KissMeData/214270/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201200	1761958983	1944	1944	1944	1944	5287
3	20231024	201100	1761958983	1944	1944	1944	1944	0
4	20231024	201000	1761958983	1944	1944	1944	1944	0
5	20231024	200900	1761958983	1944	1944	1944	1944	0
6	20231024	200800	1761958983	1944	1944	1944	1944	0
7	20231024	200700	1761958983	1944	1944	1944	1944	0
8	20231024	200600	1761958983	1944	1944	1944	1944	0
9	20231024	200500	1761958983	1944	1944	1944	1944	0
10	20231024	200400	1761958983	1944	1944	1944	1944	0
11	20231024	200300	1761958983	1944	1944	1944	1944	0
12	20231024	200200	1761958983	1944	1944	1944	1944	0
13	20231024	200100	1761958983	1944	1944	1944	1944	0
14	20231024	200000	1761958983	1944	1944	1944	1944	0
15	20231024	195900	1761958983	1944	1944	1944	1944	0
16	20231024	195800	1761958983	1944	1944	1944	1944	0
17	20231024	195700	1761958983	1944	1944	1944	1944	0
18	20231024	195600	1761958983	1944	1944	1944	1944	0
19	20231024	195500	1761958983	1944	1944	1944	1944	0
20	20231024	195400	1761958983	1944	1944	1944	1944	0
21	20231024	195300	1761958983	1944	1944	1944	1944	0
22	20231024	195200	1761958983	1944	1944	1944	1944	0
23	20231024	195100	1761958983	1944	1944	1944	1944	0
24	20231024	195000	1761958983	1944	1944	1944	1944	0
25	20231024	194900	1761958983	1944	1944	1944	1944	0
26	20231024	194800	1761958983	1944	1944	1944	1944	0
27	20231024	194700	1761958983	1944	1944	1944	1944	0
28	20231024	194600	1761958983	1944	1944	1944	1944	0
29	20231024	194500	1761958983	1944	1944	1944	1944	0
30	20231024	194400	1761958983	1944	1944	1944	1944	0
31	20231024	194300	1761958983	1944	1944	1944	1944	0
32	20231024	194200	1761958983	1944	1944	1944	1944	5287
33	20231024	194100	1761958983	1944	1944	1944	1944	0
34	20231024	194000	1761958983	1944	1944	1944	1944	0
35	20231024	193900	1761958983	1944	1944	1944	1944	0
36	20231024	193800	1761958983	1944	1944	1944	1944	0
37	20231024	193700	1761958983	1944	1944	1944	1944	0
38	20231024	193600	1761958983	1944	1944	1944	1944	0
39	20231024	193500	1761958983	1944	1944	1944	1944	0
40	20231024	193400	1761958983	1944	1944	1944	1944	0
41	20231024	193300	1761958983	1944	1944	1944	1944	0
42	20231024	193200	1761958983	1944	1944	1944	1944	0
43	20231024	193100	1761958983	1944	1944	1944	1944	0
44	20231024	193000	1761958983	1944	1944	1944	1944	0
45	20231024	192900	1761958983	1944	1944	1944	1944	0
46	20231024	192800	1761958983	1944	1944	1944	1944	0
47	20231024	192700	1761958983	1944	1944	1944	1944	0
48	20231024	192600	1761958983	1944	1944	1944	1944	0
49	20231024	192500	1761958983	1944	1944	1944	1944	0
50	20231024	192400	1761958983	1944	1944	1944	1944	0
51	20231024	192300	1761958983	1944	1944	1944	1944	0
52	20231024	192200	1761958983	1944	1944	1944	1944	0
53	20231024	192100	1761958983	1944	1944	1944	1944	0
54	20231024	192000	1761958983	1944	1944	1944	1944	0
55	20231024	191900	1761958983	1944	1944	1944	1944	0
56	20231024	191800	1761958983	1944	1944	1944	1944	0
57	20231024	191700	1761958983	1944	1944	1944	1944	0
58	20231024	191600	1761958983	1944	1944	1944	1944	0
59	20231024	191500	1761958983	1944	1944	1944	1944	0
60	20231024	191400	1761958983	1944	1944	1944	1944	0
61	20231024	191300	1761958983	1944	1944	1944	1944	0
62	20231024	191200	1761958983	1944	1944	1944	1944	5287
63	20231024	191100	1761958983	1944	1944	1944	1944	0
64	20231024	191000	1761958983	1944	1944	1944	1944	0
65	20231024	190900	1761958983	1944	1944	1944	1944	0
66	20231024	190800	1761958983	1944	1944	1944	1944	0
67	20231024	190700	1761958983	1944	1944	1944	1944	0
68	20231024	190600	1761958983	1944	1944	1944	1944	0
69	20231024	190500	1761958983	1944	1944	1944	1944	0
70	20231024	190400	1761958983	1944	1944	1944	1944	0
71	20231024	190300	1761958983	1944	1944	1944	1944	0
72	20231024	190200	1761958983	1944	1944	1944	1944	0
73	20231024	190100	1761958983	1944	1944	1944	1944	0
74	20231024	190000	1761958983	1944	1944	1944	1944	0
75	20231024	185900	1761958983	1944	1944	1944	1944	0
76	20231024	185800	1761958983	1944	1944	1944	1944	0
77	20231024	185700	1761958983	1944	1944	1944	1944	0
78	20231024	185600	1761958983	1944	1944	1944	1944	0
79	20231024	185500	1761958983	1944	1944	1944	1944	0
80	20231024	185400	1761958983	1944	1944	1944	1944	0
