KissMeData/177350/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200700	809650543	1945	1945	1945	1945	6023
3	20231023	200600	809650543	1945	1945	1945	1945	0
4	20231023	200500	809650543	1945	1945	1945	1945	0
5	20231023	200400	809650543	1945	1945	1945	1945	0
6	20231023	200300	809650543	1945	1945	1945	1945	0
7	20231023	200200	809650543	1945	1945	1945	1945	0
8	20231023	200100	809650543	1945	1945	1945	1945	0
9	20231023	200000	809650543	1945	1945	1945	1945	0
10	20231023	195900	809650543	1945	1945	1945	1945	0
11	20231023	195800	809650543	1945	1945	1945	1945	0
12	20231023	195700	809650543	1945	1945	1945	1945	0
13	20231023	195600	809650543	1945	1945	1945	1945	0
14	20231023	195500	809650543	1945	1945	1945	1945	0
15	20231023	195400	809650543	1945	1945	1945	1945	0
16	20231023	195300	809650543	1945	1945	1945	1945	0
17	20231023	195200	809650543	1945	1945	1945	1945	0
18	20231023	195100	809650543	1945	1945	1945	1945	0
19	20231023	195000	809650543	1945	1945	1945	1945	0
20	20231023	194900	809650543	1945	1945	1945	1945	0
21	20231023	194800	809650543	1945	1945	1945	1945	0
22	20231023	194700	809650543	1945	1945	1945	1945	0
23	20231023	194600	809650543	1945	1945	1945	1945	0
24	20231023	194500	809650543	1945	1945	1945	1945	0
25	20231023	194400	809650543	1945	1945	1945	1945	0
26	20231023	194300	809650543	1945	1945	1945	1945	0
27	20231023	194200	809650543	1945	1945	1945	1945	0
28	20231023	194100	809650543	1945	1945	1945	1945	0
29	20231023	194000	809650543	1945	1945	1945	1945	0
30	20231023	193900	809650543	1945	1945	1945	1945	0
31	20231023	193800	809650543	1945	1945	1945	1945	0
32	20231023	193700	809650543	1945	1945	1945	1945	6023
33	20231023	193600	809650543	1945	1945	1945	1945	0
34	20231023	193500	809650543	1945	1945	1945	1945	0
35	20231023	193400	809650543	1945	1945	1945	1945	0
36	20231023	193300	809650543	1945	1945	1945	1945	0
37	20231023	193200	809650543	1945	1945	1945	1945	0
38	20231023	193100	809650543	1945	1945	1945	1945	0
39	20231023	193000	809650543	1945	1945	1945	1945	0
40	20231023	192900	809650543	1945	1945	1945	1945	0
41	20231023	192800	809650543	1945	1945	1945	1945	0
42	20231023	192700	809650543	1945	1945	1945	1945	0
43	20231023	192600	809650543	1945	1945	1945	1945	0
44	20231023	192500	809650543	1945	1945	1945	1945	0
45	20231023	192400	809650543	1945	1945	1945	1945	0
46	20231023	192300	809650543	1945	1945	1945	1945	0
47	20231023	192200	809650543	1945	1945	1945	1945	0
48	20231023	192100	809650543	1945	1945	1945	1945	0
49	20231023	192000	809650543	1945	1945	1945	1945	0
50	20231023	191900	809650543	1945	1945	1945	1945	0
51	20231023	191800	809650543	1945	1945	1945	1945	0
52	20231023	191700	809650543	1945	1945	1945	1945	0
53	20231023	191600	809650543	1945	1945	1945	1945	0
54	20231023	191500	809650543	1945	1945	1945	1945	0
55	20231023	191400	809650543	1945	1945	1945	1945	0
56	20231023	191300	809650543	1945	1945	1945	1945	0
57	20231023	191200	809650543	1945	1945	1945	1945	0
58	20231023	191100	809650543	1945	1945	1945	1945	0
59	20231023	191000	809650543	1945	1945	1945	1945	0
60	20231023	190900	809650543	1945	1945	1945	1945	0
61	20231023	190800	809650543	1945	1945	1945	1945	0
62	20231023	190700	809650543	1945	1945	1945	1945	6023
63	20231023	190600	809650543	1945	1945	1945	1945	0
64	20231023	190500	809650543	1945	1945	1945	1945	0
65	20231023	190400	809650543	1945	1945	1945	1945	0
66	20231023	190300	809650543	1945	1945	1945	1945	0
67	20231023	190200	809650543	1945	1945	1945	1945	0
68	20231023	190100	809650543	1945	1945	1945	1945	0
69	20231023	190000	809650543	1945	1945	1945	1945	0
70	20231023	185900	809650543	1945	1945	1945	1945	0
71	20231023	185800	809650543	1945	1945	1945	1945	0
72	20231023	185700	809650543	1945	1945	1945	1945	0
73	20231023	185600	809650543	1945	1945	1945	1945	0
74	20231023	185500	809650543	1945	1945	1945	1945	0
75	20231023	185400	809650543	1945	1945	1945	1945	0
76	20231023	185300	809650543	1945	1945	1945	1945	0
77	20231023	185200	809650543	1945	1945	1945	1945	0
78	20231023	185100	809650543	1945	1945	1945	1945	0
79	20231023	185000	809650543	1945	1945	1945	1945	0
80	20231023	184900	809650543	1945	1945	1945	1945	0
81	20231023	184800	809650543	1945	1945	1945	1945	0
82	20231023	184700	809650543	1945	1945	1945	1945	0
83	20231023	184600	809650543	1945	1945	1945	1945	0
84	20231023	184500	809650543	1945	1945	1945	1945	0
85	20231023	184400	809650543	1945	1945	1945	1945	0
86	20231023	184300	809650543	1945	1945	1945	1945	0
87	20231023	184200	809650543	1945	1945	1945	1945	0
