KissMeData/289080/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203100	1546245957	1845	1845	1845	1845	9438
3	20231019	203000	1546245957	1845	1845	1845	1845	0
4	20231019	202900	1546245957	1845	1845	1845	1845	0
5	20231019	202800	1546245957	1845	1845	1845	1845	0
6	20231019	202700	1546245957	1845	1845	1845	1845	0
7	20231019	202600	1546245957	1845	1845	1845	1845	0
8	20231019	202500	1546245957	1845	1845	1845	1845	0
9	20231019	202400	1546245957	1845	1845	1845	1845	0
10	20231019	202300	1546245957	1845	1845	1845	1845	0
11	20231019	202200	1546245957	1845	1845	1845	1845	0
12	20231019	202100	1546245957	1845	1845	1845	1845	0
13	20231019	202000	1546245957	1845	1845	1845	1845	0
14	20231019	201900	1546245957	1845	1845	1845	1845	0
15	20231019	201800	1546245957	1845	1845	1845	1845	0
16	20231019	201700	1546245957	1845	1845	1845	1845	0
17	20231019	201600	1546245957	1845	1845	1845	1845	0
18	20231019	201500	1546245957	1845	1845	1845	1845	0
19	20231019	201400	1546245957	1845	1845	1845	1845	0
20	20231019	201300	1546245957	1845	1845	1845	1845	0
21	20231019	201200	1546245957	1845	1845	1845	1845	0
22	20231019	201100	1546245957	1845	1845	1845	1845	0
23	20231019	201000	1546245957	1845	1845	1845	1845	0
24	20231019	200900	1546245957	1845	1845	1845	1845	0
25	20231019	200800	1546245957	1845	1845	1845	1845	0
26	20231019	200700	1546245957	1845	1845	1845	1845	0
27	20231019	200600	1546245957	1845	1845	1845	1845	0
28	20231019	200500	1546245957	1845	1845	1845	1845	0
29	20231019	200400	1546245957	1845	1845	1845	1845	0
30	20231019	200300	1546245957	1845	1845	1845	1845	0
31	20231019	200200	1546245957	1845	1845	1845	1845	0
32	20231019	200100	1546245957	1845	1845	1845	1845	9438
33	20231019	200000	1546245957	1845	1845	1845	1845	0
34	20231019	195900	1546245957	1845	1845	1845	1845	0
35	20231019	195800	1546245957	1845	1845	1845	1845	0
36	20231019	195700	1546245957	1845	1845	1845	1845	0
37	20231019	195600	1546245957	1845	1845	1845	1845	0
38	20231019	195500	1546245957	1845	1845	1845	1845	0
39	20231019	195400	1546245957	1845	1845	1845	1845	0
40	20231019	195300	1546245957	1845	1845	1845	1845	0
41	20231019	195200	1546245957	1845	1845	1845	1845	0
42	20231019	195100	1546245957	1845	1845	1845	1845	0
43	20231019	195000	1546245957	1845	1845	1845	1845	0
44	20231019	194900	1546245957	1845	1845	1845	1845	0
45	20231019	194800	1546245957	1845	1845	1845	1845	0
46	20231019	194700	1546245957	1845	1845	1845	1845	0
47	20231019	194600	1546245957	1845	1845	1845	1845	0
48	20231019	194500	1546245957	1845	1845	1845	1845	0
49	20231019	194400	1546245957	1845	1845	1845	1845	0
50	20231019	194300	1546245957	1845	1845	1845	1845	0
51	20231019	194200	1546245957	1845	1845	1845	1845	0
52	20231019	194100	1546245957	1845	1845	1845	1845	0
53	20231019	194000	1546245957	1845	1845	1845	1845	0
54	20231019	193900	1546245957	1845	1845	1845	1845	0
55	20231019	193800	1546245957	1845	1845	1845	1845	0
56	20231019	193700	1546245957	1845	1845	1845	1845	0
57	20231019	193600	1546245957	1845	1845	1845	1845	0
58	20231019	193500	1546245957	1845	1845	1845	1845	0
59	20231019	193400	1546245957	1845	1845	1845	1845	0
60	20231019	193300	1546245957	1845	1845	1845	1845	0
61	20231019	193200	1546245957	1845	1845	1845	1845	0
62	20231019	193100	1546245957	1845	1845	1845	1845	9438
63	20231019	193000	1546245957	1845	1845	1845	1845	0
64	20231019	192900	1546245957	1845	1845	1845	1845	0
65	20231019	192800	1546245957	1845	1845	1845	1845	0
66	20231019	192700	1546245957	1845	1845	1845	1845	0
67	20231019	192600	1546245957	1845	1845	1845	1845	0
68	20231019	192500	1546245957	1845	1845	1845	1845	0
69	20231019	192400	1546245957	1845	1845	1845	1845	0
70	20231019	192300	1546245957	1845	1845	1845	1845	0
71	20231019	192200	1546245957	1845	1845	1845	1845	0
72	20231019	192100	1546245957	1845	1845	1845	1845	0
73	20231019	192000	1546245957	1845	1845	1845	1845	0
74	20231019	191900	1546245957	1845	1845	1845	1845	0
75	20231019	191800	1546245957	1845	1845	1845	1845	0
76	20231019	191700	1546245957	1845	1845	1845	1845	0
77	20231019	191600	1546245957	1845	1845	1845	1845	0
78	20231019	191500	1546245957	1845	1845	1845	1845	0
79	20231019	191400	1546245957	1845	1845	1845	1845	0
80	20231019	191300	1546245957	1845	1845	1845	1845	0
81	20231019	191200	1546245957	1845	1845	1845	1845	0
82	20231019	191100	1546245957	1845	1845	1845	1845	0
83	20231019	191000	1546245957	1845	1845	1845	1845	0
84	20231019	190900	1546245957	1845	1845	1845	1845	0
85	20231019	190800	1546245957	1845	1845	1845	1845	0
86	20231019	190700	1546245957	1845	1845	1845	1845	0
87	20231019	190600	1546245957	1845	1845	1845	1845	0
88	20231019	190500	1546245957	1845	1845	1845	1845	0
89	20231019	190400	1546245957	1845	1845	1845	1845	0