81	20231024	185300	1761958983	1944	1944	1944	1944	0
82	20231024	185200	1761958983	1944	1944	1944	1944	0
83	20231024	185100	1761958983	1944	1944	1944	1944	0
84	20231024	185000	1761958983	1944	1944	1944	1944	0
85	20231024	184900	1761958983	1944	1944	1944	1944	0
86	20231024	184800	1761958983	1944	1944	1944	1944	0
87	20231024	184700	1761958983	1944	1944	1944	1944	0
88	20231024	184600	1761958983	1944	1944	1944	1944	0
89	20231024	184500	1761958983	1944	1944	1944	1944	0
90	20231024	184400	1761958983	1944	1944	1944	1944	0
91	20231024	184300	1761958983	1944	1944	1944	1944	0
92	20231024	184200	1761958983	1944	1944	1944	1944	5287
93	20231024	184100	1761958983	1944	1944	1944	1944	0
94	20231024	184000	1761958983	1944	1944	1944	1944	0
95	20231024	183900	1761958983	1944	1944	1944	1944	0
96	20231024	183800	1761958983	1944	1944	1944	1944	0
97	20231024	183700	1761958983	1944	1944	1944	1944	0
98	20231024	183600	1761958983	1944	1944	1944	1944	0
99	20231024	183500	1761958983	1944	1944	1944	1944	0
100	20231024	183400	1761958983	1944	1944	1944	1944	0
101	20231024	183300	1761958983	1944	1944	1944	1944	0
102	20231024	183200	1761958983	1944	1944	1944	1944	0
103	20231024	183100	1761958983	1944	1944	1944	1944	0
104	20231024	183000	1761958983	1944	1944	1944	1944	0
105	20231024	182900	1761958983	1944	1944	1944	1944	0
106	20231024	182800	1761958983	1944	1944	1944	1944	0
107	20231024	182700	1761958983	1944	1944	1944	1944	0
108	20231024	182600	1761958983	1944	1944	1944	1944	0
109	20231024	182500	1761958983	1944	1944	1944	1944	0
110	20231024	182400	1761958983	1944	1944	1944	1944	0
111	20231024	182300	1761958983	1944	1944	1944	1944	0
112	20231024	182200	1761958983	1944	1944	1944	1944	0
113	20231024	182100	1761958983	1944	1944	1944	1944	0
114	20231024	182000	1761958983	1944	1944	1944	1944	0
115	20231024	181900	1761958983	1944	1944	1944	1944	0
116	20231024	181800	1761958983	1944	1944	1944	1944	0
117	20231024	181700	1761958983	1944	1944	1944	1944	0
118	20231024	181600	1761958983	1944	1944	1944	1944	0
119	20231024	181500	1761958983	1944	1944	1944	1944	0
120	20231024	181400	1761958983	1944	1944	1944	1944	0
121	20231024	181300	1761958983	1944	1944	1944	1944	0
122	20231024	181200	1761958983	1944	1944	1944	1944	5287
123	20231024	181100	1761958983	1944	1944	1944	1944	0
124	20231024	181000	1761958983	1944	1944	1944	1944	0
125	20231024	180900	1761958983	1944	1944	1944	1944	0
126	20231024	180800	1761958983	1944	1944	1944	1944	0
127	20231024	180700	1761958983	1944	1944	1944	1944	0
128	20231024	180600	1761958983	1944	1944	1944	1944	0
129	20231024	180500	1761958983	1944	1944	1944	1944	0
130	20231024	180400	1761958983	1944	1944	1944	1944	0
131	20231024	180300	1761958983	1944	1944	1944	1944	0
132	20231024	180200	1761958983	1944	1944	1944	1944	0
133	20231024	180100	1761958983	1944	1944	1944	1944	0
134	20231024	180000	1761958983	1944	1944	1944	1944	0
135	20231024	175900	1761958983	1944	1944	1944	1944	0
136	20231024	175800	1761958983	1944	1944	1944	1944	0
137	20231024	175700	1761958983	1944	1944	1944	1944	0
138	20231024	175600	1761958983	1944	1944	1944	1944	0
139	20231024	175500	1761958983	1944	1944	1944	1944	0
140	20231024	175400	1761958983	1944	1944	1944	1944	0
141	20231024	175300	1761958983	1944	1944	1944	1944	0
142	20231024	175200	1761958983	1944	1944	1944	1944	0
143	20231024	175100	1761958983	1944	1944	1944	1944	0
144	20231024	175000	1761958983	1944	1944	1944	1944	0
145	20231024	174900	1761958983	1944	1944	1944	1944	0
146	20231024	174800	1761958983	1944	1944	1944	1944	0
147	20231024	174700	1761958983	1944	1944	1944	1944	0
148	20231024	174600	1761958983	1944	1944	1944	1944	0
149	20231024	174500	1761958983	1944	1944	1944	1944	0
150	20231024	174400	1761958983	1944	1944	1944	1944	0
151	20231024	174300	1761958983	1944	1944	1944	1944	0
152	20231024	174200	1761958983	1944	1944	1944	1944	5287
153	20231024	174100	1761958983	1944	1944	1944	1944	0
154	20231024	174000	1761958983	1944	1944	1944	1944	0
155	20231024	173900	1761958983	1944	1944	1944	1944	0
156	20231024	173800	1761958983	1944	1944	1944	1944	0
157	20231024	173700	1761958983	1944	1944	1944	1944	0
158	20231024	173600	1761958983	1944	1944	1944	1944	0
