	1837	1837	1837	1837	0
388	20231020	134100	936668747	1837	1838	1838	1837	80
389	20231020	134000	936521783	1837	1837	1837	1837	0
390	20231020	133900	936521783	1837	1837	1837	1837	0
391	20231020	133800	936521783	1837	1836	1837	1836	129
392	20231020	133700	936284839	1836	1847	1847	1836	2
393	20231020	133600	936281156	1848	1844	1848	1844	30
394	20231020	133500	936225776	1835	1835	1835	1835	12
395	20231020	133400	936203756	1840	1840	1840	1840	91
396	20231020	133300	936036316	1840	1840	1840	1840	189
397	20231020	133200	935688556	1840	1840	1840	1831	992
398	20231020	133100	933872150	1840	1835	1844	1835	1460
399	20231020	133000	931189444	1836	1836	1836	1836	0
400	20231020	132900	931189444	1836	1836	1836	1836	100
401	20231020	132800	931005844	1836	1835	1836	1835	1145
402	20231020	132700	928904473	1830	1832	1832	1828	1540
403	20231020	132600	926085125	1836	1836	1836	1836	0
404	20231020	132500	926085125	1836	1836	1836	1836	42
405	20231020	132400	926008013	1836	1836	1836	1836	599
406	20231020	132300	924908249	1836	1838	1838	1836	72
407	20231020	132200	924775922	1838	1838	1838	1838	12
408	20231020	132100	924753866	1838	1836	1838	1836	506
409	20231020	132000	923824848	1835	1832	1835	1832	794
410	20231020	131900	922370147	1832	1832	1832	1832	316
411	20231020	131800	921791235	1832	1828	1832	1828	1464
412	20231020	131700	919114407	1828	1828	1828	1828	0
413	20231020	131600	919114407	1828	1828	1828	1828	1
414	20231020	131500	919112579	1827	1827	1827	1827	0
415	20231020	131400	919112579	1827	1827	1827	1827	193
416	20231020	131300	918759968	1826	1827	1827	1826	20
417	20231020	131200	918723446	1832	1833	1833	1832	79
418	20231020	131100	918578651	1833	1830	1833	1826	1069
419	20231020	131000	916626154	1830	1833	1833	1830	3122
420	20231020	130900	910904206	1833	1834	1834	1833	1040
421	20231020	130800	908997386	1839	1833	1839	1833	117
422	20231020	130700	908782805	1833	1833	1833	1833	10
423	20231020	130600	908764475	1833	1833	1833	1833	115
424	20231020	130500	908553680	1832	1832	1832	1832	295
425	20231020	130400	908013240	1830	1830	1830	1830	0
426	20231020	130300	908013240	1830	1830	1830	1830	0
427	20231020	130200	908013240	1830	1830	1830	1830	15
428	20231020	130100	907985790	1830	1830	1830	1830	202
429	20231020	130000	907616130	1830	1830	1830	1830	0
430	20231020	125900	907616130	1830	1830	1830	1830	90
431	20231020	125800	907451430	1830	1830	1830	1830	38
432	20231020	125700	907381890	1830	1830	1830	1830	12
433	20231020	125600	907359930	1832	1832	1832	1832	208
434	20231020	125500	906978874	1833	1833	1833	1833	370
435	20231020	125400	906300664	1832	1831	1832	1831	179
436	20231020	125300	905972913	1831	1837	1837	1831	1695
437	20231020	125200	902868798	1837	1837	1837	1837	0
438	20231020	125100	902868798	1837	1837	1837	1837	0
439	20231020	125000	902868798	1837	1836	1837	1836	470
440	20231020	124900	902005428	1837	1837	1837	1837	0
441	20231020	124800	902005428	1837	1837	1837	1837	0
442	20231020	124700	902005428	1837	1837	1837	1837	0
443	20231020	124600	902005428	1837	1837	1837	1837	250
444	20231020	124500	901546178	1837	1837	1837	1837	219
