KissMeData/452980/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	210000	270539182	1900	1900	1900	1900	10
3	20231019	205900	270539182	1900	1900	1900	1900	0
4	20231019	205800	270539182	1900	1900	1900	1900	0
5	20231019	205700	270539182	1900	1900	1900	1900	0
6	20231019	205600	270539182	1900	1900	1900	1900	0
7	20231019	205500	270539182	1900	1900	1900	1900	0
8	20231019	205400	270539182	1900	1900	1900	1900	0
9	20231019	205300	270539182	1900	1900	1900	1900	0
10	20231019	205200	270539182	1900	1900	1900	1900	0
11	20231019	205100	270539182	1900	1900	1900	1900	0
12	20231019	205000	270539182	1900	1900	1900	1900	0
13	20231019	204900	270539182	1900	1900	1900	1900	0
14	20231019	204800	270539182	1900	1900	1900	1900	0
15	20231019	204700	270539182	1900	1900	1900	1900	0
16	20231019	204600	270539182	1900	1900	1900	1900	0
17	20231019	204500	270539182	1900	1900	1900	1900	0
18	20231019	204400	270539182	1900	1900	1900	1900	0
19	20231019	204300	270539182	1900	1900	1900	1900	0
20	20231019	204200	270539182	1900	1900	1900	1900	0
21	20231019	204100	270539182	1900	1900	1900	1900	0
22	20231019	204000	270539182	1900	1900	1900	1900	0
23	20231019	203900	270539182	1900	1900	1900	1900	0
24	20231019	203800	270539182	1900	1900	1900	1900	0
25	20231019	203700	270539182	1900	1900	1900	1900	0
26	20231019	203600	270539182	1900	1900	1900	1900	0
27	20231019	203500	270539182	1900	1900	1900	1900	0
28	20231019	203400	270539182	1900	1900	1900	1900	0
29	20231019	203300	270539182	1900	1900	1900	1900	0
30	20231019	203200	270539182	1900	1900	1900	1900	0
31	20231019	203100	270539182	1900	1900	1900	1900	0
32	20231019	203000	270539182	1900	1900	1900	1900	10
33	20231019	202900	270539182	1900	1900	1900	1900	0
34	20231019	202800	270539182	1900	1900	1900	1900	0
35	20231019	202700	270539182	1900	1900	1900	1900	0
36	20231019	202600	270539182	1900	1900	1900	1900	0
37	20231019	202500	270539182	1900	1900	1900	1900	0
38	20231019	202400	270539182	1900	1900	1900	1900	0
39	20231019	202300	270539182	1900	1900	1900	1900	0
40	20231019	202200	270539182	1900	1900	1900	1900	0
41	20231019	202100	270539182	1900	1900	1900	1900	0
42	20231019	202000	270539182	1900	1900	1900	1900	0
43	20231019	201900	270539182	1900	1900	1900	1900	0
44	20231019	201800	270539182	1900	1900	1900	1900	0
45	20231019	201700	270539182	1900	1900	1900	1900	0
46	20231019	201600	270539182	1900	1900	1900	1900	0
47	20231019	201500	270539182	1900	1900	1900	1900	0
48	20231019	201400	270539182	1900	1900	1900	1900	0
49	20231019	201300	270539182	1900	1900	1900	1900	0
50	20231019	201200	270539182	1900	1900	1900	1900	0
51	20231019	201100	270539182	1900	1900	1900	1900	0
52	20231019	201000	270539182	1900	1900	1900	1900	0
53	20231019	200900	270539182	1900	1900	1900	1900	0
54	20231019	200800	270539182	1900	1900	1900	1900	0
55	20231019	200700	270539182	1900	1900	1900	1900	0
56	20231019	200600	270539182	1900	1900	1900	1900	0
57	20231019	200500	270539182	1900	1900	1900	1900	0
58	20231019	200400	270539182	1900	1900	1900	1900	0
59	20231019	200300	270539182	1900	1900	1900	1900	0
60	20231019	200200	270539182	1900	1900	1900	1900	0
61	20231019	200100	270539182	1900	1900	1900	1900	0
62	20231019	200000	270539182	1900	1900	1900	1900	10
63	20231019	195900	270539182	1900	1900	1900	1900	0
64	20231019	195800	270539182	1900	1900	1900	1900	0
65	20231019	195700	270539182	1900	1900	1900	1900	0
66	20231019	195600	270539182	1900	1900	1900	1900	0
67	20231019	195500	270539182	1900	1900	1900	1900	0
68	20231019	195400	270539182	1900	1900	1900	1900	0
69	20231019	195300	270539182	1900	1900	1900	1900	0
70	20231019	195200	270539182	1900	1900	1900	1900	0
71	20231019	195100	270539182	1900	1900	1900	1900	0
72	20231019	195000	270539182	1900	1900	1900	1900	0
73	20231019	194900	270539182	1900	1900	1900	1900	0
74	20231019	194800	270539182	1900	1900	1900	1900	0
75	20231019	194700	270539182	1900	1900	1900	1900	0
76	20231019	194600	270539182	1900	1900	1900	1900	0
77	20231019	194500	270539182	1900	1900	1900	1900	0
78	20231019	194400	270539182	1900	1900	1900	1900	0
79	20231019	194300	270539182	1900	1900	1900	1900	0
80	20231019	194200	270539182	1900	1900	1900	1900	0
81	20231019	194100	270539182	1900	1900	1900	1900	0
82	20231019	194000	270539182	1900	1900	1900	1900	0
83	20231019	193900	270539182	1900	1900	1900	1900	0
84	20231019	193800	270539182	1900	1900	1900	1900	0
85	20231019	193700	270539182	1900	1900	1900	1900	0
86	20231019	193600	270539182	1900	1900	1900	1900	0
87	20231019	193500	270539182	1900	1900	1900	1900	0
88	20231019	193400	270539182	1900	1900	1900	1900	0
89	20231019	193300	270539182	1900	1900	1900	1900	0
90	20231019	193200	270539182	1900	1900	1900	1900	0
91	20231019	193100	270539182	1900	1900	1900	1900	0
92	20231019	193000	270539182	1900	1900	1900	1900	10
93	20231019	192900	270539182	1900	1900	1900	1900	0