90	20231019	190300	1546245957	1845	1845	1845	1845	0
91	20231019	190200	1546245957	1845	1845	1845	1845	0
92	20231019	190100	1546245957	1845	1845	1845	1845	9438
93	20231019	190000	1546245957	1845	1845	1845	1845	0
94	20231019	185900	1546245957	1845	1845	1845	1845	0
95	20231019	185800	1546245957	1845	1845	1845	1845	0
96	20231019	185700	1546245957	1845	1845	1845	1845	0
97	20231019	185600	1546245957	1845	1845	1845	1845	0
98	20231019	185500	1546245957	1845	1845	1845	1845	0
99	20231019	185400	1546245957	1845	1845	1845	1845	0
100	20231019	185300	1546245957	1845	1845	1845	1845	0
101	20231019	185200	1546245957	1845	1845	1845	1845	0
102	20231019	185100	1546245957	1845	1845	1845	1845	0
103	20231019	185000	1546245957	1845	1845	1845	1845	0
104	20231019	184900	1546245957	1845	1845	1845	1845	0
105	20231019	184800	1546245957	1845	1845	1845	1845	0
106	20231019	184700	1546245957	1845	1845	1845	1845	0
107	20231019	184600	1546245957	1845	1845	1845	1845	0
108	20231019	184500	1546245957	1845	1845	1845	1845	0
109	20231019	184400	1546245957	1845	1845	1845	1845	0
110	20231019	184300	1546245957	1845	1845	1845	1845	0
111	20231019	184200	1546245957	1845	1845	1845	1845	0
112	20231019	184100	1546245957	1845	1845	1845	1845	0
113	20231019	184000	1546245957	1845	1845	1845	1845	0
114	20231019	183900	1546245957	1845	1845	1845	1845	0
115	20231019	183800	1546245957	1845	1845	1845	1845	0
116	20231019	183700	1546245957	1845	1845	1845	1845	0
117	20231019	183600	1546245957	1845	1845	1845	1845	0
118	20231019	183500	1546245957	1845	1845	1845	1845	0
119	20231019	183400	1546245957	1845	1845	1845	1845	0
120	20231019	183300	1546245957	1845	1845	1845	1845	0
121	20231019	183200	1546245957	1845	1845	1845	1845	0
122	20231019	183100	1546245957	1845	1845	1845	1845	9438
123	20231019	183000	1546245957	1845	1845	1845	1845	0
124	20231019	182900	1546245957	1845	1845	1845	1845	0
125	20231019	182800	1546245957	1845	1845	1845	1845	0
126	20231019	182700	1546245957	1845	1845	1845	1845	0
127	20231019	182600	1546245957	1845	1845	1845	1845	0
128	20231019	182500	1546245957	1845	1845	1845	1845	0
129	20231019	182400	1546245957	1845	1845	1845	1845	0
130	20231019	182300	1546245957	1845	1845	1845	1845	0
131	20231019	182200	1546245957	1845	1845	1845	1845	0
132	20231019	182100	1546245957	1845	1845	1845	1845	0
133	20231019	182000	1546245957	1845	1845	1845	1845	0
134	20231019	181900	1546245957	1845	1845	1845	1845	0
135	20231019	181800	1546245957	1845	1845	1845	1845	0
136	20231019	181700	1546245957	1845	1845	1845	1845	0
137	20231019	181600	1546245957	1845	1845	1845	1845	0
138	20231019	181500	1546245957	1845	1845	1845	1845	0
139	20231019	181400	1546245957	1845	1845	1845	1845	0
140	20231019	181300	1546245957	1845	1845	1845	1845	0
141	20231019	181200	1546245957	1845	1845	1845	1845	0
142	20231019	181100	1546245957	1845	1845	1845	1845	0
143	20231019	181000	1546245957	1845	1845	1845	1845	0
144	20231019	180900	1546245957	1845	1845	1845	1845	0
145	20231019	180800	1546245957	1845	1845	1845	1845	0
146	20231019	180700	1546245957	1845	1845	1845	1845	0
147	20231019	180600	1546245957	1845	1845	1845	1845	0
148	20231019	180500	1546245957	1845	1845	1845	1845	0
149	20231019	180400	1546245957	1845	1845	1845	1845	0
150	20231019	180300	1546245957	1845	1845	1845	1845	0
151	20231019	180200	1546245957	1845	1845	1845	1845	0
152	20231019	180100	1546245957	1845	1845	1845	1845	9438
153	20231019	180000	1546245957	1845	1845	1845	1845	0
154	20231019	175900	1546245957	1845	1845	1845	1845	0
155	20231019	175800	1546245957	1845	1845	1845	1845	0
156	20231019	175700	1546245957	1845	1845	1845	1845	0
157	20231019	175600	1546245957	1845	1845	1845	1845	0
158	20231019	175500	1546245957	1845	1845	1845	1845	0
159	20231019	175400	1546245957	1845	1845	1845	1845	0
160	20231019	175300	1546245957	1845	1845	1845	1845	0
161	20231019	175200	1546245957	1845	1845	1845	1845	0
162	20231019	175100	1546245957	1845	1845	1845	1845	0
163	20231019	175000	1546245957	1845	1845	1845	1845	0
164	20231019	174900	1546245957	1845	1845	1845	1845	0
165	20231019	174800	1546245957	1845	1845	1845	1845	0
166	20231019	174700	1546245957	1845	1845	1845	1845	0
167	20231019	174600	1546245957	1845	1845	1845	1845	0
168	20231019	174500	1546245957	1845	1845	1845	1845	0
169	20231019	174400	1546245957	1845	1845	1845	1845	0
170	20231019	174300	1546245957	1845	1845	1845	1845	0
171	20231019	174200	1546245957	1845	1845	1845	1845	0
172	20231019	174100	1546245957	1845	1845	1845	1845	0
173	20231019	174000	1546245957	1845	1845	1845	1845	0
174	20231019	173900	1546245957	1845	1845	1845	1845	0
175	20231019	173800	1546245957	1845	1845	1845	1845	0
176	20231019	173700	1546245957	1845	1845	1845	1845	0
177	20231019	173600	1546245957	1845	1845	1845	1845	0