159	20231024	173500	1761958983	1944	1944	1944	1944	0
160	20231024	173400	1761958983	1944	1944	1944	1944	0
161	20231024	173300	1761958983	1944	1944	1944	1944	0
162	20231024	173200	1761958983	1944	1944	1944	1944	0
163	20231024	173100	1761958983	1944	1944	1944	1944	0
164	20231024	173000	1761958983	1944	1944	1944	1944	0
165	20231024	172900	1761958983	1944	1944	1944	1944	0
166	20231024	172800	1761958983	1944	1944	1944	1944	0
167	20231024	172700	1761958983	1944	1944	1944	1944	0
168	20231024	172600	1761958983	1944	1944	1944	1944	0
169	20231024	172500	1761958983	1944	1944	1944	1944	0
170	20231024	172400	1761958983	1944	1944	1944	1944	0
171	20231024	172300	1761958983	1944	1944	1944	1944	0
172	20231024	172200	1761958983	1944	1944	1944	1944	0
173	20231024	172100	1761958983	1944	1944	1944	1944	0
174	20231024	172000	1761958983	1944	1944	1944	1944	0
175	20231024	171900	1761958983	1944	1944	1944	1944	0
176	20231024	171800	1761958983	1944	1944	1944	1944	0
177	20231024	171700	1761958983	1944	1944	1944	1944	0
178	20231024	171600	1761958983	1944	1944	1944	1944	0
179	20231024	171500	1761958983	1944	1944	1944	1944	0
180	20231024	171400	1761958983	1944	1944	1944	1944	0
181	20231024	171300	1761958983	1944	1944	1944	1944	0
182	20231024	171200	1761958983	1944	1944	1944	1944	5287
183	20231024	171100	1761958983	1944	1944	1944	1944	0
184	20231024	171000	1761958983	1944	1944	1944	1944	0
185	20231024	170900	1761958983	1944	1944	1944	1944	0
186	20231024	170800	1761958983	1944	1944	1944	1944	0
187	20231024	170700	1761958983	1944	1944	1944	1944	0
188	20231024	170600	1761958983	1944	1944	1944	1944	0
189	20231024	170500	1761958983	1944	1944	1944	1944	0
190	20231024	170400	1761958983	1944	1944	1944	1944	0
191	20231024	170300	1761958983	1944	1944	1944	1944	0
192	20231024	170200	1761958983	1944	1944	1944	1944	0
193	20231024	170100	1761958983	1944	1944	1944	1944	0
194	20231024	170000	1761958983	1944	1944	1944	1944	0
195	20231024	165900	1761958983	1944	1944	1944	1944	0
196	20231024	165800	1761958983	1944	1944	1944	1944	0
197	20231024	165700	1761958983	1944	1944	1944	1944	0
198	20231024	165600	1761958983	1944	1944	1944	1944	0
199	20231024	165500	1761958983	1944	1944	1944	1944	0
200	20231024	165400	1761958983	1944	1944	1944	1944	0
201	20231024	165300	1761958983	1944	1944	1944	1944	0
202	20231024	165200	1761958983	1944	1944	1944	1944	0
203	20231024	165100	1761958983	1944	1944	1944	1944	0
204	20231024	165000	1761958983	1944	1944	1944	1944	0
205	20231024	164900	1761958983	1944	1944	1944	1944	0
206	20231024	164800	1761958983	1944	1944	1944	1944	0
207	20231024	164700	1761958983	1944	1944	1944	1944	0
208	20231024	164600	1761958983	1944	1944	1944	1944	0
209	20231024	164500	1761958983	1944	1944	1944	1944	0
210	20231024	164400	1761958983	1944	1944	1944	1944	0
211	20231024	164300	1761958983	1944	1944	1944	1944	0
212	20231024	164200	1761958983	1944	1944	1944	1944	5287
213	20231024	164100	1761958983	1944	1944	1944	1944	0
214	20231024	164000	1761958983	1944	1944	1944	1944	0
215	20231024	163900	1761958983	1944	1944	1944	1944	0
216	20231024	163800	1761958983	1944	1944	1944	1944	0
217	20231024	163700	1761958983	1944	1944	1944	1944	0
218	20231024	163600	1761958983	1944	1944	1944	1944	0
219	20231024	163500	1761958983	1944	1944	1944	1944	0
220	20231024	163400	1761958983	1944	1944	1944	1944	0
221	20231024	163300	1761958983	1944	1944	1944	1944	0
222	20231024	163200	1761958983	1944	1944	1944	1944	0
223	20231024	163100	1761958983	1944	1944	1944	1944	0
224	20231024	163000	1761958983	1944	1944	1944	1944	0
225	20231024	162900	1761958983	1944	1944	1944	1944	0
226	20231024	162800	1761958983	1944	1944	1944	1944	0
227	20231024	162700	1761958983	1944	1944	1944	1944	0
228	20231024	162600	1761958983	1944	1944	1944	1944	0
229	20231024	162500	1761958983	1944	1944	1944	1944	0
230	20231024	162400	1761958983	1944	1944	1944	1944	0
231	20231024	162300	1761958983	1944	1944	1944	1944	0
232	20231024	162200	1761958983	1944	1944	1944	1944	0
233	20231024	162100	1761958983	1944	1944	1944	1944	0
234	20231024	162000	1761958983	1944	1944	1944	1944	0
235	20231024	161900	1761958983	1944	1944	1944	1944	0
236	20231024	161800	1761958983	1944	1944	1944	1944	0
237	20231024	161700	1761958983	1944	1944	1944	1944	0