88	20231023	184100	809650543	1945	1945	1945	1945	0
89	20231023	184000	809650543	1945	1945	1945	1945	0
90	20231023	183900	809650543	1945	1945	1945	1945	0
91	20231023	183800	809650543	1945	1945	1945	1945	0
92	20231023	183700	809650543	1945	1945	1945	1945	6023
93	20231023	183600	809650543	1945	1945	1945	1945	0
94	20231023	183500	809650543	1945	1945	1945	1945	0
95	20231023	183400	809650543	1945	1945	1945	1945	0
96	20231023	183300	809650543	1945	1945	1945	1945	0
97	20231023	183200	809650543	1945	1945	1945	1945	0
98	20231023	183100	809650543	1945	1945	1945	1945	0
99	20231023	183000	809650543	1945	1945	1945	1945	0
100	20231023	182900	809650543	1945	1945	1945	1945	0
101	20231023	182800	809650543	1945	1945	1945	1945	0
102	20231023	182700	809650543	1945	1945	1945	1945	0
103	20231023	182600	809650543	1945	1945	1945	1945	0
104	20231023	182500	809650543	1945	1945	1945	1945	0
105	20231023	182400	809650543	1945	1945	1945	1945	0
106	20231023	182300	809650543	1945	1945	1945	1945	0
107	20231023	182200	809650543	1945	1945	1945	1945	0
108	20231023	182100	809650543	1945	1945	1945	1945	0
109	20231023	182000	809650543	1945	1945	1945	1945	0
110	20231023	181900	809650543	1945	1945	1945	1945	0
111	20231023	181800	809650543	1945	1945	1945	1945	0
112	20231023	181700	809650543	1945	1945	1945	1945	0
113	20231023	181600	809650543	1945	1945	1945	1945	0
114	20231023	181500	809650543	1945	1945	1945	1945	0
115	20231023	181400	809650543	1945	1945	1945	1945	0
116	20231023	181300	809650543	1945	1945	1945	1945	0
117	20231023	181200	809650543	1945	1945	1945	1945	0
118	20231023	181100	809650543	1945	1945	1945	1945	0
119	20231023	181000	809650543	1945	1945	1945	1945	0
120	20231023	180900	809650543	1945	1945	1945	1945	0
121	20231023	180800	809650543	1945	1945	1945	1945	0
122	20231023	180700	809650543	1945	1945	1945	1945	6023
123	20231023	180600	809650543	1945	1945	1945	1945	0
124	20231023	180500	809650543	1945	1945	1945	1945	0
125	20231023	180400	809650543	1945	1945	1945	1945	0
126	20231023	180300	809650543	1945	1945	1945	1945	0
127	20231023	180200	809650543	1945	1945	1945	1945	0
128	20231023	180100	809650543	1945	1945	1945	1945	0
129	20231023	180000	809650543	1945	1945	1945	1945	0
130	20231023	175900	809650543	1945	1945	1945	1945	0
131	20231023	175800	809650543	1945	1945	1945	1945	0
132	20231023	175700	809650543	1945	1945	1945	1945	0
133	20231023	175600	809650543	1945	1945	1945	1945	0
134	20231023	175500	809650543	1945	1945	1945	1945	0
135	20231023	175400	809650543	1945	1945	1945	1945	0
136	20231023	175300	809650543	1945	1945	1945	1945	0
137	20231023	175200	809650543	1945	1945	1945	1945	0
138	20231023	175100	809650543	1945	1945	1945	1945	0
139	20231023	175000	809650543	1945	1945	1945	1945	0
140	20231023	174900	809650543	1945	1945	1945	1945	0
141	20231023	174800	809650543	1945	1945	1945	1945	0
142	20231023	174700	809650543	1945	1945	1945	1945	0
143	20231023	174600	809650543	1945	1945	1945	1945	0
144	20231023	174500	809650543	1945	1945	1945	1945	0
145	20231023	174400	809650543	1945	1945	1945	1945	0
146	20231023	174300	809650543	1945	1945	1945	1945	0
147	20231023	174200	809650543	1945	1945	1945	1945	0
148	20231023	174100	809650543	1945	1945	1945	1945	0
149	20231023	174000	809650543	1945	1945	1945	1945	0
150	20231023	173900	809650543	1945	1945	1945	1945	0
151	20231023	173800	809650543	1945	1945	1945	1945	0
152	20231023	173700	809650543	1945	1945	1945	1945	6023
153	20231023	173600	809650543	1945	1945	1945	1945	0
154	20231023	173500	809650543	1945	1945	1945	1945	0
155	20231023	173400	809650543	1945	1945	1945	1945	0
156	20231023	173300	809650543	1945	1945	1945	1945	0
157	20231023	173200	809650543	1945	1945	1945	1945	0
158	20231023	173100	809650543	1945	1945	1945	1945	0
159	20231023	173000	809650543	1945	1945	1945	1945	0
160	20231023	172900	809650543	1945	1945	1945	1945	0
161	20231023	172800	809650543	1945	1945	1945	1945	0
162	20231023	172700	809650543	1945	1945	1945	1945	0
163	20231023	172600	809650543	1945	1945	1945	1945	0
164	20231023	172500	809650543	1945	1945	1945	1945	0
165	20231023	172400	809650543	1945	1945	1945	1945	0
166	20231023	172300	809650543	1945	1945	1945	1945	0
167	20231023	172200	809650543	1945	1945	1945	1945	0
168	20231023	172100	809650543	1945	1945	1945	1945	0
169	20231023	172000	809650543	1945	1945	1945	1945	0
170	20231023	171900	809650543	1945	1945	1945	1945	0
171	20231023	171800	809650543	1945	1945	1945	1945	0
172	20231023	171700	809650543	1945	1945	1945	1945	0