178	20231019	173500	1546245957	1845	1845	1845	1845	0
179	20231019	173400	1546245957	1845	1845	1845	1845	0
180	20231019	173300	1546245957	1845	1845	1845	1845	0
181	20231019	173200	1546245957	1845	1845	1845	1845	0
182	20231019	173100	1546245957	1845	1845	1845	1845	9438
183	20231019	173000	1546245957	1845	1845	1845	1845	0
184	20231019	172900	1546245957	1845	1845	1845	1845	0
185	20231019	172800	1546245957	1845	1845	1845	1845	0
186	20231019	172700	1546245957	1845	1845	1845	1845	0
187	20231019	172600	1546245957	1845	1845	1845	1845	0
188	20231019	172500	1546245957	1845	1845	1845	1845	0
189	20231019	172400	1546245957	1845	1845	1845	1845	0
190	20231019	172300	1546245957	1845	1845	1845	1845	0
191	20231019	172200	1546245957	1845	1845	1845	1845	0
192	20231019	172100	1546245957	1845	1845	1845	1845	0
193	20231019	172000	1546245957	1845	1845	1845	1845	0
194	20231019	171900	1546245957	1845	1845	1845	1845	0
195	20231019	171800	1546245957	1845	1845	1845	1845	0
196	20231019	171700	1546245957	1845	1845	1845	1845	0
197	20231019	171600	1546245957	1845	1845	1845	1845	0
198	20231019	171500	1546245957	1845	1845	1845	1845	0
199	20231019	171400	1546245957	1845	1845	1845	1845	0
200	20231019	171300	1546245957	1845	1845	1845	1845	0
201	20231019	171200	1546245957	1845	1845	1845	1845	0
202	20231019	171100	1546245957	1845	1845	1845	1845	0
203	20231019	171000	1546245957	1845	1845	1845	1845	0
204	20231019	170900	1546245957	1845	1845	1845	1845	0
205	20231019	170800	1546245957	1845	1845	1845	1845	0
206	20231019	170700	1546245957	1845	1845	1845	1845	0
207	20231019	170600	1546245957	1845	1845	1845	1845	0
208	20231019	170500	1546245957	1845	1845	1845	1845	0
209	20231019	170400	1546245957	1845	1845	1845	1845	0
210	20231019	170300	1546245957	1845	1845	1845	1845	0
211	20231019	170200	1546245957	1845	1845	1845	1845	0
212	20231019	170100	1546245957	1845	1845	1845	1845	9438
213	20231019	170000	1546245957	1845	1845	1845	1845	0
214	20231019	165900	1546245957	1845	1845	1845	1845	0
215	20231019	165800	1546245957	1845	1845	1845	1845	0
216	20231019	165700	1546245957	1845	1845	1845	1845	0
217	20231019	165600	1546245957	1845	1845	1845	1845	0
218	20231019	165500	1546245957	1845	1845	1845	1845	0
219	20231019	165400	1546245957	1845	1845	1845	1845	0
220	20231019	165300	1546245957	1845	1845	1845	1845	0
221	20231019	165200	1546245957	1845	1845	1845	1845	0
222	20231019	165100	1546245957	1845	1845	1845	1845	0
223	20231019	165000	1546245957	1845	1845	1845	1845	0
224	20231019	164900	1546245957	1845	1845	1845	1845	0
225	20231019	164800	1546245957	1845	1845	1845	1845	0
226	20231019	164700	1546245957	1845	1845	1845	1845	0
227	20231019	164600	1546245957	1845	1845	1845	1845	0
228	20231019	164500	1546245957	1845	1845	1845	1845	0
229	20231019	164400	1546245957	1845	1845	1845	1845	0
230	20231019	164300	1546245957	1845	1845	1845	1845	0
231	20231019	164200	1546245957	1845	1845	1845	1845	0
232	20231019	164100	1546245957	1845	1845	1845	1845	0
233	20231019	164000	1546245957	1845	1845	1845	1845	0
234	20231019	163900	1546245957	1845	1845	1845	1845	0
235	20231019	163800	1546245957	1845	1845	1845	1845	0
236	20231019	163700	1546245957	1845	1845	1845	1845	0
237	20231019	163600	1546245957	1845	1845	1845	1845	0
238	20231019	163500	1546245957	1845	1845	1845	1845	0
239	20231019	163400	1546245957	1845	1845	1845	1845	0
240	20231019	163300	1546245957	1845	1845	1845	1845	0
241	20231019	163200	1546245957	1845	1845	1845	1845	0
242	20231019	163100	1546245957	1845	1845	1845	1845	9438
243	20231019	163000	1546245957	1845	1845	1845	1845	0
244	20231019	162900	1546245957	1845	1845	1845	1845	0
245	20231019	162800	1546245957	1845	1845	1845	1845	0
246	20231019	162700	1546245957	1845	1845	1845	1845	0
247	20231019	162600	1546245957	1845	1845	1845	1845	0
248	20231019	162500	1546245957	1845	1845	1845	1845	0
249	20231019	162400	1546245957	1845	1845	1845	1845	0
250	20231019	162300	1546245957	1845	1845	1845	1845	0
251	20231019	162200	1546245957	1845	1845	1845	1845	0
252	20231019	162100	1546245957	1845	1845	1845	1845	0
253	20231019	162000	1546245957	1845	1845	1845	1845	0
254	20231019	161900	1546245957	1845	1845	1845	1845	0
255	20231019	161800	1546245957	1845	1845	1845	1845	0
256	20231019	161700	1546245957	1845	1845	1845	1845	0
257	20231019	161600	1546245957	1845	1845	1845	1845	0
258	20231019	161500	1546245957	1845	1845	1845	1845	0
259	20231019	161400	1546245957	1845	1845	1845	1845	0
260	20231019	161300	1546245957	1845	1845	1845	1845	0
261	20231019	161200	1546245957	1845	1845	1845	1845	0
262	20231019	161100	1546245957	1845	1845	1845	1845	0
263	20231019	161000	1546245957	1845	1845	1845	1845	0
264	20231019	160900	1546245957	1845	1845	1845	1845	0