238	20231024	161600	1761958983	1944	1944	1944	1944	0
239	20231024	161500	1761958983	1944	1944	1944	1944	0
240	20231024	161400	1761958983	1944	1944	1944	1944	0
241	20231024	161300	1761958983	1944	1944	1944	1944	0
242	20231024	161200	1761958983	1944	1944	1944	1944	5287
243	20231024	161100	1761958983	1944	1944	1944	1944	0
244	20231024	161000	1761958983	1944	1944	1944	1944	0
245	20231024	160900	1761958983	1944	1944	1944	1944	0
246	20231024	160800	1761958983	1944	1944	1944	1944	0
247	20231024	160700	1761958983	1944	1944	1944	1944	0
248	20231024	160600	1761958983	1944	1944	1944	1944	0
249	20231024	160500	1761958983	1944	1944	1944	1944	0
250	20231024	160400	1761958983	1944	1944	1944	1944	0
251	20231024	160300	1761958983	1944	1944	1944	1944	0
252	20231024	160200	1761958983	1944	1944	1944	1944	0
253	20231024	160100	1761958983	1944	1944	1944	1944	0
254	20231024	160000	1761958983	1944	1944	1944	1944	0
255	20231024	155900	1761958983	1944	1944	1944	1944	0
256	20231024	155800	1761958983	1944	1944	1944	1944	0
257	20231024	155700	1761958983	1944	1944	1944	1944	0
258	20231024	155600	1761958983	1944	1944	1944	1944	0
259	20231024	155500	1761958983	1944	1944	1944	1944	0
260	20231024	155400	1761958983	1944	1944	1944	1944	0
261	20231024	155300	1761958983	1944	1944	1944	1944	0
262	20231024	155200	1761958983	1944	1944	1944	1944	0
263	20231024	155100	1761958983	1944	1944	1944	1944	0
264	20231024	155000	1761958983	1944	1944	1944	1944	0
265	20231024	154900	1761958983	1944	1944	1944	1944	0
266	20231024	154800	1761958983	1944	1944	1944	1944	0
267	20231024	154700	1761958983	1944	1944	1944	1944	0
268	20231024	154600	1761958983	1944	1944	1944	1944	0
269	20231024	154500	1761958983	1944	1944	1944	1944	0
270	20231024	154400	1761958983	1944	1944	1944	1944	0
271	20231024	154300	1761958983	1944	1944	1944	1944	0
272	20231024	154200	1761958983	1944	1944	1944	1944	5287
273	20231024	154100	1761958983	1944	1944	1944	1944	0
274	20231024	154000	1761958983	1944	1944	1944	1944	0
275	20231024	153900	1761958983	1944	1944	1944	1944	0
276	20231024	153800	1761958983	1944	1944	1944	1944	0
277	20231024	153700	1761958983	1944	1944	1944	1944	0
278	20231024	153600	1761958983	1944	1944	1944	1944	0
279	20231024	153500	1761958983	1944	1944	1944	1944	0
280	20231024	153400	1761958983	1944	1944	1944	1944	0
281	20231024	153300	1761958983	1944	1944	1944	1944	0
282	20231024	153200	1761958983	1944	1944	1944	1944	0
283	20231024	153100	1761958983	1944	1944	1944	1944	0
284	20231024	153000	1761958983	1944	1944	1944	1944	5287
285	20231024	152900	1751681055	1941	1941	1941	1941	0
286	20231024	152800	1751681055	1941	1941	1941	1941	0
287	20231024	152700	1751681055	1941	1941	1941	1941	0
288	20231024	152600	1751681055	1941	1941	1941	1941	0
289	20231024	152500	1751681055	1941	1941	1941	1941	0
290	20231024	152400	1751681055	1941	1941	1941	1941	0
291	20231024	152300	1751681055	1941	1941	1941	1941	0
292	20231024	152200	1751681055	1941	1941	1941	1941	0
293	20231024	152100	1751681055	1941	1941	1941	1941	0
294	20231024	152000	1751681055	1941	1941	1941	1941	0
295	20231024	151900	1751681055	1941	1939	1941	1939	684
296	20231024	151800	1750354684	1939	1936	1940	1935	3139
297	20231024	151700	1744276658	1936	1938	1938	1936	385
298	20231024	151600	1743530530	1936	1936	1936	1936	601
299	20231024	151500	1742366994	1938	1938	1939	1936	1430
300	20231024	151400	1739597410	1938	1936	1938	1935	2165
301	20231024	151300	1735406049	1936	1935	1937	1935	557
302	20231024	151200	1734327894	1930	1930	1930	1930	0
303	20231024	151100	1734327894	1930	1935	1935	1930	237
304	20231024	151000	1733869774	1936	1935	1936	1935	3
305	20231024	150900	1733863967	1935	1935	1937	1933	58
306	20231024	150800	1733751703	1935	1933	1937	1933	566
307	20231024	150700	1732656717	1933	1933	1936	1933	3013
308	20231024	150600	1726832176	1936	1936	1936	1936	3
309	20231024	150500	1726826368	1935	1935	1936	1935	5
310	20231024	150400	1726816692	1937	1937	1937	1937	44
311	20231024	150300	1726731464	1929	1935	1935	1929	62
312	20231024	150200	1726611772	1935	1933	1937	1933	556
313	20231024	150100	1725536035	1935	1932	1935	1929	667
314	20231024	150000	1724248663	1933	1930	1933	1929	20