94	20231019	192800	270539182	1900	1900	1900	1900	0
95	20231019	192700	270539182	1900	1900	1900	1900	0
96	20231019	192600	270539182	1900	1900	1900	1900	0
97	20231019	192500	270539182	1900	1900	1900	1900	0
98	20231019	192400	270539182	1900	1900	1900	1900	0
99	20231019	192300	270539182	1900	1900	1900	1900	0
100	20231019	192200	270539182	1900	1900	1900	1900	0
101	20231019	192100	270539182	1900	1900	1900	1900	0
102	20231019	192000	270539182	1900	1900	1900	1900	0
103	20231019	191900	270539182	1900	1900	1900	1900	0
104	20231019	191800	270539182	1900	1900	1900	1900	0
105	20231019	191700	270539182	1900	1900	1900	1900	0
106	20231019	191600	270539182	1900	1900	1900	1900	0
107	20231019	191500	270539182	1900	1900	1900	1900	0
108	20231019	191400	270539182	1900	1900	1900	1900	0
109	20231019	191300	270539182	1900	1900	1900	1900	0
110	20231019	191200	270539182	1900	1900	1900	1900	0
111	20231019	191100	270539182	1900	1900	1900	1900	0
112	20231019	191000	270539182	1900	1900	1900	1900	0
113	20231019	190900	270539182	1900	1900	1900	1900	0
114	20231019	190800	270539182	1900	1900	1900	1900	0
115	20231019	190700	270539182	1900	1900	1900	1900	0
116	20231019	190600	270539182	1900	1900	1900	1900	0
117	20231019	190500	270539182	1900	1900	1900	1900	0
118	20231019	190400	270539182	1900	1900	1900	1900	0
119	20231019	190300	270539182	1900	1900	1900	1900	0
120	20231019	190200	270539182	1900	1900	1900	1900	0
121	20231019	190100	270539182	1900	1900	1900	1900	0
122	20231019	190000	270539182	1900	1900	1900	1900	10
123	20231019	185900	270539182	1900	1900	1900	1900	0
124	20231019	185800	270539182	1900	1900	1900	1900	0
125	20231019	185700	270539182	1900	1900	1900	1900	0
126	20231019	185600	270539182	1900	1900	1900	1900	0
127	20231019	185500	270539182	1900	1900	1900	1900	0
128	20231019	185400	270539182	1900	1900	1900	1900	0
129	20231019	185300	270539182	1900	1900	1900	1900	0
130	20231019	185200	270539182	1900	1900	1900	1900	0
131	20231019	185100	270539182	1900	1900	1900	1900	0
132	20231019	185000	270539182	1900	1900	1900	1900	0
133	20231019	184900	270539182	1900	1900	1900	1900	0
134	20231019	184800	270539182	1900	1900	1900	1900	0
135	20231019	184700	270539182	1900	1900	1900	1900	0
136	20231019	184600	270539182	1900	1900	1900	1900	0
137	20231019	184500	270539182	1900	1900	1900	1900	0
138	20231019	184400	270539182	1900	1900	1900	1900	0
139	20231019	184300	270539182	1900	1900	1900	1900	0
140	20231019	184200	270539182	1900	1900	1900	1900	0
141	20231019	184100	270539182	1900	1900	1900	1900	0
142	20231019	184000	270539182	1900	1900	1900	1900	0
143	20231019	183900	270539182	1900	1900	1900	1900	0
144	20231019	183800	270539182	1900	1900	1900	1900	0
145	20231019	183700	270539182	1900	1900	1900	1900	0
146	20231019	183600	270539182	1900	1900	1900	1900	0
147	20231019	183500	270539182	1900	1900	1900	1900	0
148	20231019	183400	270539182	1900	1900	1900	1900	0
149	20231019	183300	270539182	1900	1900	1900	1900	0
150	20231019	183200	270539182	1900	1900	1900	1900	0
151	20231019	183100	270539182	1900	1900	1900	1900	0
152	20231019	183000	270539182	1900	1900	1900	1900	10
153	20231019	182900	270539182	1900	1900	1900	1900	0
154	20231019	182800	270539182	1900	1900	1900	1900	0
155	20231019	182700	270539182	1900	1900	1900	1900	0
156	20231019	182600	270539182	1900	1900	1900	1900	0
157	20231019	182500	270539182	1900	1900	1900	1900	0
158	20231019	182400	270539182	1900	1900	1900	1900	0
159	20231019	182300	270539182	1900	1900	1900	1900	0
160	20231019	182200	270539182	1900	1900	1900	1900	0
161	20231019	182100	270539182	1900	1900	1900	1900	0
162	20231019	182000	270539182	1900	1900	1900	1900	0
163	20231019	181900	270539182	1900	1900	1900	1900	0
164	20231019	181800	270539182	1900	1900	1900	1900	0
165	20231019	181700	270539182	1900	1900	1900	1900	0
166	20231019	181600	270539182	1900	1900	1900	1900	0
167	20231019	181500	270539182	1900	1900	1900	1900	0
168	20231019	181400	270539182	1900	1900	1900	1900	0
169	20231019	181300	270539182	1900	1900	1900	1900	0
170	20231019	181200	270539182	1900	1900	1900	1900	0
171	20231019	181100	270539182	1900	1900	1900	1900	0
172	20231019	181000	270539182	1900	1900	1900	1900	0
173	20231019	180900	270539182	1900	1900	1900	1900	0
174	20231019	180800	270539182	1900	1900	1900	1900	0
175	20231019	180700	270539182	1900	1900	1900	1900	0
176	20231019	180600	270539182	1900	1900	1900	1900	0
177	20231019	180500	270539182	1900	1900	1900	1900	0
178	20231019	180400	270539182	1900	1900	1900	1900	0
179	20231019	180300	270539182	1900	1900	1900	1900	0
180	20231019	180200	270539182	1900	1900	1900	1900	0
181	20231019	180100	270539182	1900	1900	1900	1900	0
182	20231019	180000	270539182	1900	1900	1900	1900	10
183	20231019	175900	270539182	1900	1900	1900	1900	0
184	20231019	175800	270539182	1900	1900	1900	1900	0