265	20231019	160800	1546245957	1845	1845	1845	1845	0
266	20231019	160700	1546245957	1845	1845	1845	1845	0
267	20231019	160600	1546245957	1845	1845	1845	1845	0
268	20231019	160500	1546245957	1845	1845	1845	1845	0
269	20231019	160400	1546245957	1845	1845	1845	1845	0
270	20231019	160300	1546245957	1845	1845	1845	1845	0
271	20231019	160200	1546245957	1845	1845	1845	1845	0
272	20231019	160100	1546245957	1845	1845	1845	1845	9438
273	20231019	160000	1546245957	1845	1845	1845	1845	0
274	20231019	155900	1546245957	1845	1845	1845	1845	0
275	20231019	155800	1546245957	1845	1845	1845	1845	0
276	20231019	155700	1546245957	1845	1845	1845	1845	0
277	20231019	155600	1546245957	1845	1845	1845	1845	0
278	20231019	155500	1546245957	1845	1845	1845	1845	0
279	20231019	155400	1546245957	1845	1845	1845	1845	0
280	20231019	155300	1546245957	1845	1845	1845	1845	0
281	20231019	155200	1546245957	1845	1845	1845	1845	0
282	20231019	155100	1546245957	1845	1845	1845	1845	0
283	20231019	155000	1546245957	1845	1845	1845	1845	0
284	20231019	154900	1546245957	1845	1845	1845	1845	0
285	20231019	154800	1546245957	1845	1845	1845	1845	0
286	20231019	154700	1546245957	1845	1845	1845	1845	0
287	20231019	154600	1546245957	1845	1845	1845	1845	0
288	20231019	154500	1546245957	1845	1845	1845	1845	0
289	20231019	154400	1546245957	1845	1845	1845	1845	0
290	20231019	154300	1546245957	1845	1845	1845	1845	0
291	20231019	154200	1546245957	1845	1845	1845	1845	0
292	20231019	154100	1546245957	1845	1845	1845	1845	0
293	20231019	154000	1546245957	1845	1845	1845	1845	0
294	20231019	153900	1546245957	1845	1845	1845	1845	0
295	20231019	153800	1546245957	1845	1845	1845	1845	0
296	20231019	153700	1546245957	1845	1845	1845	1845	0
297	20231019	153600	1546245957	1845	1845	1845	1845	0
298	20231019	153500	1546245957	1845	1845	1845	1845	0
299	20231019	153400	1546245957	1845	1845	1845	1845	0
300	20231019	153300	1546245957	1845	1845	1845	1845	0
301	20231019	153200	1546245957	1845	1845	1845	1845	0
302	20231019	153100	1546245957	1845	1845	1845	1845	9438
303	20231019	153000	1546245957	1845	1845	1845	1845	9438
304	20231019	152900	1528832847	1845	1845	1845	1845	0
305	20231019	152800	1528832847	1845	1845	1845	1845	0
306	20231019	152700	1528832847	1845	1845	1845	1845	0
307	20231019	152600	1528832847	1845	1845	1845	1845	0
308	20231019	152500	1528832847	1845	1845	1845	1845	0
309	20231019	152400	1528832847	1845	1845	1845	1845	0
310	20231019	152300	1528832847	1845	1845	1845	1845	0
311	20231019	152200	1528832847	1845	1845	1845	1845	0
312	20231019	152100	1528832847	1845	1845	1845	1845	0
313	20231019	152000	1528832847	1845	1845	1845	1845	0
314	20231019	151900	1528832847	1845	1842	1845	1842	78
315	20231019	151800	1528689165	1845	1843	1847	1843	2860
316	20231019	151700	1523416141	1847	1846	1847	1843	685
317	20231019	151600	1522151415	1847	1843	1847	1842	6002
318	20231019	151500	1511094696	1843	1842	1847	1842	579
319	20231019	151400	1510027643	1841	1841	1847	1841	3509
320	20231019	151300	1503567513	1841	1847	1847	1840	224
321	20231019	151200	1503155048	1840	1841	1848	1840	1168
322	20231019	151100	1501004301	1841	1842	1848	1841	2771
323	20231019	151000	1495901255	1842	1845	1846	1842	3735
324	20231019	150900	1489011655	1846	1847	1847	1846	320
325	20231019	150800	1488420858	1848	1851	1851	1848	526
326	20231019	150700	1487447829	1852	1854	1854	1851	587
327	20231019	150600	1486361261	1852	1852	1852	1852	220
328	20231019	150500	1485953821	1853	1856	1856	1853	55
329	20231019	150400	1485851819	1850	1854	1856	1850	3401
330	20231019	150300	1479554902	1854	1856	1856	1854	2387
331	20231019	150200	1475127721	1855	1856	1856	1855	1622
332	20231019	150100	1472118294	1855	1856	1856	1855	1626
333	20231019	150000	1469101954	1860	1859	1860	1859	200
334	20231019	145900	1468730049	1859	1857	1859	1854	711
335	20231019	145800	1467410674	1857	1857	1857	1856	1254
336	20231019	145700	1465083177	1858	1858	1858	1858	438
337	20231019	145600	1464269373	1858	1854	1859	1854	1434
338	20231019	145500	1461610527	1854	1856	1856	1854	2510
339	20231019	145400	1456956584	1860	1860	1860	1860	0
340	20231019	145300	1456956584	1860	1857	1861	1855	2034
341	20231019	145200	1453183336	1861	1862	1867	1860	3893
342	20231019	145100	1445932778	1862	1853	1863	1853	1594
343	20231019	145000	1442971460	1853	1851	1853	1851	735
344	20231019	144900	1441609772	1850	1850	1850	1850	1446
345	20231019	144800	1438934672	1850	1847	1850	1847	4434
346	20231019	144700	1430739503	1845	1846	1847	1845	1901
347	20231019	144600	1427231843	1845	1846	1846	1842	1425
348	20231019	144500	1424605320	1846	1846	1846	1845	758
349	20231019	144400	1423206500	1847	1845	1848	1845	2888
350	20231019	144300	1417878110	1845	1845	1848	1845	2232