173	20231023	171600	809650543	1945	1945	1945	1945	0
174	20231023	171500	809650543	1945	1945	1945	1945	0
175	20231023	171400	809650543	1945	1945	1945	1945	0
176	20231023	171300	809650543	1945	1945	1945	1945	0
177	20231023	171200	809650543	1945	1945	1945	1945	0
178	20231023	171100	809650543	1945	1945	1945	1945	0
179	20231023	171000	809650543	1945	1945	1945	1945	0
180	20231023	170900	809650543	1945	1945	1945	1945	0
181	20231023	170800	809650543	1945	1945	1945	1945	0
182	20231023	170700	809650543	1945	1945	1945	1945	6023
183	20231023	170600	809650543	1945	1945	1945	1945	0
184	20231023	170500	809650543	1945	1945	1945	1945	0
185	20231023	170400	809650543	1945	1945	1945	1945	0
186	20231023	170300	809650543	1945	1945	1945	1945	0
187	20231023	170200	809650543	1945	1945	1945	1945	0
188	20231023	170100	809650543	1945	1945	1945	1945	0
189	20231023	170000	809650543	1945	1945	1945	1945	0
190	20231023	165900	809650543	1945	1945	1945	1945	0
191	20231023	165800	809650543	1945	1945	1945	1945	0
192	20231023	165700	809650543	1945	1945	1945	1945	0
193	20231023	165600	809650543	1945	1945	1945	1945	0
194	20231023	165500	809650543	1945	1945	1945	1945	0
195	20231023	165400	809650543	1945	1945	1945	1945	0
196	20231023	165300	809650543	1945	1945	1945	1945	0
197	20231023	165200	809650543	1945	1945	1945	1945	0
198	20231023	165100	809650543	1945	1945	1945	1945	0
199	20231023	165000	809650543	1945	1945	1945	1945	0
200	20231023	164900	809650543	1945	1945	1945	1945	0
201	20231023	164800	809650543	1945	1945	1945	1945	0
202	20231023	164700	809650543	1945	1945	1945	1945	0
203	20231023	164600	809650543	1945	1945	1945	1945	0
204	20231023	164500	809650543	1945	1945	1945	1945	0
205	20231023	164400	809650543	1945	1945	1945	1945	0
206	20231023	164300	809650543	1945	1945	1945	1945	0
207	20231023	164200	809650543	1945	1945	1945	1945	0
208	20231023	164100	809650543	1945	1945	1945	1945	0
209	20231023	164000	809650543	1945	1945	1945	1945	0
210	20231023	163900	809650543	1945	1945	1945	1945	0
211	20231023	163800	809650543	1945	1945	1945	1945	0
212	20231023	163700	809650543	1945	1945	1945	1945	6023
213	20231023	163600	809650543	1945	1945	1945	1945	0
214	20231023	163500	809650543	1945	1945	1945	1945	0
215	20231023	163400	809650543	1945	1945	1945	1945	0
216	20231023	163300	809650543	1945	1945	1945	1945	0
217	20231023	163200	809650543	1945	1945	1945	1945	0
218	20231023	163100	809650543	1945	1945	1945	1945	0
219	20231023	163000	809650543	1945	1945	1945	1945	0
220	20231023	162900	809650543	1945	1945	1945	1945	0
221	20231023	162800	809650543	1945	1945	1945	1945	0
222	20231023	162700	809650543	1945	1945	1945	1945	0
223	20231023	162600	809650543	1945	1945	1945	1945	0
224	20231023	162500	809650543	1945	1945	1945	1945	0
225	20231023	162400	809650543	1945	1945	1945	1945	0
226	20231023	162300	809650543	1945	1945	1945	1945	0
227	20231023	162200	809650543	1945	1945	1945	1945	0
228	20231023	162100	809650543	1945	1945	1945	1945	0
229	20231023	162000	809650543	1945	1945	1945	1945	0
230	20231023	161900	809650543	1945	1945	1945	1945	0
231	20231023	161800	809650543	1945	1945	1945	1945	0
232	20231023	161700	809650543	1945	1945	1945	1945	0
233	20231023	161600	809650543	1945	1945	1945	1945	0
234	20231023	161500	809650543	1945	1945	1945	1945	0
235	20231023	161400	809650543	1945	1945	1945	1945	0
236	20231023	161300	809650543	1945	1945	1945	1945	0
237	20231023	161200	809650543	1945	1945	1945	1945	0
238	20231023	161100	809650543	1945	1945	1945	1945	0
239	20231023	161000	809650543	1945	1945	1945	1945	0
240	20231023	160900	809650543	1945	1945	1945	1945	0
241	20231023	160800	809650543	1945	1945	1945	1945	0
242	20231023	160700	809650543	1945	1945	1945	1945	6023
243	20231023	160600	809650543	1945	1945	1945	1945	0
244	20231023	160500	809650543	1945	1945	1945	1945	0
245	20231023	160400	809650543	1945	1945	1945	1945	0
246	20231023	160300	809650543	1945	1945	1945	1945	0
247	20231023	160200	809650543	1945	1945	1945	1945	0
248	20231023	160100	809650543	1945	1945	1945	1945	0
249	20231023	160000	809650543	1945	1945	1945	1945	0
250	20231023	155900	809650543	1945	1945	1945	1945	0
251	20231023	155800	809650543	1945	1945	1945	1945	0
252	20231023	155700	809650543	1945	1945	1945	1945	0
253	20231023	155600	809650543	1945	1945	1945	1945	0
254	20231023	155500	809650543	1945	1945	1945	1945	0
255	20231023	155400	809650543	1945	1945	1945	1945	0
256	20231023	155300	809650543	1945	1945	1945	1945	0
257	20231023	155200	809650543	1945	1945	1945	1945	0