185	20231019	175700	270539182	1900	1900	1900	1900	0
186	20231019	175600	270539182	1900	1900	1900	1900	0
187	20231019	175500	270539182	1900	1900	1900	1900	0
188	20231019	175400	270539182	1900	1900	1900	1900	0
189	20231019	175300	270539182	1900	1900	1900	1900	0
190	20231019	175200	270539182	1900	1900	1900	1900	0
191	20231019	175100	270539182	1900	1900	1900	1900	0
192	20231019	175000	270539182	1900	1900	1900	1900	0
193	20231019	174900	270539182	1900	1900	1900	1900	0
194	20231019	174800	270539182	1900	1900	1900	1900	0
195	20231019	174700	270539182	1900	1900	1900	1900	0
196	20231019	174600	270539182	1900	1900	1900	1900	0
197	20231019	174500	270539182	1900	1900	1900	1900	0
198	20231019	174400	270539182	1900	1900	1900	1900	0
199	20231019	174300	270539182	1900	1900	1900	1900	0
200	20231019	174200	270539182	1900	1900	1900	1900	0
201	20231019	174100	270539182	1900	1900	1900	1900	0
202	20231019	174000	270539182	1900	1900	1900	1900	0
203	20231019	173900	270539182	1900	1900	1900	1900	0
204	20231019	173800	270539182	1900	1900	1900	1900	0
205	20231019	173700	270539182	1900	1900	1900	1900	0
206	20231019	173600	270539182	1900	1900	1900	1900	0
207	20231019	173500	270539182	1900	1900	1900	1900	0
208	20231019	173400	270539182	1900	1900	1900	1900	0
209	20231019	173300	270539182	1900	1900	1900	1900	0
210	20231019	173200	270539182	1900	1900	1900	1900	0
211	20231019	173100	270539182	1900	1900	1900	1900	0
212	20231019	173000	270539182	1900	1900	1900	1900	10
213	20231019	172900	270539182	1900	1900	1900	1900	0
214	20231019	172800	270539182	1900	1900	1900	1900	0
215	20231019	172700	270539182	1900	1900	1900	1900	0
216	20231019	172600	270539182	1900	1900	1900	1900	0
217	20231019	172500	270539182	1900	1900	1900	1900	0
218	20231019	172400	270539182	1900	1900	1900	1900	0
219	20231019	172300	270539182	1900	1900	1900	1900	0
220	20231019	172200	270539182	1900	1900	1900	1900	0
221	20231019	172100	270539182	1900	1900	1900	1900	0
222	20231019	172000	270539182	1900	1900	1900	1900	0
223	20231019	171900	270539182	1900	1900	1900	1900	0
224	20231019	171800	270539182	1900	1900	1900	1900	0
225	20231019	171700	270539182	1900	1900	1900	1900	0
226	20231019	171600	270539182	1900	1900	1900	1900	0
227	20231019	171500	270539182	1900	1900	1900	1900	0
228	20231019	171400	270539182	1900	1900	1900	1900	0
229	20231019	171300	270539182	1900	1900	1900	1900	0
230	20231019	171200	270539182	1900	1900	1900	1900	0
231	20231019	171100	270539182	1900	1900	1900	1900	0
232	20231019	171000	270539182	1900	1900	1900	1900	0
233	20231019	170900	270539182	1900	1900	1900	1900	0
234	20231019	170800	270539182	1900	1900	1900	1900	0
235	20231019	170700	270539182	1900	1900	1900	1900	0
236	20231019	170600	270539182	1900	1900	1900	1900	0
237	20231019	170500	270539182	1900	1900	1900	1900	0
238	20231019	170400	270539182	1900	1900	1900	1900	0
239	20231019	170300	270539182	1900	1900	1900	1900	0
240	20231019	170200	270539182	1900	1900	1900	1900	0
241	20231019	170100	270539182	1900	1900	1900	1900	0
242	20231019	170000	270539182	1900	1900	1900	1900	10
243	20231019	165900	270539182	1900	1900	1900	1900	0
244	20231019	165800	270539182	1900	1900	1900	1900	0
245	20231019	165700	270539182	1900	1900	1900	1900	0
246	20231019	165600	270539182	1900	1900	1900	1900	0
247	20231019	165500	270539182	1900	1900	1900	1900	0
248	20231019	165400	270539182	1900	1900	1900	1900	0
249	20231019	165300	270539182	1900	1900	1900	1900	0
250	20231019	165200	270539182	1900	1900	1900	1900	0
251	20231019	165100	270539182	1900	1900	1900	1900	0
252	20231019	165000	270539182	1900	1900	1900	1900	0
253	20231019	164900	270539182	1900	1900	1900	1900	0
254	20231019	164800	270539182	1900	1900	1900	1900	0
255	20231019	164700	270539182	1900	1900	1900	1900	0
256	20231019	164600	270539182	1900	1900	1900	1900	0
257	20231019	164500	270539182	1900	1900	1900	1900	0
258	20231019	164400	270539182	1900	1900	1900	1900	0
259	20231019	164300	270539182	1900	1900	1900	1900	0
260	20231019	164200	270539182	1900	1900	1900	1900	0
261	20231019	164100	270539182	1900	1900	1900	1900	0
262	20231019	164000	270539182	1900	1900	1900	1900	0
263	20231019	163900	270539182	1900	1900	1900	1900	0
264	20231019	163800	270539182	1900	1900	1900	1900	0
265	20231019	163700	270539182	1900	1900	1900	1900	0
266	20231019	163600	270539182	1900	1900	1900	1900	0
267	20231019	163500	270539182	1900	1900	1900	1900	0
268	20231019	163400	270539182	1900	1900	1900	1900	0
269	20231019	163300	270539182	1900	1900	1900	1900	0
270	20231019	163200	270539182	1900	1900	1900	1900	0
271	20231019	163100	270539182	1900	1900	1900	1900	0
272	20231019	163000	270539182	1900	1900	1900	1900	10
273	20231019	162900	270539182	1900	1900	1900	1900	0
274	20231019	162800	270539182	1900	1900	1900	1900	0
275	20231019	162700	270539182	1900	1900	1900	1900	0