445	20231020	124400	901143875	1836	1836	1836	1836	390
446	20231020	124300	900427835	1836	1833	1836	1832	3889
447	20231020	124200	893293823	1836	1836	1836	1836	0
448	20231020	124100	893293823	1836	1836	1836	1836	0
449	20231020	124000	893293823	1836	1828	1836	1828	1938
450	20231020	123900	889745326	1822	1822	1822	1822	0
451	20231020	123800	889745326	1822	1822	1822	1822	1
452	20231020	123700	889743504	1821	1821	1821	1821	0
453	20231020	123600	889743504	1821	1821	1821	1821	0
454	20231020	123500	889743504	1821	1821	1821	1821	1
455	20231020	123400	889741683	1821	1821	1821	1821	0
456	20231020	123300	889741683	1821	1821	1821	1820	116
457	20231020	123200	889530547	1821	1821	1821	1821	133
458	20231020	123100	889288354	1821	1821	1821	1821	50
459	20231020	123000	889197304	1821	1821	1821	1821	1
460	20231020	122900	889195483	1820	1820	1820	1820	300
461	20231020	122800	888649483	1820	1820	1820	1820	0
462	20231020	122700	888649483	1820	1829	1829	1820	70
463	20231020	122600	888521768	1820	1820	1820	1820	511
464	20231020	122500	887591748	1820	1821	1821	1820	1002
465	20231020	122400	885767931	1820	1821	1821	1820	40
466	20231020	122300	885695121	1819	1819	1819	1819	0
467	20231020	122200	885695121	1819	1821	1821	1819	4282
468	20231020	122100	877902443	1820	1829	1829	1820	28
469	20231020	122000	877851392	1829	1825	1829	1825	29
470	20231020	121900	877798436	1825	1820	1825	1820	19
471	20231020	121800	877763816	1820	1819	1820	1818	306
472	20231020	121700	877207200	1819	1819	1820	1819	111
473	20231020	121600	877005287	1820	1820	1820	1820	67
474	20231020	121500	876883347	1820	1820	1820	1820	272
475	20231020	121400	876388307	1820	1820	1820	1820	130
476	20231020	121300	876151707	1820	1825	1825	1820	700
477	20231020	121200	874874835	1826	1826	1826	1826	8
478	20231020	121100	874860227	1824	1825	1825	1824	525
479	20231020	121000	873902109	1826	1831	1831	1826	352
480	20231020	120900	873258915	1831	1827	1831	1827	157
481	20231020	120800	872971822	1826	1822	1826	1822	109
482	20231020	120700	872773101	1825	1826	1826	1825	600
483	20231020	120600	871678001	1826	1822	1826	1815	1140
484	20231020	120500	869602835	1823	1822	1823	1821	16
485	20231020	120400	869573681	1822	1818	1822	1818	386
486	20231020	120300	868871107	1818	1816	1818	1816	96
487	20231020	120200	868696638	1816	1815	1816	1808	189
488	20231020	120100	868353604	1815	1816	1816	1815	123
489	20231020	120000	868130259	1816	1815	1816	1815	107
490	20231020	115900	867935997	1815	1815	1815	1815	45
491	20231020	115800	867854322	1815	1807	1815	1807	3811
492	20231020	115700	860954678	1806	1804	1806	1804	1081
493	20231020	115600	859003316	1804	1804	1804	1804	75
494	20231020	115500	858868016	1805	1803	1805	1803	770
495	20231020	115400	857479053	1803	1803	1803	1803	0
496	20231020	115300	857479053	1803	1803	1803	1803	17
497	20231020	115200	857448402	1805	1803	1805	1803	30
498	20231020	115100	857394307	1802	1802	1802	1802	0
499	20231020	115000	857394307	1802	1802	1802	1801	161
500	20231020	114900	857104186	1802	1802	1802	1802	0
501	20231020	114800	857104186	1802	1794	1802	1794	320