258	20231023	155100	809650543	1945	1945	1945	1945	0
259	20231023	155000	809650543	1945	1945	1945	1945	0
260	20231023	154900	809650543	1945	1945	1945	1945	0
261	20231023	154800	809650543	1945	1945	1945	1945	0
262	20231023	154700	809650543	1945	1945	1945	1945	0
263	20231023	154600	809650543	1945	1945	1945	1945	0
264	20231023	154500	809650543	1945	1945	1945	1945	0
265	20231023	154400	809650543	1945	1945	1945	1945	0
266	20231023	154300	809650543	1945	1945	1945	1945	0
267	20231023	154200	809650543	1945	1945	1945	1945	0
268	20231023	154100	809650543	1945	1945	1945	1945	0
269	20231023	154000	809650543	1945	1945	1945	1945	0
270	20231023	153900	809650543	1945	1945	1945	1945	0
271	20231023	153800	809650543	1945	1945	1945	1945	0
272	20231023	153700	809650543	1945	1945	1945	1945	6023
273	20231023	153600	809650543	1945	1945	1945	1945	0
274	20231023	153500	809650543	1945	1945	1945	1945	0
275	20231023	153400	809650543	1945	1945	1945	1945	0
276	20231023	153300	809650543	1945	1945	1945	1945	0
277	20231023	153200	809650543	1945	1945	1945	1945	0
278	20231023	153100	809650543	1945	1945	1945	1945	0
279	20231023	153000	809650543	1945	1945	1945	1945	6023
280	20231023	152900	797935808	1909	1909	1909	1909	0
281	20231023	152800	797935808	1909	1909	1909	1909	0
282	20231023	152700	797935808	1909	1909	1909	1909	0
283	20231023	152600	797935808	1909	1909	1909	1909	0
284	20231023	152500	797935808	1909	1909	1909	1909	0
285	20231023	152400	797935808	1909	1909	1909	1909	0
286	20231023	152300	797935808	1909	1909	1909	1909	0
287	20231023	152200	797935808	1909	1909	1909	1909	0
288	20231023	152100	797935808	1909	1909	1909	1909	0
289	20231023	152000	797935808	1909	1909	1909	1909	0
290	20231023	151900	797935808	1909	1942	1942	1909	1730
291	20231023	151800	794614683	1910	1910	1950	1907	8464
292	20231023	151700	778211865	1911	1910	1911	1898	431
293	20231023	151600	777390752	1910	1901	1910	1899	8336
294	20231023	151500	761491399	1901	1899	1901	1898	812
295	20231023	151400	759948705	1899	1897	1905	1896	618
296	20231023	151300	758774710	1897	1892	1898	1892	424
297	20231023	151200	757971415	1899	1900	1900	1899	206
298	20231023	151100	757580168	1900	1896	1900	1896	1665
299	20231023	151000	754418647	1895	1895	1895	1895	725
300	20231023	150900	753044772	1895	1892	1897	1892	1504
301	20231023	150800	750194547	1891	1887	1891	1887	901
302	20231023	150700	748492931	1887	1886	1887	1885	708
303	20231023	150600	747157727	1886	1885	1886	1885	366
304	20231023	150500	746467573	1884	1881	1884	1880	1249
305	20231023	150400	744116742	1883	1882	1884	1881	437
306	20231023	150300	743293804	1882	1883	1884	1882	841
307	20231023	150200	741709926	1884	1880	1884	1880	372
308	20231023	150100	741009611	1880	1877	1880	1877	990
309	20231023	150000	739149182	1877	1876	1877	1876	504
310	20231023	145900	738203276	1855	1860	1860	1855	9599
311	20231023	145800	720349898	1860	1860	1860	1860	0
312	20231023	145700	720349898	1860	1873	1873	1860	31
313	20231023	145600	720292225	1874	1874	1874	1874	0
314	20231023	145500	720292225	1874	1862	1874	1862	71
315	20231023	145400	720160011	1862	1863	1863	1862	530
316	20231023	145300	719172821	1877	1877	1877	1877	0
317	20231023	145200	719172821	1877	1877	1877	1877	5001
318	20231023	145100	709785944	1878	1878	1878	1878	0
319	20231023	145000	709785944	1878	1857	1879	1857	1231
320	20231023	144900	707481726	1858	1858	1858	1858	442
321	20231023	144800	706660490	1858	1858	1858	1858	381
322	20231023	144700	705952592	1858	1869	1869	1857	1023
323	20231023	144600	704052257	1870	1865	1870	1865	11
324	20231023	144500	704031737	1857	1857	1857	1857	189
325	20231023	144400	703680764	1857	1859	1859	1857	500
326	20231023	144300	702751959	1865	1865	1865	1865	44
327	20231023	144200	702669899	1870	1870	1870	1870	2
328	20231023	144100	702666159	1870	1870	1870	1870	250
329	20231023	144000	702198659	1870	1876	1880	1870	2740
330	20231023	143900	697066927	1879	1880	1880	1879	110
331	20231023	143800	696860227	1880	1876	1881	1876	125
332	20231023	143700	696625482	1876	1879	1879	1876	474
333	20231023	143600	695736078	1879	1879	1879	1879	0
334	20231023	143500	695736078	1879	1879	1879	1879	500
335	20231023	143400	694796578	1880	1876	1880	1876	159
336	20231023	143300	694497988	1877	1879	1879	1877	1039
337	20231023	143200	692547151	1886	1886	1886	1886	765
338	20231023	143100	691104361	1886	1885	1886	1885	643
339	20231023	143000	689891702	1886	1884	1886	1884	171
340	20231023	142900	689569273	1878	1878	1878	1878	420