276	20231019	162600	270539182	1900	1900	1900	1900	0
277	20231019	162500	270539182	1900	1900	1900	1900	0
278	20231019	162400	270539182	1900	1900	1900	1900	0
279	20231019	162300	270539182	1900	1900	1900	1900	0
280	20231019	162200	270539182	1900	1900	1900	1900	0
281	20231019	162100	270539182	1900	1900	1900	1900	0
282	20231019	162000	270539182	1900	1900	1900	1900	0
283	20231019	161900	270539182	1900	1900	1900	1900	0
284	20231019	161800	270539182	1900	1900	1900	1900	0
285	20231019	161700	270539182	1900	1900	1900	1900	0
286	20231019	161600	270539182	1900	1900	1900	1900	0
287	20231019	161500	270539182	1900	1900	1900	1900	0
288	20231019	161400	270539182	1900	1900	1900	1900	0
289	20231019	161300	270539182	1900	1900	1900	1900	0
290	20231019	161200	270539182	1900	1900	1900	1900	0
291	20231019	161100	270539182	1900	1900	1900	1900	0
292	20231019	161000	270539182	1900	1900	1900	1900	0
293	20231019	160900	270539182	1900	1900	1900	1900	0
294	20231019	160800	270539182	1900	1900	1900	1900	0
295	20231019	160700	270539182	1900	1900	1900	1900	0
296	20231019	160600	270539182	1900	1900	1900	1900	0
297	20231019	160500	270539182	1900	1900	1900	1900	0
298	20231019	160400	270539182	1900	1900	1900	1900	0
299	20231019	160300	270539182	1900	1900	1900	1900	0
300	20231019	160200	270539182	1900	1900	1900	1900	0
301	20231019	160100	270539182	1900	1900	1900	1900	0
302	20231019	160000	270539182	1900	1900	1900	1900	10
303	20231019	155900	270539182	1900	1900	1900	1900	0
304	20231019	155800	270539182	1900	1900	1900	1900	0
305	20231019	155700	270539182	1900	1900	1900	1900	0
306	20231019	155600	270539182	1900	1900	1900	1900	0
307	20231019	155500	270539182	1900	1900	1900	1900	0
308	20231019	155400	270539182	1900	1900	1900	1900	0
309	20231019	155300	270539182	1900	1900	1900	1900	0
310	20231019	155200	270539182	1900	1900	1900	1900	0
311	20231019	155100	270539182	1900	1900	1900	1900	0
312	20231019	155000	270539182	1900	1900	1900	1900	0
313	20231019	154900	270539182	1900	1900	1900	1900	0
314	20231019	154800	270539182	1900	1900	1900	1900	0
315	20231019	154700	270539182	1900	1900	1900	1900	0
316	20231019	154600	270539182	1900	1900	1900	1900	0
317	20231019	154500	270539182	1900	1900	1900	1900	0
318	20231019	154400	270539182	1900	1900	1900	1900	0
319	20231019	154300	270539182	1900	1900	1900	1900	0
320	20231019	154200	270539182	1900	1900	1900	1900	0
321	20231019	154100	270539182	1900	1900	1900	1900	0
322	20231019	154000	270539182	1900	1900	1900	1900	0
323	20231019	153900	270539182	1900	1900	1900	1900	0
324	20231019	153800	270539182	1900	1900	1900	1900	0
325	20231019	153700	270539182	1900	1900	1900	1900	0
326	20231019	153600	270539182	1900	1900	1900	1900	0
327	20231019	153500	270539182	1900	1900	1900	1900	0
328	20231019	153400	270539182	1900	1900	1900	1900	0
329	20231019	153300	270539182	1900	1900	1900	1900	0
330	20231019	153200	270539182	1900	1900	1900	1900	0
331	20231019	153100	270539182	1900	1900	1900	1900	0
332	20231019	153000	270539182	1900	1900	1900	1900	20
333	20231019	152900	270520182	1897	1897	1897	1897	0
334	20231019	152800	270520182	1897	1897	1897	1897	0
335	20231019	152700	270520182	1897	1897	1897	1897	0
336	20231019	152600	270520182	1897	1897	1897	1897	0
337	20231019	152500	270520182	1897	1897	1897	1897	0
338	20231019	152400	270520182	1897	1897	1897	1897	0
339	20231019	152300	270520182	1897	1897	1897	1897	0
340	20231019	152200	270520182	1897	1897	1897	1897	0
341	20231019	152100	270520182	1897	1897	1897	1897	0
342	20231019	152000	270520182	1897	1897	1897	1897	0
343	20231019	151900	270520182	1897	1897	1897	1897	1904
344	20231019	151800	266908294	1897	1897	1897	1897	0
345	20231019	151700	266908294	1897	1897	1897	1897	0
346	20231019	151600	266908294	1897	1897	1897	1897	0
347	20231019	151500	266908294	1897	1899	1899	1897	511
348	20231019	151400	265938812	1898	1898	1898	1898	0
349	20231019	151300	265938812	1898	1898	1898	1898	0
350	20231019	151200	265938812	1898	1898	1898	1898	200
351	20231019	151100	265559212	1898	1898	1898	1898	290
352	20231019	151000	265008792	1898	1898	1898	1898	0
353	20231019	150900	265008792	1898	1898	1898	1898	0
354	20231019	150800	265008792	1898	1898	1898	1898	0
355	20231019	150700	265008792	1898	1898	1898	1898	290
356	20231019	150600	264458372	1898	1898	1898	1898	211
357	20231019	150500	264057894	1900	1900	1900	1900	0
358	20231019	150400	264057894	1900	1897	1900	1897	291
359	20231019	150300	263505864	1897	1897	1897	1897	0
360	20231019	150200	263505864	1897	1897	1897	1897	0
361	20231019	150100	263505864	1897	1897	1897	1897	1747
362	20231019	150000	260191805	1897	1901	1901	1897	325
363	20231019	145900	259574833	1901	1901	1901	1901	0
364	20231019	145800	259574833	1901	1901	1901	1901	35
365	20231019	145700	259508298	1901	1901	1901	1901	68