502	20231020	114700	856528014	1793	1793	1793	1793	7
503	20231020	114600	856515463	1793	1789	1793	1789	306
504	20231020	114500	855967955	1789	1788	1789	1788	346
505	20231020	114400	855349087	1788	1788	1788	1788	156
506	20231020	114300	855070159	1784	1784	1784	1784	42
507	20231020	114200	854995231	1784	1783	1784	1783	748
508	20231020	114100	853661035	1784	1790	1790	1784	1221
509	20231020	114000	851480613	1790	1790	1791	1790	27
510	20231020	113900	851432277	1790	1789	1791	1789	16
511	20231020	113800	851403636	1790	1795	1797	1790	87
512	20231020	113700	851247784	1783	1798	1798	1783	1251
513	20231020	113600	849015554	1797	1800	1800	1797	32
514	20231020	113500	848957979	1800	1790	1806	1790	1871
515	20231020	113400	845590291	1790	1790	1791	1790	50
516	20231020	113300	845500788	1791	1788	1791	1788	964
517	20231020	113200	843775692	1788	1788	1788	1788	15
518	20231020	113100	843748872	1788	1788	1788	1788	0
519	20231020	113000	843748872	1788	1788	1788	1783	43
520	20231020	112900	843671993	1788	1788	1788	1783	507
521	20231020	112800	842767957	1787	1786	1787	1786	1015
522	20231020	112700	840954649	1786	1786	1786	1786	37
523	20231020	112600	840888567	1786	1788	1788	1786	23
524	20231020	112500	840847475	1780	1789	1789	1780	1640
525	20231020	112400	837924569	1789	1789	1789	1789	4
526	20231020	112300	837917413	1786	1786	1789	1786	250
527	20231020	112200	837470901	1787	1796	1798	1787	3432
528	20231020	112100	831323244	1795	1792	1795	1792	582
529	20231020	112000	830280070	1792	1790	1792	1790	659
530	20231020	111900	829100378	1790	1790	1790	1789	803
531	20231020	111800	827663308	1790	1790	1792	1790	286
532	20231020	111700	827151218	1790	1785	1791	1783	1976
533	20231020	111600	823625340	1786	1791	1793	1786	1689
534	20231020	111500	820605582	1790	1791	1792	1790	737
535	20231020	111400	819285889	1791	1789	1791	1789	58
536	20231020	111300	819182077	1789	1788	1789	1788	270
537	20231020	111200	818699216	1788	1789	1789	1785	131
538	20231020	111100	818465021	1788	1796	1796	1788	1525
539	20231020	111000	815732695	1796	1800	1800	1796	349
540	20231020	110900	815105650	1800	1800	1800	1800	1
541	20231020	110800	815103850	1796	1796	1796	1796	120
542	20231020	110700	814888330	1797	1797	1798	1797	600
543	20231020	110600	813809852	1798	1798	1798	1798	221
544	20231020	110500	813412494	1798	1800	1800	1798	1670
545	20231020	110400	810408074	1801	1801	1801	1801	1
546	20231020	110300	810406273	1800	1808	1808	1800	301
547	20231020	110200	809864119	1808	1802	1808	1802	372
548	20231020	110100	809191561	1802	1802	1802	1802	61
549	20231020	110000	809081639	1803	1805	1805	1802	323
550	20231020	105900	808498646	1805	1805	1805	1805	53
551	20231020	105800	808402981	1809	1809	1811	1809	1292
552	20231020	105700	806065714	1811	1804	1811	1804	609
553	20231020	105600	804965883	1801	1801	1801	1801	29
554	20231020	105500	804913654	1801	1800	1801	1800	160
555	20231020	105400	804625551	1799	1798	1799	1798	553
556	20231020	105300	803630705	1798	1798	1798	1797	29
557	20231020	105200	803578587	1798	1799	1799	1798	771