315	20231024	145900	1724210052	1931	1933	1934	1931	365
316	20231024	145800	1723504207	1934	1934	1934	1934	1
317	20231024	145700	1723502273	1934	1933	1934	1933	2
318	20231024	145600	1723498406	1929	1929	1929	1929	107
319	20231024	145500	1723292003	1928	1928	1928	1928	0
320	20231024	145400	1723292003	1928	1928	1928	1928	0
321	20231024	145300	1723292003	1928	1927	1928	1927	1061
322	20231024	145200	1721246396	1927	1928	1928	1927	53
323	20231024	145100	1721144231	1945	1945	1945	1945	0
324	20231024	145000	1721144231	1945	1938	1945	1933	2500
325	20231024	144900	1716286455	1939	1926	1940	1926	1274
326	20231024	144800	1713816931	1926	1933	1933	1926	332
327	20231024	144700	1713175958	1933	1935	1941	1924	1275
328	20231024	144600	1710707335	1924	1925	1942	1924	7197
329	20231024	144500	1696836110	1925	1930	1930	1925	5592
330	20231024	144400	1686065331	1930	1933	1933	1930	75
331	20231024	144300	1685920486	1939	1939	1939	1939	0
332	20231024	144200	1685920486	1939	1933	1939	1933	15
333	20231024	144100	1685891436	1933	1933	1933	1933	0
334	20231024	144000	1685891436	1933	1933	1933	1933	0
335	20231024	143900	1685891436	1933	1933	1933	1933	143
336	20231024	143800	1685615017	1942	1935	1942	1933	1112
337	20231024	143700	1683462207	1935	1939	1939	1935	98
338	20231024	143600	1683272573	1940	1940	1943	1935	3634
339	20231024	143500	1676218516	1941	1926	1942	1926	8109
340	20231024	143400	1660531789	1926	1932	1932	1926	1557
341	20231024	143300	1657529426	1934	1926	1935	1926	9913
342	20231024	143200	1638397158	1927	1914	1930	1914	14262
343	20231024	143100	1610916273	1914	1926	1927	1914	613
344	20231024	143000	1609736545	1927	1936	1937	1870	16081
345	20231024	142900	1579107207	1937	1926	1938	1926	4354
346	20231024	142800	1570681052	1926	1926	1927	1925	1698
347	20231024	142700	1567409182	1926	1933	1934	1926	439
348	20231024	142600	1566560289	1934	1929	1934	1928	4875
349	20231024	142500	1557153635	1930	1929	1935	1929	7411
350	20231024	142400	1542838756	1927	1923	1928	1923	2339
351	20231024	142300	1538334316	1924	1924	1924	1924	0
352	20231024	142200	1538334316	1924	1918	1925	1918	6065
353	20231024	142100	1526676516	1918	1918	1918	1918	10
354	20231024	142000	1526657336	1912	1913	1913	1912	5377
355	20231024	141900	1516371512	1911	1912	1919	1911	6311
356	20231024	141800	1504298982	1912	1918	1918	1912	2791
357	20231024	141700	1498959802	1920	1911	1920	1911	1047
358	20231024	141600	1496952680	1911	1921	1921	1911	3157
359	20231024	141500	1490908338	1920	1920	1920	1920	0
360	20231024	141400	1490908338	1920	1921	1921	1920	54
361	20231024	141300	1490804608	1922	1920	1924	1917	9645
362	20231024	141200	1472296685	1920	1920	1920	1920	0
363	20231024	141100	1472296685	1920	1923	1924	1920	109
364	20231024	141000	1472087298	1924	1921	1924	1919	1100
365	20231024	140900	1469973728	1920	1923	1923	1920	604
366	20231024	140800	1468812598	1923	1920	1923	1917	3077
367	20231024	140700	1462904233	1921	1920	1921	1920	1311
368	20231024	140600	1460386591	1919	1923	1923	1919	224
369	20231024	140500	1459956489	1920	1921	1921	1920	1075
370	20231024	140400	1457891449	1924	1922	1925	1921	2708
371	20231024	140300	1452686314	1922	1922	1922	1922	0
372	20231024	140200	1452686314	1922	1920	1924	1920	4051
373	20231024	140100	1444899055	1920	1922	1922	1920	182
374	20231024	140000	1444549292	1922	1918	1924	1918	3144
375	20231024	135900	1438507427	1919	1919	1919	1919	0
376	20231024	135800	1438507427	1919	1910	1919	1910	261
377	20231024	135700	1438006637	1910	1918	1918	1908	101
378	20231024	135600	1437813731	1919	1916	1919	1916	1000
379	20231024	135500	1435895487	1919	1919	1919	1919	0
380	20231024	135400	1435895487	1919	1919	1919	1919	0
381	20231024	135300	1435895487	1919	1915	1919	1915	250
382	20231024	135200	1435416276	1905	1905	1905	1905	102
383	20231024	135100	1435221966	1902	1921	1921	1900	7540
384	20231024	135000	1420848810	1921	1918	1922	1918	2821
385	20231024	134900	1415428489	1912	1913	1919	1912	3785
386	20231024	134800	1408186765	1912	1912	1912	1912	754
387	20231024	134700	1406745117	1912	1919	1919	1912	2683
388	20231024	134600	1401612008	1919	1919	1919	1919	0
389	20231024	134500	1401612008	1919	1918	1921	1917	2007
390	20231024	134400	1397759080	1919	1919	1919	1919	0