366	20231019	145600	259379030	1897	1898	1898	1897	502
367	20231019	145500	258426701	1899	1899	1899	1899	39
368	20231019	145400	258352640	1899	1899	1899	1899	152
369	20231019	145300	258063992	1899	1898	1899	1897	325
370	20231019	145200	257447362	1899	1899	1899	1899	39
371	20231019	145100	257373301	1899	1899	1899	1899	141
372	20231019	145000	257105542	1899	1899	1899	1899	35
373	20231019	144900	257039077	1897	1899	1899	1897	364
374	20231019	144800	256348386	1899	1899	1899	1899	116
375	20231019	144700	256128102	1899	1899	1899	1899	79
376	20231019	144600	255978081	1899	1899	1899	1899	35
377	20231019	144500	255911616	1897	1899	1899	1897	348
378	20231019	144400	255251292	1899	1899	1899	1899	74
379	20231019	144300	255110766	1899	1899	1899	1899	74
380	20231019	144200	254970240	1899	1900	1900	1899	108
381	20231019	144100	254765109	1898	1901	1901	1898	325
382	20231019	144000	254147770	1901	1901	1901	1901	35
383	20231019	143900	254081235	1901	1901	1901	1901	66
384	20231019	143800	253955769	1898	1900	1900	1898	291
385	20231019	143700	253403285	1900	1900	1900	1900	27
386	20231019	143600	253351985	1900	1900	1900	1900	79
387	20231019	143500	253201885	1900	1900	1900	1900	35
388	20231019	143400	253135385	1898	1900	1900	1898	364
389	20231019	143300	252444330	1900	1900	1900	1900	64
390	20231019	143200	252322730	1900	1900	1900	1900	39
391	20231019	143100	252248630	1900	1900	1900	1900	79
392	20231019	143000	252098530	1900	1900	1900	1898	543
393	20231019	142900	251067306	1901	1901	1901	1901	35
394	20231019	142800	251000771	1901	1901	1901	1901	100
395	20231019	142700	250810671	1901	1900	1901	1898	357
396	20231019	142600	250132833	1900	1900	1900	1900	67
397	20231019	142500	250005533	1900	1900	1900	1900	117
398	20231019	142400	249783233	1900	1900	1900	1900	74
399	20231019	142300	249642633	1898	1900	1900	1898	329
400	20231019	142200	249018078	1900	1900	1900	1900	96
401	20231019	142100	248835678	1900	1900	1900	1900	0
402	20231019	142000	248835678	1900	1900	1900	1900	114
403	20231019	141900	248619078	1898	1900	1900	1898	366
404	20231019	141800	247924225	1900	1899	1900	1898	1932
405	20231019	141700	244257150	1900	1901	1901	1900	114
406	20231019	141600	244040515	1898	1898	1898	1898	0
407	20231019	141500	244040515	1898	1901	1901	1898	325
408	20231019	141400	243423276	1901	1901	1901	1901	35
409	20231019	141300	243356741	1900	1900	1900	1900	93
410	20231019	141200	243180041	1900	1899	1900	1898	342
411	20231019	141100	242530765	1900	1900	1900	1900	75
412	20231019	141000	242388265	1900	1900	1900	1900	79
413	20231019	140900	242238165	1900	1900	1900	1900	35
414	20231019	140800	242171665	1898	1900	1900	1898	325
415	20231019	140700	241554716	1900	1900	1900	1900	145
416	20231019	140600	241279216	1900	1900	1900	1900	74
417	20231019	140500	241138616	1900	1899	1900	1899	46
418	20231019	140400	241051222	1898	1900	1900	1898	384
419	20231019	140300	240322167	1900	1900	1900	1900	39
420	20231019	140200	240248067	1898	1900	1900	1898	88
421	20231019	140100	240080887	1900	1899	1900	1898	393
422	20231019	140000	239334732	1900	1900	1900	1900	75
423	20231019	135900	239192232	1900	1900	1900	1900	39
424	20231019	135800	239118132	1900	1900	1900	1900	142
425	20231019	135700	238848332	1898	1899	1899	1898	291
426	20231019	135600	238295975	1900	1900	1900	1900	112
427	20231019	135500	238083175	1901	1900	1901	1900	149
428	20231019	135400	237799967	1898	1898	1898	1898	0
429	20231019	135300	237799967	1898	1901	1901	1898	1984
430	20231019	135200	234030918	1902	1902	1902	1902	97
431	20231019	135100	233846424	1902	1902	1902	1902	35
432	20231019	135000	233779854	1901	1901	1901	1901	1030
433	20231019	134900	231821824	1901	1902	1902	1901	403
434	20231019	134800	231055608	1902	1902	1902	1902	335
435	20231019	134700	230418438	1901	1901	1901	1901	1000
436	20231019	134600	228517438	1902	1901	1902	1901	382
437	20231019	134500	227791164	1902	1902	1902	1902	35
438	20231019	134400	227724594	1902	1902	1902	1902	0
439	20231019	134300	227724594	1902	1901	1902	1901	188
440	20231019	134200	227367028	1901	1902	1902	1901	349
441	20231019	134100	226703544	1902	1902	1902	1902	68
442	20231019	134000	226574208	1902	1902	1902	1902	35
443	20231019	133900	226507638	1902	1902	1902	1902	35
444	20231019	133800	226441068	1901	1902	1902	1901	367
445	20231019	133700	225743325	1902	1902	1902	1902	35
446	20231019	133600	225676755	1902	1902	1902	1902	0
447	20231019	133500	225676755	1902	1901	1902	1901	384
448	20231019	133400	224946677	1901	1902	1902	1901	57
449	20231019	133300	224838285	1902	1902	1902	1902	0
450	20231019	133200	224838285	1902	1901	1902	1901	127
451	20231019	133100	224596742	1902	1901	1902	1901	325
452	20231019	133000	223978882	1902	1902	1902	1902	0
453	20231019	132900	223978882	1902	1902	1902	1902	89
454	20231019	132800	223809604	1902	1902	1902	1902	35