351	20231019	144200	1413760010	1844	1845	1845	1844	2050
352	20231019	144100	1409978760	1845	1841	1845	1841	3402
353	20231019	144000	1403712274	1841	1845	1845	1841	2151
354	20231019	143900	1399752252	1841	1843	1845	1839	22976
355	20231019	143800	1357483329	1845	1846	1846	1845	91
356	20231019	143700	1357315408	1846	1848	1848	1846	51
357	20231019	143600	1357221210	1848	1848	1848	1848	25
358	20231019	143500	1357175010	1848	1848	1848	1848	0
359	20231019	143400	1357175010	1848	1842	1848	1842	915
360	20231019	143300	1355488746	1843	1843	1843	1843	223
361	20231019	143200	1355077757	1841	1844	1844	1841	1953
362	20231019	143100	1351478904	1848	1848	1848	1848	25
363	20231019	143000	1351432704	1848	1848	1848	1848	6
364	20231019	142900	1351421616	1842	1842	1848	1841	757
365	20231019	142800	1350027380	1840	1844	1844	1840	9508
366	20231019	142700	1332526941	1848	1848	1848	1848	26
367	20231019	142600	1332478893	1848	1848	1848	1848	229
368	20231019	142500	1332055701	1842	1843	1843	1841	640
369	20231019	142400	1330876848	1841	1842	1842	1841	475
370	20231019	142300	1330002098	1841	1848	1848	1841	9298
371	20231019	142200	1312871058	1844	1848	1848	1844	13538
372	20231019	142100	1287889356	1848	1850	1850	1848	503
373	20231019	142000	1286959545	1850	1849	1850	1849	29
374	20231019	141900	1286905922	1849	1849	1849	1849	2
375	20231019	141800	1286902224	1846	1847	1847	1846	1200
376	20231019	141700	1284686908	1846	1849	1849	1846	10905
377	20231019	141600	1264538785	1849	1854	1854	1849	5026
378	20231019	141500	1255245517	1849	1850	1850	1849	5177
379	20231019	141400	1245669392	1855	1850	1855	1849	23
380	20231019	141300	1245626856	1855	1854	1855	1849	1513
381	20231019	141200	1242822333	1854	1849	1854	1848	1760
382	20231019	141100	1239567625	1849	1849	1850	1849	3700
383	20231019	141000	1232726200	1854	1849	1855	1849	1635
384	20231019	140900	1229703042	1855	1849	1857	1849	2007
385	20231019	140800	1225992030	1849	1851	1857	1849	1447
386	20231019	140700	1223316372	1851	1855	1858	1849	4333
387	20231019	140600	1215300533	1858	1858	1858	1850	169
388	20231019	140500	1214987859	1850	1850	1851	1850	823
389	20231019	140400	1213465283	1851	1853	1855	1851	1096
390	20231019	140300	1211435791	1851	1852	1852	1851	1425
391	20231019	140200	1208798091	1851	1852	1852	1851	2150
392	20231019	140100	1204817291	1851	1852	1852	1851	3024
393	20231019	140000	1199217043	1851	1852	1852	1850	2274
394	20231019	135900	1195009644	1854	1855	1855	1850	14923
395	20231019	135800	1167388754	1852	1855	1855	1852	7408
396	20231019	135700	1153664982	1855	1855	1859	1855	1292
397	20231019	135600	1151267846	1859	1858	1859	1854	21115
398	20231019	135500	1112087071	1858	1859	1859	1858	427
399	20231019	135400	1111293678	1859	1859	1859	1858	1213
400	20231019	135300	1109039586	1859	1865	1865	1859	156
401	20231019	135200	1108749338	1865	1865	1865	1865	8
402	20231019	135100	1108734418	1858	1858	1859	1858	2101
403	20231019	135000	1104830535	1865	1865	1865	1858	2756
404	20231019	134900	1099708570	1865	1860	1865	1859	3106
405	20231019	134800	1093931391	1860	1860	1860	1859	4526
406	20231019	134700	1085516290	1860	1863	1865	1860	2059
407	20231019	134600	1081686313	1865	1865	1865	1865	25
408	20231019	134500	1081639688	1865	1863	1865	1860	3450
409	20231019	134400	1075221101	1865	1865	1865	1864	57
410	20231019	134300	1075114822	1862	1865	1865	1862	735
411	20231019	134200	1073745647	1862	1862	1863	1862	100
412	20231019	134100	1073559421	1863	1865	1865	1863	676
413	20231019	134000	1072298933	1865	1865	1865	1865	26
414	20231019	133900	1072250443	1865	1865	1865	1865	102
415	20231019	133800	1072060213	1864	1865	1865	1864	27
416	20231019	133700	1072009859	1865	1865	1865	1865	51
417	20231019	133600	1071914744	1865	1865	1865	1865	80
418	20231019	133500	1071765544	1865	1865	1865	1865	0
419	20231019	133400	1071765544	1865	1865	1865	1865	52
420	20231019	133300	1071668564	1865	1865	1865	1865	25
421	20231019	133200	1071621939	1865	1865	1865	1865	27
422	20231019	133100	1071571584	1865	1865	1865	1865	2
423	20231019	133000	1071567854	1861	1864	1864	1861	7621
424	20231019	132900	1057378484	1865	1865	1865	1865	457
425	20231019	132800	1056526179	1865	1865	1865	1865	141
426	20231019	132700	1056263214	1865	1864	1865	1863	1398
427	20231019	132600	1053658676	1865	1863	1865	1863	634
428	20231019	132500	1052476840	1865	1864	1865	1862	4818
429	20231019	132400	1043502579	1864	1865	1867	1863	10276
430	20231019	132300	1024345711	1865	1866	1867	1865	2786
431	20231019	132200	1019147339	1867	1867	1867	1867	347
432	20231019	132100	1018499490	1867	1867	1867	1867	26
433	20231019	132000	1018450948	1867	1866	1867	1866	26
434	20231019	131900	1018402407	1867	1868	1868	1867	1046