558	20231020	105100	802191561	1800	1801	1801	1799	320
559	20231020	105000	801615568	1801	1805	1805	1800	873
560	20231020	104900	800043605	1805	1805	1805	1805	32
561	20231020	104800	799985845	1805	1805	1805	1805	528
562	20231020	104700	799032805	1800	1805	1805	1800	4572
563	20231020	104600	790802537	1805	1804	1805	1804	707
564	20231020	104500	789526889	1800	1800	1804	1800	181
565	20231020	104400	789200884	1799	1800	1800	1799	595
566	20231020	104300	788129885	1800	1796	1801	1796	22
567	20231020	104200	788090355	1795	1798	1798	1791	780
568	20231020	104100	786689450	1797	1806	1806	1797	2833
569	20231020	104000	781593108	1806	1806	1806	1806	1
570	20231020	103900	781591302	1800	1803	1813	1800	817
571	20231020	103800	780118072	1803	1802	1803	1802	77
572	20231020	103700	779979282	1801	1801	1801	1801	79
573	20231020	103600	779837003	1800	1796	1800	1796	234
574	20231020	103500	779416350	1790	1787	1795	1787	3368
575	20231020	103400	773387178	1785	1785	1789	1779	5267
576	20231020	103300	763986687	1785	1786	1787	1785	1024
577	20231020	103200	762156838	1785	1781	1785	1777	197
578	20231020	103100	761805692	1785	1784	1787	1777	110
579	20231020	103000	761609473	1783	1771	1783	1771	4218
580	20231020	102900	754113226	1771	1773	1775	1771	1122
581	20231020	102800	752124957	1776	1772	1776	1772	1882
582	20231020	102700	748788347	1773	1767	1773	1766	1021
583	20231020	102600	746982999	1765	1765	1765	1765	0
584	20231020	102500	746982999	1765	1766	1766	1765	795
585	20231020	102400	745579689	1766	1770	1770	1766	4218
586	20231020	102300	738126296	1770	1779	1779	1769	5380
587	20231020	102200	728597159	1779	1786	1786	1779	6289
588	20231020	102100	717376445	1786	1792	1792	1786	2861
589	20231020	102000	712263721	1792	1797	1797	1792	567
590	20231020	101900	711247152	1797	1793	1797	1793	694
591	20231020	101800	710002806	1793	1796	1797	1793	468
592	20231020	101700	709162823	1795	1785	1795	1785	449
593	20231020	101600	708359420	1785	1794	1794	1784	1730
594	20231020	101500	705271678	1794	1793	1794	1784	1222
595	20231020	101400	703083427	1792	1800	1800	1792	7128
596	20231020	101300	690290855	1801	1814	1814	1800	14407
597	20231020	101200	664270098	1815	1815	1816	1815	2271
598	20231020	101100	660147999	1815	1815	1815	1814	1144
599	20231020	101000	658071788	1815	1821	1821	1815	5362
600	20231020	100900	648317846	1821	1825	1832	1821	13255
601	20231020	100800	624163027	1825	1832	1832	1825	4605
602	20231020	100700	615758669	1832	1827	1832	1826	4152
603	20231020	100600	608175778	1827	1828	1835	1826	2587
604	20231020	100500	603449415	1829	1833	1834	1829	6706
605	20231020	100400	591153327	1831	1833	1833	1827	8407
606	20231020	100300	575772805	1831	1833	1833	1831	700
607	20231020	100200	574489753	1833	1833	1833	1833	224
608	20231020	100100	574079161	1833	1833	1833	1833	2
609	20231020	100000	574075495	1833	1833	1833	1833	776
610	20231020	095900	572653087	1833	1833	1833	1833	106
611	20231020	095800	572458789	1833	1830	1833	1830	673
612	20231020	095700	571227160	1830	1832	1833	1830	1021
613	20231020	095600	569358303	1833	1840	1840	1833	45