455	20231019	132700	223743034	1901	1901	1901	1901	290
456	20231019	132600	223191744	1902	1901	1902	1901	984
457	20231019	132500	221321090	1901	1901	1901	1901	70
458	20231019	132400	221188020	1900	1900	1900	1900	0
459	20231019	132300	221188020	1900	1901	1901	1900	390
460	20231019	132200	220446920	1900	1900	1900	1900	251
461	20231019	132100	219970020	1895	1895	1895	1895	0
462	20231019	132000	219970020	1895	1900	1900	1895	291
463	20231019	131900	219417385	1901	1901	1901	1901	35
464	20231019	131800	219350850	1895	1895	1895	1895	0
465	20231019	131700	219350850	1895	1895	1895	1895	0
466	20231019	131600	219350850	1895	1901	1901	1895	325
467	20231019	131500	218734140	1901	1901	1901	1901	0
468	20231019	131400	218734140	1901	1901	1901	1901	109
469	20231019	131300	218526931	1895	1895	1895	1895	0
470	20231019	131200	218526931	1895	1900	1900	1895	290
471	20231019	131100	217976526	1901	1901	1901	1901	96
472	20231019	131000	217794030	1895	1895	1895	1895	0
473	20231019	130900	217794030	1895	1900	1900	1895	290
474	20231019	130800	217243545	1901	1901	1901	1900	2604
475	20231019	130700	212295831	1901	1901	1901	1901	0
476	20231019	130600	212295831	1901	1901	1901	1901	66
477	20231019	130500	212170365	1896	1900	1900	1896	290
478	20231019	130400	211619381	1901	1901	1901	1901	0
479	20231019	130300	211619381	1901	1901	1901	1901	35
480	20231019	130200	211552846	1901	1898	1901	1898	3408
481	20231019	130100	205077842	1895	1897	1897	1895	290
482	20231019	130000	204528179	1898	1898	1898	1898	79
483	20231019	125900	204378237	1898	1898	1898	1898	133
484	20231019	125800	204125803	1895	1895	1895	1895	0
485	20231019	125700	204125803	1895	1898	1898	1895	437
486	20231019	125600	203297195	1898	1898	1898	1898	114
487	20231019	125500	203080823	1895	1895	1895	1895	0
488	20231019	125400	203080823	1895	1898	1898	1895	353
489	20231019	125300	202411555	1898	1898	1898	1898	74
490	20231019	125200	202271103	1898	1898	1898	1898	39
491	20231019	125100	202197081	1898	1898	1898	1898	113
492	20231019	125000	201982607	1895	1897	1897	1895	290
493	20231019	124900	201432952	1898	1900	1900	1898	143
494	20231019	124800	201161380	1900	1900	1900	1900	74
495	20231019	124700	201020780	1895	1895	1895	1895	0
496	20231019	124600	201020780	1895	1900	1900	1895	388
497	20231019	124500	200284993	1900	1899	1900	1899	132
498	20231019	124400	200034213	1895	1895	1895	1895	0
499	20231019	124300	200034213	1895	1899	1899	1895	290
500	20231019	124200	199484199	1900	1900	1900	1900	39
501	20231019	124100	199410099	1900	1900	1900	1900	78
502	20231019	124000	199261899	1900	1900	1900	1900	75
503	20231019	123900	199119399	1895	1899	1899	1895	291
504	20231019	123800	198567682	1900	1900	1900	1900	39
505	20231019	123700	198493582	1899	1900	1900	1899	95
506	20231019	123600	198313138	1895	1895	1895	1895	0
507	20231019	123500	198313138	1895	1900	1900	1895	330
508	20231019	123400	197687204	1900	1900	1900	1900	115
509	20231019	123300	197468704	1900	1900	1900	1900	39
510	20231019	123200	197394604	1895	1895	1895	1895	0
511	20231019	123100	197394604	1895	1900	1900	1895	325
512	20231019	123000	196778379	1900	1900	1900	1900	143
513	20231019	122900	196506679	1900	1900	1900	1900	40
514	20231019	122800	196430679	1895	1899	1899	1895	290
515	20231019	122700	195880928	1899	1899	1899	1899	137
516	20231019	122600	195620765	1899	1899	1899	1899	78
517	20231019	122500	195472643	1895	1895	1895	1895	0
518	20231019	122400	195472643	1895	1899	1899	1895	364
519	20231019	122300	194782298	1899	1899	1899	1899	40
520	20231019	122200	194706338	1899	1899	1899	1899	114
521	20231019	122100	194489852	1895	1895	1895	1895	0
522	20231019	122000	194489852	1895	1899	1899	1895	330
523	20231019	121900	193864179	1899	1899	1899	1899	35
524	20231019	121800	193797714	1899	1899	1899	1899	136
525	20231019	121700	193539450	1895	1898	1898	1895	290
526	20231019	121600	192989604	1899	1899	1899	1899	71
527	20231019	121500	192854775	1899	1898	1899	1898	118
528	20231019	121400	192630694	1899	1899	1899	1899	74
529	20231019	121300	192490168	1897	1899	1899	1895	306
530	20231019	121200	191909910	1899	1899	1900	1898	97
531	20231019	121100	191725621	1900	1898	1900	1898	51
532	20231019	121000	191628752	1897	1897	1897	1897	24
533	20231019	120900	191583224	1895	1900	1900	1895	398
534	20231019	120800	190828295	1900	1899	1900	1899	258
535	20231019	120700	190338118	1897	1897	1897	1897	18
536	20231019	120600	190303972	1895	1895	1895	1895	0
537	20231019	120500	190303972	1895	1899	1900	1895	513
538	20231019	120400	189330728	1900	1899	1900	1899	512
539	20231019	120300	188357943	1899	1897	1899	1897	35
540	20231019	120200	188291512	1897	1897	1897	1895	308
541	20231019	120100	187707746	1900	1900	1900	1899	190
542	20231019	120000	187346750	1899	1899	1899	1899	20