435	20231019	131800	1016448996	1869	1868	1869	1868	50
436	20231019	131700	1016355553	1869	1869	1869	1869	32
437	20231019	131600	1016295745	1869	1869	1869	1866	1726
438	20231019	131500	1013074983	1866	1869	1870	1866	6442
439	20231019	131400	1001048679	1870	1870	1870	1868	28
440	20231019	131300	1000996369	1867	1869	1869	1867	846
441	20231019	131200	999416359	1870	1868	1870	1868	3
442	20231019	131100	999410753	1870	1868	1870	1868	1378
443	20231019	131000	996836643	1870	1868	1870	1868	245
444	20231019	130900	996378955	1868	1870	1870	1868	791
445	20231019	130800	994901260	1870	1870	1870	1870	201
446	20231019	130700	994525390	1870	1870	1870	1868	498
447	20231019	130600	993594987	1870	1869	1870	1869	131
448	20231019	130500	993350119	1869	1871	1871	1868	246
449	20231019	130400	992890350	1871	1871	1873	1870	57
450	20231019	130300	992783753	1873	1874	1874	1873	28
451	20231019	130200	992731282	1867	1870	1870	1867	2757
452	20231019	130100	987581882	1871	1871	1871	1871	25
453	20231019	130000	987535107	1874	1871	1874	1871	55
454	20231019	125900	987432199	1874	1873	1874	1868	1800
455	20231019	125800	984067368	1874	1874	1874	1874	30
456	20231019	125700	984011148	1875	1875	1875	1875	45
457	20231019	125600	983926773	1875	1875	1875	1875	88
458	20231019	125500	983761773	1874	1874	1874	1874	14
459	20231019	125400	983735537	1874	1874	1874	1874	25
460	20231019	125300	983688687	1875	1875	1875	1875	0
461	20231019	125200	983688687	1875	1875	1875	1873	52
462	20231019	125100	983591239	1875	1875	1875	1875	0
463	20231019	125000	983591239	1875	1873	1875	1872	173
464	20231019	124900	983267295	1873	1873	1875	1872	176
465	20231019	124800	982937792	1875	1873	1875	1873	318
466	20231019	124700	982342149	1872	1872	1872	1872	793
467	20231019	124600	980857653	1872	1872	1872	1872	75
468	20231019	124500	980717253	1872	1872	1872	1872	36
469	20231019	124400	980649861	1872	1872	1872	1871	436
470	20231019	124300	979833695	1870	1872	1872	1870	109
471	20231019	124200	979629805	1875	1871	1875	1871	51
472	20231019	124100	979534380	1875	1876	1876	1872	186
473	20231019	124000	979185704	1872	1871	1876	1871	51
474	20231019	123900	979090233	1876	1876	1876	1876	25
475	20231019	123800	979043333	1876	1876	1876	1876	26
476	20231019	123700	978994557	1876	1868	1876	1867	51
477	20231019	123600	978899306	1867	1869	1869	1867	1411
478	20231019	123500	976264385	1869	1870	1872	1869	135
479	20231019	123400	976012038	1872	1876	1876	1870	1679
480	20231019	123300	972870433	1876	1876	1876	1876	8
481	20231019	123200	972855425	1876	1875	1876	1871	237
482	20231019	123100	972410946	1875	1877	1877	1869	103
483	20231019	123000	972218155	1877	1878	1878	1877	127
484	20231019	122900	971979749	1878	1878	1878	1878	50
485	20231019	122800	971885849	1878	1878	1878	1878	46
486	20231019	122700	971799461	1878	1877	1878	1869	253
487	20231019	122600	971324578	1878	1878	1878	1878	13
488	20231019	122500	971300164	1867	1878	1878	1867	499
489	20231019	122400	970368520	1878	1868	1878	1867	1136
490	20231019	122300	968247494	1867	1878	1878	1867	1081
491	20231019	122200	966228721	1878	1872	1878	1868	201
492	20231019	122100	965852130	1878	1872	1878	1871	78
493	20231019	122000	965705803	1879	1879	1879	1879	2
494	20231019	121900	965702045	1877	1879	1879	1877	57
495	20231019	121800	965594994	1876	1876	1876	1876	20
496	20231019	121700	965557474	1867	1871	1871	1867	247
497	20231019	121600	965095919	1879	1879	1879	1879	25
498	20231019	121500	965048944	1879	1879	1879	1879	26
499	20231019	121400	965000090	1879	1879	1879	1879	25
500	20231019	121300	964953115	1867	1869	1869	1867	4354
501	20231019	121200	956821544	1868	1871	1871	1868	12811
502	20231019	121100	932878293	1880	1881	1881	1870	30078
503	20231019	121000	876569028	1881	1881	1881	1881	1
504	20231019	120900	876567147	1881	1881	1881	1878	52
505	20231019	120800	876469410	1881	1881	1881	1881	26
506	20231019	120700	876420504	1881	1875	1881	1875	3
507	20231019	120600	876414873	1881	1879	1882	1874	8987
508	20231019	120500	859564814	1880	1882	1882	1880	1092
509	20231019	120400	857511351	1882	1882	1882	1882	1
510	20231019	120300	857509469	1882	1878	1882	1876	1050
511	20231019	120200	855539630	1879	1879	1879	1878	51
512	20231019	120100	855443826	1879	1876	1879	1876	27
513	20231019	120000	855393099	1879	1877	1879	1877	26
514	20231019	115900	855344295	1879	1879	1879	1879	26
515	20231019	115800	855295441	1879	1879	1879	1875	2626
516	20231019	115700	850369266	1882	1882	1882	1882	0
517	20231019	115600	850369266	1882	1882	1882	1882	316
518	20231019	115500	849774554	1882	1882	1882	1882	26
519	20231019	115400	849725622	1882	1882	1882	1882	27
520	20231019	115300	849674808	1882	1882	1882	1882	1
521	20231019	115200	849672926	1880	1880	1880	1880	27