341	20231023	142800	688780513	1872	1872	1872	1872	0
342	20231023	142700	688780513	1872	1870	1872	1870	3011
343	20231023	142600	683147377	1870	1870	1870	1870	17
344	20231023	142500	683115587	1859	1859	1859	1859	0
345	20231023	142400	683115587	1859	1859	1860	1859	292
346	20231023	142300	682572717	1861	1861	1861	1860	215
347	20231023	142200	682172688	1870	1861	1870	1861	221
348	20231023	142100	681759490	1860	1861	1861	1860	233
349	20231023	142000	681325913	1856	1856	1856	1856	0
350	20231023	141900	681325913	1856	1856	1856	1856	13
351	20231023	141800	681301785	1856	1857	1857	1856	337
352	20231023	141700	680676271	1855	1861	1861	1855	4100
353	20231023	141600	673062337	1862	1862	1862	1862	0
354	20231023	141500	673062337	1862	1870	1870	1862	527
355	20231023	141400	672078681	1872	1878	1878	1872	775
356	20231023	141300	670626075	1878	1878	1878	1878	153
357	20231023	141200	670338741	1878	1884	1884	1878	88
358	20231023	141100	670173441	1885	1879	1885	1878	1318
359	20231023	141000	667694995	1878	1878	1878	1878	76
360	20231023	140900	667552267	1880	1880	1880	1880	0
361	20231023	140800	667552267	1880	1872	1880	1872	1289
362	20231023	140700	665133284	1872	1872	1872	1872	50
363	20231023	140600	665039684	1875	1875	1875	1875	150
364	20231023	140500	664758434	1879	1879	1879	1879	365
365	20231023	140400	664072599	1872	1871	1878	1871	716
366	20231023	140300	662730486	1870	1871	1871	1870	308
367	20231023	140200	662154452	1870	1870	1871	1870	8
368	20231023	140100	662139489	1870	1870	1870	1870	90
369	20231023	140000	661971189	1879	1879	1879	1879	0
370	20231023	135900	661971189	1879	1879	1879	1879	3
371	20231023	135800	661965552	1880	1880	1880	1880	0
372	20231023	135700	661965552	1880	1869	1880	1869	1315
373	20231023	135600	659507343	1858	1842	1860	1842	1788
374	20231023	135500	656184634	1854	1843	1854	1841	430
375	20231023	135400	655392901	1843	1843	1843	1843	3853
376	20231023	135300	648291822	1843	1843	1843	1843	2
377	20231023	135200	648288136	1843	1850	1850	1840	1706
378	20231023	135100	645145514	1849	1843	1849	1840	3309
379	20231023	135000	639047414	1842	1848	1848	1840	1046
380	20231023	134900	637120727	1848	1849	1858	1848	270
381	20231023	134800	636621599	1848	1853	1859	1848	625
382	20231023	134700	635465237	1853	1853	1853	1853	35
383	20231023	134600	635400382	1853	1857	1858	1849	2297
384	20231023	134500	631145850	1858	1870	1870	1858	1490
385	20231023	134400	628373873	1870	1872	1872	1870	205
386	20231023	134300	627990213	1872	1862	1873	1848	2958
387	20231023	134200	622493824	1863	1876	1876	1863	2888
388	20231023	134100	617108832	1875	1865	1875	1863	6358
389	20231023	134000	605248254	1865	1886	1886	1865	1319
390	20231023	133900	602780356	1887	1884	1887	1875	343
391	20231023	133800	602136132	1887	1885	1887	1877	204
392	20231023	133700	601752394	1875	1884	1885	1875	1127
393	20231023	133600	599634992	1884	1883	1889	1882	74
394	20231023	133500	599495262	1881	1886	1892	1874	1904
395	20231023	133400	595912905	1886	1896	1896	1886	443
396	20231023	133300	595076698	1897	1897	1897	1889	10069
397	20231023	133200	576006011	1897	1909	1909	1897	1270
398	20231023	133100	573592465	1901	1910	1910	1901	107
399	20231023	133000	573388148	1910	1900	1910	1898	2071
400	20231023	132900	569450465	1900	1912	1912	1900	1356
401	20231023	132800	566872675	1905	1938	1938	1901	5093
402	20231023	132700	557105689	1927	1943	1943	1925	2418
403	20231023	132600	552428119	1943	1924	1955	1923	4493
404	20231023	132500	543703265	1914	1930	1937	1910	8108
405	20231023	132400	528110044	1930	1937	1948	1929	1615
406	20231023	132300	524991558	1930	1948	1961	1926	9727
407	20231023	132200	506113005	1948	1943	1962	1926	24772
408	20231023	132100	458111080	1969	1900	1980	1900	23019
409	20231023	132000	413607541	1898	1898	1898	1898	0
410	20231023	131900	413607541	1898	1895	1898	1895	375
411	20231023	131800	412896835	1895	1879	1895	1879	2700
412	20231023	131700	407799901	1879	1876	1880	1875	932
413	20231023	131600	406047992	1876	1868	1876	1868	3220
414	20231023	131500	400023270	1868	1867	1868	1867	606
415	20231023	131400	398891765	1867	1866	1867	1866	375
416	20231023	131300	398192002	1866	1866	1866	1866	0
417	20231023	131200	398192002	1866	1866	1866	1865	403
418	20231023	131100	397440006	1865	1856	1865	1856	6380
419	20231023	131000	385569276	1856	1856	1856	1856	216
420	20231023	130900	385168380	1856	1853	1856	1853	1408
421	20231023	130800	382556771	1852	1848	1852	1848	1135