391	20231024	134300	1397759080	1919	1917	1919	1916	539
392	20231024	134200	1396725853	1917	1917	1917	1916	871
393	20231024	134100	1395056147	1919	1917	1919	1917	26
394	20231024	134000	1395006303	1920	1916	1920	1913	143
395	20231024	133900	1394732340	1916	1919	1919	1913	485
396	20231024	133800	1393803540	1919	1917	1920	1917	1035
397	20231024	133700	1391816820	1917	1917	1918	1917	436
398	20231024	133600	1390980794	1913	1913	1913	1913	4
399	20231024	133500	1390973142	1913	1913	1913	1913	4
400	20231024	133400	1390965490	1913	1913	1913	1913	112
401	20231024	133300	1390751234	1913	1913	1913	1913	0
402	20231024	133200	1390751234	1913	1914	1914	1913	21
403	20231024	133100	1390711041	1918	1918	1918	1918	2
404	20231024	133000	1390707205	1912	1912	1912	1911	2949
405	20231024	132900	1385068784	1912	1916	1916	1912	194
406	20231024	132800	1384697508	1925	1922	1925	1922	24
407	20231024	132700	1384651374	1915	1915	1915	1915	0
408	20231024	132600	1384651374	1915	1921	1921	1915	315
409	20231024	132500	1384047451	1923	1923	1923	1923	0
410	20231024	132400	1384047451	1923	1923	1923	1923	0
411	20231024	132300	1384047451	1923	1924	1929	1923	1040
412	20231024	132200	1382044572	1924	1914	1925	1913	5351
413	20231024	132100	1371768226	1914	1915	1917	1914	1888
414	20231024	132000	1368152018	1912	1908	1914	1906	2450
415	20231024	131900	1363466488	1909	1912	1913	1905	1494
416	20231024	131800	1360609884	1902	1910	1912	1902	1284
417	20231024	131700	1358159675	1910	1909	1911	1908	1602
418	20231024	131600	1355099664	1911	1912	1912	1911	776
419	20231024	131500	1353616395	1911	1904	1912	1903	607
420	20231024	131400	1352457112	1903	1903	1903	1903	219
421	20231024	131300	1352040355	1901	1901	1901	1901	215
422	20231024	131200	1351631640	1900	1914	1914	1900	2506
423	20231024	131100	1346862976	1914	1913	1914	1913	110
424	20231024	131000	1346652543	1913	1909	1916	1908	2018
425	20231024	130900	1342794701	1910	1905	1910	1905	1508
426	20231024	130800	1339914543	1905	1905	1905	1905	202
427	20231024	130700	1339529733	1905	1909	1910	1905	130
428	20231024	130600	1339281826	1910	1911	1911	1905	2747
429	20231024	130500	1334034345	1901	1902	1903	1901	552
430	20231024	130400	1332984273	1900	1914	1914	1900	5160
431	20231024	130300	1323151582	1917	1918	1918	1913	2899
432	20231024	130200	1317598932	1918	1919	1919	1918	774
433	20231024	130100	1316114371	1921	1923	1923	1921	317
434	20231024	130000	1315504812	1923	1919	1923	1919	1854
435	20231024	125900	1311940513	1921	1921	1922	1917	330
436	20231024	125800	1311307146	1915	1913	1916	1908	1390
437	20231024	125700	1308650569	1912	1920	1920	1912	4025
438	20231024	125600	1300943284	1925	1921	1925	1915	4088
439	20231024	125500	1293096004	1921	1925	1925	1921	901
440	20231024	125400	1291364041	1925	1926	1927	1924	205
441	20231024	125300	1290969260	1926	1929	1929	1924	277
442	20231024	125200	1290434978	1929	1930	1931	1929	260
443	20231024	125100	1289933183	1931	1921	1931	1920	1552
444	20231024	125000	1286941833	1920	1922	1922	1919	2697
445	20231024	124900	1281762104	1922	1926	1930	1921	4534
446	20231024	124800	1273035613	1926	1937	1937	1926	1666
447	20231024	124700	1269815377	1937	1936	1942	1936	5056
448	20231024	124600	1260004249	1942	1923	1944	1921	7663
449	20231024	124500	1245191878	1920	1930	1938	1919	5605
450	20231024	124400	1234367732	1930	1933	1952	1930	13439
451	20231024	124300	1208320962	1932	1926	1934	1924	4794
452	20231024	124200	1199070883	1925	1915	1926	1915	4327
453	20231024	124100	1190750627	1914	1919	1926	1912	1466
454	20231024	124000	1187940635	1920	1908	1920	1907	6943
455	20231024	123900	1174680405	1908	1914	1914	1908	5730
456	20231024	123800	1163744874	1914	1918	1920	1914	10489
457	20231024	123700	1143626240	1918	1925	1927	1918	7038
458	20231024	123600	1130105679	1928	1931	1939	1915	49893
459	20231024	123500	1033972572	1931	1965	1979	1928	74028
460	20231024	123400	889243828	1968	1930	1976	1929	68163
461	20231024	123300	755652648	1935	1911	1970	1911	74762
462	20231024	123200	610948242	1912	1896	1912	1896	1311
463	20231024	123100	608450977	1893	1914	1915	1893	5161
464	20231024	123000	598626505	1914	1896	1915	1895	11997
465	20231024	122900	575820186	1896	1891	1897	1890	3032