522	20231019	115100	849622166	1879	1880	1880	1879	53
523	20231019	115000	849522577	1878	1878	1878	1878	2102
524	20231019	114900	845575021	1878	1878	1878	1877	28
525	20231019	114800	845522438	1878	1878	1878	1878	54
526	20231019	114700	845421026	1876	1876	1876	1876	0
527	20231019	114600	845421026	1876	1876	1876	1875	1204
528	20231019	114500	843162722	1876	1876	1876	1876	75
529	20231019	114400	843022022	1876	1876	1876	1876	151
530	20231019	114300	842738746	1878	1878	1878	1878	414
531	20231019	114200	841961254	1878	1878	1878	1874	1492
532	20231019	114100	839164410	1878	1878	1878	1878	50
533	20231019	114000	839070510	1880	1880	1880	1880	0
534	20231019	113900	839070510	1880	1881	1881	1880	69
535	20231019	113800	838940747	1881	1881	1881	1881	30
536	20231019	113700	838884317	1881	1881	1881	1877	47
537	20231019	113600	838795918	1881	1880	1881	1880	2
538	20231019	113500	838792157	1881	1881	1881	1881	52
539	20231019	113400	838694345	1875	1877	1877	1875	4617
540	20231019	113300	830034614	1877	1881	1882	1877	933
541	20231019	113200	828282301	1881	1881	1882	1881	30
542	20231019	113100	828225870	1882	1881	1882	1881	24
543	20231019	113000	828180725	1882	1882	1882	1882	77
544	20231019	112900	828035811	1882	1881	1882	1881	6
545	20231019	112800	828024524	1879	1881	1881	1879	296
546	20231019	112700	827467788	1882	1881	1882	1881	196
547	20231019	112600	827099111	1881	1883	1883	1881	51
548	20231019	112500	827003130	1883	1883	1883	1882	1371
549	20231019	112400	824422882	1882	1878	1883	1878	837
550	20231019	112300	822850615	1878	1883	1883	1878	47
551	20231019	112200	822762344	1878	1883	1883	1877	2319
552	20231019	112100	818408979	1883	1879	1883	1878	2613
553	20231019	112000	813500168	1879	1881	1881	1879	999
554	20231019	111900	811622010	1880	1883	1883	1880	936
555	20231019	111800	809860614	1885	1885	1885	1885	1
556	20231019	111700	809858729	1882	1884	1884	1882	525
557	20231019	111600	808870628	1884	1884	1884	1883	207
558	20231019	111500	808480642	1885	1886	1886	1885	108
559	20231019	111400	808277011	1887	1887	1887	1887	125
560	20231019	111300	808041136	1888	1887	1888	1884	226
561	20231019	111200	807615040	1887	1888	1889	1887	240
562	20231019	111100	807162100	1888	1886	1888	1886	598
563	20231019	111000	806033680	1886	1882	1886	1877	1470
564	20231019	110900	803267731	1879	1882	1882	1878	1848
565	20231019	110800	799796504	1883	1880	1884	1880	197
566	20231019	110700	799425770	1879	1879	1879	1879	1243
567	20231019	110600	797090173	1879	1880	1880	1878	3406
568	20231019	110500	790689305	1880	1885	1885	1880	3771
569	20231019	110400	783586281	1885	1885	1885	1885	1
570	20231019	110300	783584396	1884	1885	1885	1884	52
571	20231019	110200	783486402	1885	1885	1885	1885	75
572	20231019	110100	783345027	1885	1885	1885	1885	26
573	20231019	110000	783296017	1885	1885	1885	1885	225
574	20231019	105900	782871892	1885	1879	1885	1879	1853
575	20231019	105800	779390099	1879	1884	1884	1879	1075
576	20231019	105700	777369032	1884	1883	1884	1883	2
577	20231019	105600	777365265	1883	1882	1883	1880	319
578	20231019	105500	776765507	1882	1877	1882	1877	4431
579	20231019	105400	768448325	1876	1877	1877	1876	1352
580	20231019	105300	765911912	1879	1875	1879	1874	9726
581	20231019	105200	747678198	1875	1879	1879	1875	11467
582	20231019	105100	726151680	1879	1882	1882	1879	6438
583	20231019	105000	714052260	1883	1883	1883	1883	26
584	20231019	104900	714003302	1883	1883	1883	1883	25
585	20231019	104800	713956227	1884	1884	1884	1884	27
586	20231019	104700	713905359	1883	1880	1885	1880	3139
587	20231019	104600	707998628	1879	1880	1882	1879	2025
588	20231019	104500	704192199	1877	1885	1885	1877	4912
589	20231019	104400	694952585	1884	1890	1890	1884	2310
590	20231019	104300	690596919	1890	1890	1890	1890	1083
591	20231019	104200	688550049	1890	1890	1890	1890	26
592	20231019	104100	688500909	1890	1890	1890	1890	30
593	20231019	104000	688444209	1892	1896	1896	1892	51
594	20231019	103900	688347613	1897	1897	1897	1897	25
595	20231019	103800	688300188	1897	1897	1897	1897	3
596	20231019	103700	688294497	1888	1900	1900	1887	7129
597	20231019	103600	674795230	1900	1902	1902	1900	735
598	20231019	103500	673398470	1903	1902	1903	1902	26
599	20231019	103400	673349017	1901	1902	1902	1901	126
600	20231019	103300	673109465	1904	1902	1904	1902	495
601	20231019	103200	672167829	1902	1903	1903	1902	31
602	20231019	103100	672108841	1904	1904	1904	1904	75
603	20231019	103000	671966041	1904	1902	1904	1902	1076
604	20231019	102900	669918255	1902	1901	1902	1901	313
605	20231019	102800	669323191	1901	1900	1901	1900	2
606	20231019	102700	669319390	1900	1900	1900	1900	51
607	20231019	102600	669222490	1896	1899	1899	1895	897
608	20231019	102500	667521517	1898	1895	1898	1895	1498