422	20231023	130700	380458669	1847	1845	1847	1845	170
423	20231023	130600	380144817	1845	1845	1845	1845	1
424	20231023	130500	380142972	1842	1842	1842	1842	20
425	20231023	130400	380106132	1841	1840	1841	1840	21
426	20231023	130300	380067472	1840	1840	1840	1840	150
427	20231023	130200	379791472	1840	1840	1840	1840	1536
428	20231023	130100	376965232	1840	1840	1840	1840	60
429	20231023	130000	376854832	1840	1841	1841	1840	493
430	20231023	125900	375947569	1842	1842	1842	1842	35
431	20231023	125800	375883099	1842	1842	1842	1842	11
432	20231023	125700	375862837	1842	1842	1842	1842	100
433	20231023	125600	375678637	1841	1841	1841	1841	133
434	20231023	125500	375433784	1846	1846	1846	1846	0
435	20231023	125400	375433784	1846	1842	1846	1842	100
436	20231023	125300	375249274	1841	1842	1842	1841	180
437	20231023	125200	374917882	1841	1841	1841	1841	108
438	20231023	125100	374719054	1840	1842	1842	1840	7
439	20231023	125000	374706168	1847	1847	1847	1847	28
440	20231023	124900	374654452	1840	1840	1840	1840	0
441	20231023	124800	374654452	1840	1840	1840	1840	1
442	20231023	124700	374652612	1849	1849	1849	1849	0
443	20231023	124600	374652612	1849	1849	1849	1849	7
444	20231023	124500	374639669	1849	1840	1849	1840	51
445	20231023	124400	374545820	1840	1840	1840	1840	0
446	20231023	124300	374545820	1840	1849	1849	1840	5759
447	20231023	124200	363943130	1849	1850	1850	1849	321
448	20231023	124100	363349479	1850	1850	1850	1850	82
449	20231023	124000	363197779	1850	1852	1852	1850	345
450	20231023	123900	362559265	1852	1856	1856	1852	941
451	20231023	123800	360814229	1856	1857	1857	1856	341
452	20231023	123700	360181332	1857	1857	1857	1857	43
453	20231023	123600	360101481	1856	1857	1857	1856	276
454	20231023	123500	359588960	1857	1856	1857	1855	1077
455	20231023	123400	357589534	1856	1856	1856	1856	296
456	20231023	123300	357040158	1856	1854	1856	1854	807
457	20231023	123200	355543342	1850	1850	1850	1850	697
458	20231023	123100	354253892	1845	1845	1845	1845	0
459	20231023	123000	354253892	1845	1845	1845	1845	0
460	20231023	122900	354253892	1845	1845	1845	1845	84
461	20231023	122800	354098912	1845	1845	1845	1845	0
462	20231023	122700	354098912	1845	1845	1845	1845	7
463	20231023	122600	354085997	1845	1845	1845	1845	6
464	20231023	122500	354074927	1841	1844	1844	1841	1085
465	20231023	122400	352075904	1844	1844	1844	1844	0
466	20231023	122300	352075904	1844	1845	1845	1844	168
467	20231023	122200	351766043	1845	1845	1845	1844	222
468	20231023	122100	351356570	1845	1843	1845	1843	1253
469	20231023	122000	349046081	1844	1844	1844	1844	345
470	20231023	121900	348409901	1844	1844	1844	1844	0
471	20231023	121800	348409901	1844	1849	1849	1844	55
472	20231023	121700	348308231	1849	1855	1855	1849	171
473	20231023	121600	347991062	1855	1855	1855	1855	13
474	20231023	121500	347966947	1855	1848	1855	1848	223
475	20231023	121400	347554577	1848	1848	1848	1848	35
476	20231023	121300	347489897	1854	1845	1854	1845	6061
477	20231023	121200	336285586	1845	1843	1845	1842	434
478	20231023	121100	335485212	1844	1844	1844	1844	186
479	20231023	121000	335142228	1844	1844	1844	1844	170
480	20231023	120900	334828748	1840	1840	1840	1840	10
481	20231023	120800	334810348	1845	1845	1845	1845	101
482	20231023	120700	334624003	1845	1845	1845	1845	0
483	20231023	120600	334624003	1845	1844	1845	1844	72
484	20231023	120500	334491168	1844	1844	1844	1844	5
485	20231023	120400	334481948	1844	1844	1844	1844	753
486	20231023	120300	333093416	1838	1845	1845	1838	249
487	20231023	120200	332634327	1839	1839	1839	1839	48
488	20231023	120100	332546055	1839	1845	1845	1839	150
489	20231023	120000	332269846	1846	1841	1846	1834	365
490	20231023	115900	331599534	1833	1833	1833	1833	481
491	20231023	115800	330717861	1842	1839	1842	1839	851
492	20231023	115700	329152613	1839	1832	1839	1832	683
493	20231023	115600	327900055	1828	1828	1828	1828	82
494	20231023	115500	327750159	1819	1819	1819	1819	0
495	20231023	115400	327750159	1819	1819	1819	1819	0
496	20231023	115300	327750159	1819	1828	1828	1819	442
497	20231023	115200	326944955	1819	1829	1829	1819	101
498	20231023	115100	326760826	1833	1833	1833	1833	0
499	20231023	115000	326760826	1833	1833	1833	1833	0
500	20231023	114900	326760826	1833	1833	1833	1833	0
501	20231023	114800	326760826	1833	1831	1833	1800	10565
502	20231023	114700	307496948	1831	1839	1839	1831	560
503	20231023	114600	306469044	1843	1843	1843	1843	434
504	20231023	114500	305669182	1848	1848	1848	1847	597