466	20231024	122800	570078248	1892	1889	1892	1888	402
467	20231024	122700	569318632	1888	1889	1889	1888	88
468	20231024	122600	569152406	1890	1890	1890	1890	1
469	20231024	122500	569150516	1887	1888	1888	1886	107
470	20231024	122400	568948569	1889	1881	1891	1881	10966
471	20231024	122300	548247969	1882	1883	1883	1880	1057
472	20231024	122200	546257724	1887	1879	1887	1878	2156
473	20231024	122100	542195598	1880	1878	1881	1878	1396
474	20231024	122000	539570926	1879	1879	1879	1879	178
475	20231024	121900	539236464	1879	1877	1880	1876	1358
476	20231024	121800	536683679	1876	1875	1878	1875	2391
477	20231024	121700	532196822	1874	1874	1874	1874	0
478	20231024	121600	532196822	1874	1873	1877	1872	1206
479	20231024	121500	529936494	1872	1872	1875	1872	478
480	20231024	121400	529040642	1873	1873	1878	1872	356
481	20231024	121300	528373329	1876	1876	1876	1872	60
482	20231024	121200	528260944	1877	1871	1878	1871	253
483	20231024	121100	527786606	1879	1874	1879	1869	1216
484	20231024	121000	525503486	1868	1869	1875	1868	1409
485	20231024	120900	522866395	1867	1867	1867	1867	0
486	20231024	120800	522866395	1867	1867	1867	1867	1075
487	20231024	120700	520859370	1866	1866	1866	1866	0
488	20231024	120600	520859370	1866	1866	1866	1866	0
489	20231024	120500	520859370	1866	1874	1874	1866	2129
490	20231024	120400	516874045	1874	1876	1876	1874	591
491	20231024	120300	515765463	1874	1880	1880	1874	6427
492	20231024	120200	503696548	1880	1879	1880	1879	374
493	20231024	120100	502993429	1879	1879	1880	1878	506
494	20231024	120000	502042743	1873	1879	1880	1873	980
495	20231024	115900	500200901	1880	1881	1881	1878	1328
496	20231024	115800	497704554	1880	1874	1882	1874	14378
497	20231024	115700	470684333	1875	1872	1875	1872	955
498	20231024	115600	468894135	1873	1871	1875	1871	793
499	20231024	115500	467408535	1872	1868	1872	1866	360
500	20231024	115400	466735138	1871	1871	1873	1871	352
501	20231024	115300	466076060	1871	1865	1873	1864	1004
502	20231024	115200	464199976	1864	1864	1864	1864	376
503	20231024	115100	463499112	1864	1864	1864	1864	45
504	20231024	115000	463415232	1864	1864	1864	1864	46
505	20231024	114900	463329488	1863	1863	1863	1863	0
506	20231024	114800	463329488	1863	1863	1863	1863	3
507	20231024	114700	463323899	1863	1862	1865	1860	3750
508	20231024	114600	456335212	1860	1861	1862	1860	1077
509	20231024	114500	454330454	1857	1859	1859	1857	1251
510	20231024	114400	452005873	1862	1863	1864	1862	1661
511	20231024	114300	448910808	1863	1864	1866	1862	3182
512	20231024	114200	442981639	1864	1864	1865	1863	1204
513	20231024	114100	440737123	1864	1864	1864	1862	548
514	20231024	114000	439715691	1862	1859	1863	1858	416
515	20231024	113900	438941317	1855	1864	1864	1854	894
516	20231024	113800	437278879	1861	1869	1869	1861	2572
517	20231024	113700	432478583	1869	1867	1871	1866	1461
518	20231024	113600	429746665	1868	1856	1869	1856	2720
519	20231024	113500	424675032	1857	1857	1857	1857	83
520	20231024	113400	424520901	1858	1858	1858	1858	1
521	20231024	113300	424519043	1853	1850	1853	1845	833
522	20231024	113200	422980474	1851	1855	1855	1848	899
523	20231024	113100	421316472	1858	1854	1860	1854	1085
524	20231024	113000	419300091	1854	1849	1854	1848	319
525	20231024	112900	418709476	1850	1847	1850	1845	1875
526	20231024	112800	415246617	1846	1849	1850	1846	1157
527	20231024	112700	413108124	1848	1849	1850	1847	714
528	20231024	112600	411788240	1854	1854	1854	1854	0
529	20231024	112500	411788240	1854	1855	1859	1854	3623
530	20231024	112400	405064413	1860	1860	1860	1860	1110
531	20231024	112300	402999813	1864	1850	1864	1850	9087
532	20231024	112200	386109162	1848	1848	1848	1848	262
533	20231024	112100	385624986	1851	1851	1851	1851	77
534	20231024	112000	385482459	1852	1852	1852	1852	100
535	20231024	111900	385297259	1854	1845	1854	1843	1238
536	20231024	111800	383004737	1842	1845	1845	1842	826
537	20231024	111700	381481334	1852	1852	1852	1852	0
538	20231024	111600	381481334	1852	1853	1853	1852	604
539	20231024	111500	380362123	1855	1855	1855	1855	0
540	20231024	111400	380362123	1855	1852	1855	1852	1000
541	20231024	111300	378507923	1854	1838	1854	1838	1781
542	20231024	111200	375225440	1839	1831	1840	1831	3294