543	20231019	115900	187308770	1895	1895	1895	1895	0
544	20231019	115800	187308770	1895	1900	1900	1895	403
545	20231019	115700	186544223	1900	1900	1900	1900	81
546	20231019	115600	186390323	1900	1899	1900	1899	72
547	20231019	115500	186253560	1898	1897	1898	1897	40
548	20231019	115400	186177660	1895	1898	1898	1895	290
549	20231019	115300	185627908	1900	1900	1900	1900	114
550	20231019	115200	185411308	1900	1898	1900	1898	62
551	20231019	115100	185293554	1895	1897	1897	1895	290
552	20231019	115000	184743899	1898	1898	1898	1898	39
553	20231019	114900	184669877	1898	1898	1898	1898	147
554	20231019	114800	184390871	1898	1898	1898	1898	35
555	20231019	114700	184324441	1895	1897	1897	1895	290
556	20231019	114600	183774739	1898	1900	1900	1898	864
557	20231019	114500	182134640	1899	1899	1899	1899	73
558	20231019	114400	181996013	1899	1899	1899	1899	74
559	20231019	114300	181855487	1898	1899	1899	1898	396
560	20231019	114200	181103773	1899	1899	1899	1899	35
561	20231019	114100	181037308	1899	1899	1899	1899	78
562	20231019	114000	180889186	1901	1900	1902	1899	10741
563	20231019	113900	160474219	1895	1901	1901	1895	326
564	20231019	113800	159855194	1901	1901	1901	1901	35
565	20231019	113700	159788659	1900	1899	1900	1899	44
566	20231019	113600	159705086	1895	1897	1897	1895	290
567	20231019	113500	159155466	1899	1899	1899	1899	113
568	20231019	113400	158940879	1899	1899	1899	1899	114
569	20231019	113300	158724393	1895	1895	1895	1895	0
570	20231019	113200	158724393	1895	1899	1899	1895	905
571	20231019	113100	157008835	1899	1899	1899	1899	100
572	20231019	113000	156818935	1899	1899	1899	1899	35
573	20231019	112900	156752470	1899	1899	1899	1899	78
574	20231019	112800	156604348	1895	1899	1899	1895	290
575	20231019	112700	156054545	1900	1900	1900	1900	137
576	20231019	112600	155794245	1899	1899	1899	1899	16
577	20231019	112500	155763861	1895	1899	1899	1895	290
578	20231019	112400	155213941	1900	1900	1900	1900	74
579	20231019	112300	155073341	1900	1899	1900	1899	75
580	20231019	112200	154930854	1897	1897	1897	1897	17
581	20231019	112100	154898605	1896	1900	1900	1895	349
582	20231019	112000	154236895	1899	1900	1900	1899	133
583	20231019	111900	153984202	1898	1900	1900	1898	55
584	20231019	111800	153879732	1900	1897	1900	1897	17
585	20231019	111700	153847480	1895	1900	1900	1895	364
586	20231019	111600	153157024	1900	1900	1900	1900	78
587	20231019	111500	153008824	1900	1900	1900	1900	39
588	20231019	111400	152934724	1895	1895	1895	1895	0
589	20231019	111300	152934724	1895	1900	1900	1895	364
590	20231019	111200	152244249	1900	1900	1900	1900	79
591	20231019	111100	152094149	1900	1900	1900	1900	39
592	20231019	111000	152020049	1894	1895	1895	1894	290
593	20231019	110900	151470634	1894	1894	1894	1894	119
594	20231019	110800	151245248	1894	1893	1894	1893	103
595	20231019	110700	151050168	1894	1894	1894	1894	75
596	20231019	110600	150908118	1894	1893	1894	1893	695
597	20231019	110500	149592448	1894	1894	1894	1894	108
598	20231019	110400	149387896	1894	1894	1894	1894	76
599	20231019	110300	149243952	1894	1894	1894	1894	74
600	20231019	110200	149103796	1894	1900	1900	1894	223
601	20231019	110100	148680802	1894	1894	1894	1894	8
602	20231019	110000	148665650	1894	1894	1894	1894	74
603	20231019	105900	148525494	1894	1897	1897	1894	209
604	20231019	105800	148129465	1900	1900	1900	1900	40
605	20231019	105700	148053465	1894	1894	1894	1894	18
606	20231019	105600	148019373	1894	1894	1894	1894	95
607	20231019	105500	147839443	1894	1900	1900	1894	217
608	20231019	105400	147428059	1894	1894	1894	1894	0
609	20231019	105300	147428059	1894	1894	1894	1894	5
610	20231019	105200	147418589	1894	1894	1894	1894	75
611	20231019	105100	147276539	1894	1899	1899	1894	210
612	20231019	105000	146878228	1900	1900	1900	1900	39
613	20231019	104900	146804128	1900	1900	1900	1900	39
614	20231019	104800	146730028	1894	1894	1894	1894	0
615	20231019	104700	146730028	1894	1900	1900	1894	349
616	20231019	104600	146067947	1899	1899	1899	1899	100
617	20231019	104500	145878047	1897	1897	1897	1897	16
618	20231019	104400	145847695	1895	1899	1899	1895	362
619	20231019	104300	145161230	1899	1899	1899	1899	74
620	20231019	104200	145020704	1899	1899	1899	1899	79
621	20231019	104100	144870683	1895	1895	1895	1895	0
622	20231019	104000	144870683	1895	1899	1899	1895	326
623	20231019	103900	144252633	1899	1899	1899	1899	102
624	20231019	103800	144058935	1899	1899	1899	1899	78
625	20231019	103700	143910813	1895	1895	1895	1895	0
626	20231019	103600	143910813	1895	1899	1899	1895	408
627	20231019	103500	143137019	1899	1899	1899	1899	75
628	20231019	103400	142994594	1899	1899	1899	1899	78
629	20231019	103300	142846472	1895	1898	1898	1895	290
630	20231019	103200	142296647	1899	1899	1899	1899	74
631	20231019	103100	142156121	1899	1899	1899	1899	114