505	20231023	114400	304566332	1848	1839	1848	1839	1345
506	20231023	114300	302086293	1839	1837	1839	1837	196
507	20231023	114200	301725894	1836	1834	1836	1834	872
508	20231023	114100	300125144	1834	1816	1834	1816	6110
509	20231023	114000	289001922	1816	1815	1816	1803	1618
510	20231023	113900	286074970	1815	1815	1815	1815	144
511	20231023	113800	285813610	1810	1815	1815	1810	291
512	20231023	113700	285286440	1815	1814	1815	1810	907
513	20231023	113600	283641516	1810	1808	1810	1808	1161
514	20231023	113500	281541030	1803	1804	1804	1803	50
515	20231023	113400	281450855	1808	1808	1808	1808	50
516	20231023	113300	281360455	1803	1803	1803	1803	27
517	20231023	113200	281311774	1803	1802	1807	1802	788
518	20231023	113100	279890723	1802	1802	1802	1802	75
519	20231023	113000	279755573	1791	1791	1791	1791	0
520	20231023	112900	279755573	1791	1791	1791	1791	0
521	20231023	112800	279755573	1791	1791	1791	1791	0
522	20231023	112700	279755573	1791	1791	1791	1791	0
523	20231023	112600	279755573	1791	1807	1807	1791	704
524	20231023	112500	278488674	1808	1808	1808	1808	0
525	20231023	112400	278488674	1808	1808	1808	1798	234
526	20231023	112300	278066262	1808	1807	1809	1807	111
527	20231023	112200	277865503	1807	1807	1807	1807	0
528	20231023	112100	277865503	1807	1807	1807	1807	0
529	20231023	112000	277865503	1807	1807	1807	1807	0
530	20231023	111900	277865503	1807	1790	1807	1790	288
531	20231023	111800	277346668	1790	1790	1790	1790	10
532	20231023	111700	277328768	1790	1796	1796	1790	68
533	20231023	111600	277206789	1797	1800	1800	1797	4768
534	20231023	111500	268624396	1800	1800	1800	1800	16
535	20231023	111400	268595596	1800	1805	1810	1800	121
536	20231023	111300	268376830	1805	1802	1805	1802	20
537	20231023	111200	268340736	1803	1800	1803	1800	364
538	20231023	111100	267684531	1800	1800	1800	1800	29
539	20231023	111000	267632331	1800	1800	1800	1800	779
540	20231023	110900	266230131	1800	1800	1800	1800	32
541	20231023	110800	266172531	1800	1800	1800	1800	769
542	20231023	110700	264788331	1800	1800	1802	1800	111
543	20231023	110600	264588331	1800	1800	1800	1800	51
544	20231023	110500	264496531	1800	1800	1800	1800	168
545	20231023	110400	264194131	1800	1800	1803	1800	262
546	20231023	110300	263722486	1800	1800	1801	1800	338
547	20231023	110200	263113958	1800	1800	1800	1800	0
548	20231023	110100	263113958	1800	1800	1800	1800	100
549	20231023	110000	262933958	1800	1800	1800	1800	30
550	20231023	105900	262879958	1789	1789	1789	1789	0
551	20231023	105800	262879958	1789	1789	1789	1789	0
552	20231023	105700	262879958	1789	1789	1789	1789	500
553	20231023	105600	261985458	1789	1789	1789	1789	4
554	20231023	105500	261978302	1789	1789	1789	1789	0
555	20231023	105400	261978302	1789	1789	1789	1789	487
556	20231023	105300	261107059	1789	1784	1789	1783	1813
557	20231023	105200	257872607	1785	1786	1786	1785	25
558	20231023	105100	257827979	1787	1788	1788	1787	57
559	20231023	105000	257726066	1789	1790	1790	1789	62
560	20231023	104900	257615088	1791	1791	1791	1791	139
561	20231023	104800	257366139	1791	1796	1796	1791	209
562	20231023	104700	256990825	1796	1797	1797	1796	33
563	20231023	104600	256931527	1796	1796	1796	1796	99
564	20231023	104500	256753723	1791	1806	1806	1790	1680
565	20231023	104400	253741329	1806	1808	1808	1806	123
566	20231023	104300	253519048	1809	1817	1817	1809	2266
567	20231023	104200	249413342	1813	1814	1817	1813	1074
568	20231023	104100	247464464	1814	1812	1814	1812	106
569	20231023	104000	247272290	1812	1811	1812	1811	162
570	20231023	103900	246978887	1811	1805	1813	1805	500
571	20231023	103800	246073779	1800	1793	1800	1793	2257
572	20231023	103700	242017322	1793	1792	1794	1792	609
573	20231023	103600	240925876	1792	1787	1792	1787	226
574	20231023	103500	240521393	1787	1784	1787	1784	4
575	20231023	103400	240514251	1786	1783	1786	1783	47
576	20231023	103300	240430403	1778	1780	1780	1778	782
577	20231023	103200	239039607	1778	1779	1781	1778	3252
578	20231023	103100	233255089	1778	1777	1778	1777	50
579	20231023	103000	233166229	1777	1796	1796	1777	162
580	20231023	102900	232877953	1797	1796	1797	1796	205
581	20231023	102800	232509573	1796	1796	1797	1796	24
582	20231023	102700	232466450	1795	1796	1796	1795	120
583	20231023	102600	232250933	1796	1796	1796	1796	0
584	20231023	102500	232250933	1796	1796	1796	1796	1
585	20231023	102400	232249137	1796	1796	1796	1796	1
586	20231023	102300	232247341	1796	1796	1796	1796	1
587	20231023	102200	232245545	1797	1797	1797	1797	0