609	20231019	102400	664680054	1895	1895	1895	1895	8
610	20231019	102300	664664894	1895	1896	1896	1895	186
611	20231019	102200	664312423	1896	1897	1897	1896	46
612	20231019	102100	664225188	1897	1897	1897	1897	400
613	20231019	102000	663466388	1896	1896	1896	1896	0
614	20231019	101900	663466388	1896	1891	1896	1891	932
615	20231019	101800	661703216	1891	1894	1895	1891	883
616	20231019	101700	660030805	1895	1893	1895	1893	1095
617	20231019	101600	657957486	1887	1891	1892	1887	159
618	20231019	101500	657656802	1886	1886	1886	1886	1
619	20231019	101400	657654916	1891	1892	1892	1891	147
620	20231019	101300	657376938	1891	1891	1892	1891	929
621	20231019	101200	655620197	1891	1885	1891	1885	386
622	20231019	101100	654890731	1879	1877	1891	1877	822
623	20231019	101000	653346501	1877	1882	1883	1875	8987
624	20231019	100900	636464640	1881	1881	1881	1881	604
625	20231019	100800	635328516	1881	1886	1886	1881	4967
626	20231019	100700	625978275	1884	1891	1891	1884	2000
627	20231019	100600	622203495	1899	1899	1899	1899	3
628	20231019	100500	622197798	1899	1896	1899	1891	1790
629	20231019	100400	618809227	1896	1897	1897	1896	2045
630	20231019	100300	614930384	1898	1905	1905	1898	4463
631	20231019	100200	606446150	1905	1906	1906	1905	130
632	20231019	100100	606198470	1906	1910	1910	1906	1160
633	20231019	100000	603987426	1906	1906	1906	1906	0
634	20231019	095900	603987426	1906	1909	1909	1906	849
635	20231019	095800	602366709	1910	1904	1910	1904	6527
636	20231019	095700	589917796	1905	1898	1905	1898	4764
637	20231019	095600	580855908	1894	1894	1894	1894	0
638	20231019	095500	580855908	1894	1894	1894	1894	20
639	20231019	095400	580818028	1894	1894	1894	1894	1024
640	20231019	095300	578878572	1894	1894	1894	1894	817
641	20231019	095200	577331174	1894	1898	1898	1894	611
642	20231019	095100	576173936	1894	1894	1894	1894	0
643	20231019	095000	576173936	1894	1896	1896	1894	2435
644	20231019	094900	571560254	1895	1895	1895	1895	40
645	20231019	094800	571484454	1894	1894	1894	1894	176
646	20231019	094700	571151110	1900	1900	1900	1900	0
647	20231019	094600	571151110	1900	1900	1901	1900	50
648	20231019	094500	571056101	1901	1894	1901	1894	51
649	20231019	094400	570959157	1895	1901	1901	1895	807
650	20231019	094300	569429820	1901	1901	1901	1901	1
651	20231019	094200	569427919	1895	1892	1901	1891	1280
652	20231019	094100	567002775	1892	1891	1892	1891	2631
653	20231019	094000	562027553	1901	1901	1901	1889	1787
654	20231019	093900	558643940	1901	1901	1901	1891	1490
655	20231019	093800	555814980	1890	1903	1903	1890	1310
656	20231019	093700	553335247	1904	1903	1904	1903	4375
657	20231019	093600	545006297	1904	1901	1904	1901	751
658	20231019	093500	543577568	1901	1888	1901	1888	1707
659	20231019	093400	540334279	1885	1887	1895	1885	6315
660	20231019	093300	528407898	1887	1881	1887	1880	13860
661	20231019	093200	502303616	1881	1882	1882	1881	1896
662	20231019	093100	498735472	1882	1882	1882	1882	799
663	20231019	093000	497231754	1882	1879	1882	1879	2501
664	20231019	092900	492530872	1879	1879	1879	1879	1117
665	20231019	092800	490432029	1876	1876	1876	1875	3699
666	20231019	092700	483494711	1875	1876	1876	1875	1169
667	20231019	092600	481301702	1884	1877	1884	1875	4651
668	20231019	092500	472575189	1877	1878	1885	1877	2000
669	20231019	092400	468820618	1877	1886	1886	1877	18561
670	20231019	092300	433957465	1886	1881	1886	1880	1374
671	20231019	092200	431372982	1881	1886	1886	1881	1716
672	20231019	092100	428137106	1886	1881	1886	1881	544
673	20231019	092000	427113837	1881	1878	1886	1878	6989
674	20231019	091900	413966886	1878	1882	1885	1878	18663
675	20231019	091800	378890147	1883	1883	1883	1878	12963
676	20231019	091700	354533883	1880	1886	1886	1880	16993
677	20231019	091600	322543876	1885	1892	1892	1885	11528
678	20231019	091500	300786551	1892	1892	1892	1891	373
679	20231019	091400	300080985	1892	1892	1892	1892	2056
680	20231019	091300	296191033	1891	1891	1892	1891	3397
681	20231019	091200	289767206	1891	1891	1900	1891	1169
682	20231019	091100	287556177	1890	1891	1891	1889	7144
683	20231019	091000	274047256	1891	1890	1893	1889	5400
684	20231019	090900	263829358	1891	1890	1891	1887	1901
685	20231019	090800	260235529	1886	1887	1888	1886	5002
686	20231019	090700	250797746	1887	1889	1889	1886	14486
687	20231019	090600	223461500	1890	1899	1909	1889	31688
688	20231019	090500	163432891	1900	1901	1909	1900	19349
689	20231019	090400	126660424	1901	1903	1912	1900	11212
690	20231019	090300	105339482	1902	1905	1910	1901	4234
691	20231019	090200	97274299	1905	1908	1908	1900	26672
692	20231019	090100	46543716	1908	1910	1915	1907	9153
693	20231019	090000	29076514	1917	1909	1917	1908	15229