614	20231020	095500	569275783	1831	1832	1832	1831	2550
615	20231020	095400	564606177	1842	1831	1842	1831	23
616	20231020	095300	564563880	1831	1840	1840	1831	20
617	20231020	095200	564527170	1840	1826	1840	1825	6467
618	20231020	095100	552685803	1826	1828	1828	1826	311
619	20231020	095000	552117363	1826	1826	1828	1826	693
620	20231020	094900	550851937	1828	1826	1828	1826	66
621	20231020	094800	550731401	1826	1827	1827	1826	1070
622	20231020	094700	548777017	1825	1829	1829	1825	5040
623	20231020	094600	539575044	1829	1828	1829	1826	2631
624	20231020	094500	534764907	1829	1829	1830	1829	748
625	20231020	094400	533396615	1830	1832	1832	1830	778
626	20231020	094300	531971621	1832	1832	1832	1832	202
627	20231020	094200	531601557	1832	1830	1832	1827	6941
628	20231020	094100	518904735	1832	1829	1832	1828	166
629	20231020	094000	518601086	1827	1839	1839	1827	6602
630	20231020	093900	506495612	1839	1839	1840	1839	1543
631	20231020	093800	503656917	1839	1840	1847	1838	8578
632	20231020	093700	487879806	1841	1848	1848	1841	6894
633	20231020	093600	475178750	1845	1843	1849	1843	99
634	20231020	093500	474995898	1850	1855	1856	1842	24123
635	20231020	093400	430402019	1856	1860	1861	1854	403
636	20231020	093300	429653694	1854	1862	1862	1854	2373
637	20231020	093200	425252024	1863	1868	1868	1855	112
638	20231020	093100	425043797	1855	1870	1870	1855	1672
639	20231020	093000	421934537	1870	1859	1874	1859	8368
640	20231020	092900	406350783	1858	1852	1858	1850	4913
641	20231020	092800	397251719	1851	1849	1851	1849	135
642	20231020	092700	397002081	1849	1859	1859	1849	336
643	20231020	092600	396377912	1860	1860	1861	1844	5492
644	20231020	092500	386225344	1860	1850	1861	1850	5990
645	20231020	092400	375117813	1850	1861	1862	1850	10964
646	20231020	092300	354826269	1861	1866	1871	1855	8016
647	20231020	092200	339898210	1866	1866	1871	1866	1162
648	20231020	092100	337728991	1869	1871	1877	1865	3711
649	20231020	092000	330789385	1869	1871	1871	1869	1749
650	20231020	091900	327519401	1871	1870	1871	1869	2135
651	20231020	091800	323528989	1870	1838	1870	1838	12541
652	20231020	091700	300278187	1838	1847	1847	1836	6621
653	20231020	091600	288112884	1838	1841	1847	1838	6149
654	20231020	091500	276789715	1847	1838	1897	1831	27701
655	20231020	091400	225816201	1831	1834	1840	1831	8339
656	20231020	091300	210530267	1849	1849	1849	1849	0
657	20231020	091200	210530267	1849	1901	1901	1847	16200
658	20231020	091100	179892804	1903	1913	1915	1900	10542
659	20231020	091000	159803298	1913	1930	1930	1913	20060
660	20231020	090900	121298437	1920	1928	1933	1920	9967
661	20231020	090800	102126071	1921	1918	1930	1916	629
662	20231020	090700	100914431	1942	1951	1951	1900	8869
663	20231020	090600	83803622	1944	1972	1972	1943	9968
664	20231020	090500	64264706	1972	1978	1994	1952	5808
665	20231020	090400	52814716	1973	1990	2010	1973	4510
666	20231020	090300	43875674	1990	1941	1990	1941	4494
667	20231020	090200	34989309	1942	2000	2020	1922	6681
668	20231020	090100	21706310	2000	2015	2030	2000	5671
669	20231020	090000	10331210	2030	2030	2065	2020	5046