588	20231023	102100	232245545	1797	1797	1797	1797	0
589	20231023	102000	232245545	1797	1791	1797	1787	1162
590	20231023	101900	230166613	1789	1789	1789	1789	2
591	20231023	101800	230163035	1798	1798	1798	1798	0
592	20231023	101700	230163035	1798	1798	1798	1798	60
593	20231023	101600	230055155	1799	1799	1799	1799	384
594	20231023	101500	229364339	1788	1788	1788	1788	1
595	20231023	101400	229362551	1788	1786	1788	1786	367
596	20231023	101300	228706455	1787	1773	1787	1773	75
597	20231023	101200	228572444	1785	1785	1785	1785	393
598	20231023	101100	227870939	1785	1785	1787	1785	639
599	20231023	101000	226730310	1785	1779	1785	1779	1000
600	20231023	100900	224950321	1779	1779	1779	1779	143
601	20231023	100800	224695924	1773	1775	1775	1773	3
602	20231023	100700	224690602	1775	1781	1781	1775	3031
603	20231023	100600	219292507	1781	1784	1784	1781	1456
604	20231023	100500	216695856	1785	1785	1785	1785	80
605	20231023	100400	216553056	1785	1785	1785	1785	2
606	20231023	100300	216549486	1785	1782	1785	1781	117
607	20231023	100200	216341017	1781	1775	1781	1775	1973
608	20231023	100100	212835836	1769	1769	1769	1769	160
609	20231023	100000	212552796	1769	1773	1773	1769	408
610	20231023	095900	211829903	1776	1785	1785	1776	321
611	20231023	095800	211258425	1788	1788	1788	1788	1
612	20231023	095700	211256637	1783	1783	1783	1783	0
613	20231023	095600	211256637	1783	1783	1783	1783	115
614	20231023	095500	211051592	1783	1774	1783	1774	468
615	20231023	095400	210220964	1773	1773	1773	1773	1001
616	20231023	095300	208446191	1773	1769	1773	1769	676
617	20231023	095200	207249439	1783	1760	1783	1757	1201
618	20231023	095100	205138565	1775	1773	1775	1755	2834
619	20231023	095000	200146095	1756	1772	1774	1756	1238
620	20231023	094900	197967722	1771	1779	1779	1771	700
621	20231023	094800	196726540	1779	1789	1789	1768	1376
622	20231023	094700	194280495	1789	1795	1795	1779	708
623	20231023	094600	193014289	1795	1796	1796	1795	50
624	20231023	094500	192924535	1797	1815	1815	1797	1711
625	20231023	094400	189846742	1815	1810	1815	1810	1678
626	20231023	094300	186801552	1810	1821	1821	1810	275
627	20231023	094200	186301177	1820	1810	1820	1810	664
628	20231023	094100	185097263	1810	1800	1810	1800	229
629	20231023	094000	184683484	1801	1799	1801	1797	252
630	20231023	093900	184229738	1800	1799	1801	1795	1032
631	20231023	093800	182373183	1799	1789	1800	1789	1875
632	20231023	093700	178999743	1789	1780	1789	1778	654
633	20231023	093600	177830474	1779	1761	1780	1761	1699
634	20231023	093500	174822487	1761	1756	1766	1756	154
635	20231023	093400	174550998	1755	1764	1769	1755	1094
636	20231023	093300	172628218	1763	1761	1763	1755	262
637	20231023	093200	172166344	1761	1760	1761	1760	4
638	20231023	093100	172159301	1750	1750	1750	1750	36
639	20231023	093000	172096301	1745	1745	1745	1745	691
640	20231023	092900	170890506	1745	1754	1754	1745	2830
641	20231023	092800	165945641	1754	1754	1754	1754	0
642	20231023	092700	165945641	1754	1753	1754	1753	33
643	20231023	092600	165887789	1753	1753	1753	1753	42
644	20231023	092500	165814163	1753	1755	1756	1752	2681
645	20231023	092400	161113682	1755	1770	1773	1753	1446
646	20231023	092300	158568181	1773	1773	1773	1771	215
647	20231023	092200	158187174	1774	1775	1775	1774	702
648	20231023	092100	156941142	1772	1769	1772	1767	1728
649	20231023	092000	153884300	1770	1752	1770	1752	1755
650	20231023	091900	150791839	1755	1757	1757	1751	1088
651	20231023	091800	148882877	1763	1751	1763	1745	383
652	20231023	091700	148210197	1766	1768	1768	1754	1272
653	20231023	091600	145973969	1771	1770	1771	1766	1847
654	20231023	091500	142704857	1770	1761	1779	1758	1378
655	20231023	091400	140267338	1761	1760	1762	1740	6162
656	20231023	091300	129455167	1760	1757	1760	1757	87
657	20231023	091200	129302142	1757	1759	1759	1757	945
658	20231023	091100	127640087	1760	1760	1760	1746	1228
659	20231023	091000	125490070	1759	1748	1760	1748	1596
660	20231023	090900	122694350	1746	1725	1746	1725	4639
661	20231023	090800	114673173	1726	1725	1726	1715	1796
662	20231023	090700	111576430	1726	1712	1729	1710	2637
663	20231023	090600	107051837	1712	1723	1725	1711	720
664	20231023	090500	105817752	1710	1730	1731	1710	5432
665	20231023	090400	96469078	1720	1713	1720	1708	10770
666	20231023	090300	78004331	1710	1738	1738	1710	3670
667	20231023	090200	71687024	1735	1763	1763	1728	6480
668	20231023	090100	60448155	1764	1768	1768	1764	224
669	20231023	090000	60052351	1776	1727	1779	1727	34398