632	20231019	103000	141939635	1899	1899	1899	1899	0
633	20231019	102900	141939635	1899	1898	1899	1895	312
634	20231019	102800	141348085	1899	1899	1899	1899	39
635	20231019	102700	141274024	1899	1899	1899	1899	114
636	20231019	102600	141057538	1895	1895	1895	1895	0
637	20231019	102500	141057538	1895	1899	1899	1895	330
638	20231019	102400	140431867	1899	1899	1899	1899	142
639	20231019	102300	140162209	1898	1898	1899	1898	97
640	20231019	102200	139978025	1896	1896	1896	1896	0
641	20231019	102100	139978025	1896	1899	1899	1896	433
642	20231019	102000	139156503	1898	1898	1898	1898	7
643	20231019	101900	139143217	1897	1897	1897	1897	63
644	20231019	101800	139023706	1895	1896	1896	1895	1667
645	20231019	101700	135864678	1896	1896	1897	1896	38
646	20231019	101600	135792595	1897	1898	1898	1897	55
647	20231019	101500	135688240	1895	1895	1895	1895	10
648	20231019	101400	135669290	1895	1896	1896	1895	290
649	20231019	101300	135119705	1894	1894	1894	1894	0
650	20231019	101200	135119705	1894	1894	1894	1894	1501
651	20231019	101100	132276811	1894	1894	1894	1894	35
652	20231019	101000	132210521	1894	1894	1894	1894	0
653	20231019	100900	132210521	1894	1894	1894	1894	100
654	20231019	100800	132021121	1894	1894	1894	1894	1
655	20231019	100700	132019227	1892	1893	1893	1892	20205
656	20231019	100600	93791210	1893	1894	1894	1893	112
657	20231019	100500	93579092	1894	1894	1894	1894	35
658	20231019	100400	93512802	1894	1894	1894	1894	50
659	20231019	100300	93418102	1894	1894	1894	1894	35
660	20231019	100200	93351812	1894	1894	1894	1894	398
661	20231019	100100	92598000	1894	1894	1894	1894	0
662	20231019	100000	92598000	1894	1894	1894	1894	85
663	20231019	095900	92437010	1894	1894	1894	1894	0
664	20231019	095800	92437010	1894	1894	1894	1894	35
665	20231019	095700	92370720	1892	1894	1894	1892	2863
666	20231019	095600	86951691	1894	1894	1894	1894	3
667	20231019	095500	86946009	1894	1894	1894	1894	81
668	20231019	095400	86792595	1894	1894	1894	1894	8
669	20231019	095300	86777443	1893	1894	1894	1893	225
670	20231019	095200	86351313	1893	1893	1893	1893	0
671	20231019	095100	86351313	1893	1894	1895	1893	9057
672	20231019	095000	69205874	1899	1899	1899	1899	1
673	20231019	094900	69203975	1894	1894	1894	1894	0
674	20231019	094800	69203975	1894	1894	1894	1894	41
675	20231019	094700	69126321	1893	1895	1895	1893	4315
676	20231019	094600	60955850	1895	1895	1895	1895	138
677	20231019	094500	60694340	1895	1896	1896	1895	4883
678	20231019	094400	51440967	1895	1895	1895	1895	10
679	20231019	094300	51422017	1895	1898	1898	1895	405
680	20231019	094200	50654531	1900	1900	1900	1900	0
681	20231019	094100	50654531	1900	1900	1900	1900	0
682	20231019	094000	50654531	1900	1900	1900	1900	0
683	20231019	093900	50654531	1900	1900	1900	1900	0
684	20231019	093800	50654531	1900	1900	1900	1900	0
685	20231019	093700	50654531	1900	1900	1900	1900	0
686	20231019	093600	50654531	1900	1900	1900	1900	0
687	20231019	093500	50654531	1900	1900	1900	1900	0
688	20231019	093400	50654531	1900	1900	1900	1900	1
689	20231019	093300	50652631	1900	1900	1900	1900	0
690	20231019	093200	50652631	1900	1900	1900	1900	1
691	20231019	093100	50650731	1900	1900	1900	1900	2930
692	20231019	093000	45083731	1900	1900	1900	1900	0
693	20231019	092900	45083731	1900	1900	1900	1900	0
694	20231019	092800	45083731	1900	1900	1900	1900	0
695	20231019	092700	45083731	1900	1900	1900	1900	0
696	20231019	092600	45083731	1900	1900	1900	1900	0
697	20231019	092500	45083731	1900	1900	1900	1900	1
698	20231019	092400	45081831	1895	1895	1895	1895	0
699	20231019	092300	45081831	1895	1899	1899	1895	1074
700	20231019	092200	43046205	1899	1899	1899	1899	0
701	20231019	092100	43046205	1899	1900	1900	1899	2
702	20231019	092000	43042406	1900	1900	1900	1900	0
703	20231019	091900	43042406	1900	1900	1900	1900	1573
704	20231019	091800	40053706	1899	1899	1899	1899	0
705	20231019	091700	40053706	1899	1898	1899	1898	2800
706	20231019	091600	34737406	1895	1895	1895	1895	0
707	20231019	091500	34737406	1895	1895	1895	1895	200
708	20231019	091400	34358406	1895	1895	1895	1895	700
709	20231019	091300	33031906	1895	1895	1895	1895	0
710	20231019	091200	33031906	1895	1895	1895	1895	3600
711	20231019	091100	26209906	1895	1895	1895	1895	0
712	20231019	091000	26209906	1895	1895	1895	1895	0
713	20231019	090900	26209906	1895	1895	1895	1895	0
714	20231019	090800	26209906	1895	1895	1896	1895	5690
715	20231019	090700	15427317	1895	1896	1896	1895	8098
716	20231019	090600	79800	1900	1900	1900	1900	0
717	20231019	090500	79800	1900	1900	1900	1900	0
718	20231019	090400	79800	1900	1900	1900	1900	0
719	20231019	090300	79800	1900	1900	1900	1900	0
720	20231019	090200	79800	1900	1900	1900	1900	0
721	20231019	090100	79800	1900	1900	1900	1900	0
722	20231019	090000	79800	1900	1900	1900	1900	42