543	20231024	111100	369171349	1832	1825	1835	1825	1252
544	20231024	111000	366877619	1826	1826	1826	1826	21
545	20231024	110900	366839273	1825	1825	1825	1825	1
546	20231024	110800	366837448	1827	1825	1827	1825	310
547	20231024	110700	366271150	1826	1822	1826	1822	448
548	20231024	110600	365453426	1820	1820	1824	1819	3210
549	20231024	110500	359602871	1819	1812	1819	1812	1355
550	20231024	110400	357139252	1816	1817	1818	1815	144
551	20231024	110300	356877573	1818	1815	1818	1815	1000
552	20231024	110200	355060521	1810	1810	1810	1810	0
553	20231024	110100	355060521	1810	1810	1810	1810	0
554	20231024	110000	355060521	1810	1810	1810	1810	0
555	20231024	105900	355060521	1810	1811	1811	1810	5
556	20231024	105800	355051467	1812	1812	1812	1812	68
557	20231024	105700	354928251	1813	1814	1815	1813	1154
558	20231024	105600	352833827	1815	1815	1815	1814	27
559	20231024	105500	352784823	1815	1815	1815	1815	0
560	20231024	105400	352784823	1815	1815	1815	1815	1
561	20231024	105300	352783008	1811	1813	1813	1811	229
562	20231024	105200	352367850	1814	1814	1816	1808	3688
563	20231024	105100	345679834	1815	1815	1816	1811	242
564	20231024	105000	345240726	1811	1813	1813	1811	79
565	20231024	104900	345097506	1814	1812	1814	1805	2693
566	20231024	104800	340217250	1813	1807	1813	1805	4239
567	20231024	104700	332532536	1808	1813	1815	1808	3736
568	20231024	104600	325767093	1814	1811	1814	1811	567
569	20231024	104500	324738588	1812	1813	1813	1810	950
570	20231024	104400	323016631	1814	1810	1814	1798	14964
571	20231024	104300	296067174	1813	1814	1814	1810	379
572	20231024	104200	295380131	1812	1814	1814	1812	215
573	20231024	104100	294990137	1811	1813	1813	1806	760
574	20231024	104000	293612356	1807	1808	1809	1807	214
575	20231024	103900	293225261	1809	1803	1809	1803	1530
576	20231024	103800	290462138	1803	1804	1804	1803	46
577	20231024	103700	290379157	1803	1803	1803	1803	2
578	20231024	103600	290375551	1804	1800	1804	1799	316
579	20231024	103500	289806763	1799	1800	1800	1799	687
580	20231024	103400	288570639	1799	1802	1802	1799	1501
581	20231024	103300	285868299	1800	1800	1800	1800	0
582	20231024	103200	285868299	1800	1801	1801	1800	90
583	20231024	103100	285706261	1801	1804	1804	1798	15989
584	20231024	103000	256916992	1805	1806	1807	1804	1711
585	20231024	102900	253828778	1808	1808	1808	1808	96
586	20231024	102800	253655210	1805	1804	1805	1804	634
587	20231024	102700	252510959	1801	1802	1802	1801	2945
588	20231024	102600	247206529	1802	1802	1802	1802	5
589	20231024	102500	247197519	1802	1802	1802	1802	107
590	20231024	102400	247004705	1801	1801	1801	1801	0
591	20231024	102300	247004705	1801	1805	1808	1801	1776
592	20231024	102200	243801568	1805	1806	1808	1805	973
593	20231024	102100	242044909	1807	1808	1810	1805	1489
594	20231024	102000	239353346	1811	1813	1813	1808	8135
595	20231024	101900	224626275	1813	1813	1813	1812	629
596	20231024	101800	223485939	1813	1820	1822	1813	2915
597	20231024	101700	218192366	1821	1820	1821	1817	439
598	20231024	101600	217393869	1819	1818	1820	1816	930
599	20231024	101500	215703144	1818	1821	1821	1818	3946
600	20231024	101400	208524434	1823	1820	1823	1820	33
601	20231024	101300	208464278	1820	1823	1825	1820	4856
602	20231024	101200	199606382	1823	1821	1823	1820	236
603	20231024	101100	199176722	1820	1821	1821	1820	1183
604	20231024	101000	197022662	1820	1818	1820	1818	461
605	20231024	100900	196183646	1815	1815	1815	1815	54
606	20231024	100800	196085636	1814	1814	1814	1814	0
607	20231024	100700	196085636	1814	1818	1818	1814	2115
608	20231024	100600	192242726	1818	1820	1820	1818	655
609	20231024	100500	191051322	1819	1819	1820	1819	54
610	20231024	100400	190953094	1819	1820	1820	1819	413
611	20231024	100300	190201463	1819	1821	1821	1819	474
612	20231024	100200	189338882	1820	1821	1822	1820	75
613	20231024	100100	189202303	1822	1824	1824	1819	3855
614	20231024	100000	182183523	1822	1827	1827	1822	1204
615	20231024	095900	179985461	1829	1830	1830	1829	9
616	20231024	095800	179968996	1835	1842	1842	1835	9495
617	20231024	095700	162523751	1843	1844	1845	1843	1473
618	20231024	095600	159807668	1844	1844	1844	1841	1201
619	20231024	095500	157594085	1843	1845	1845	1843	115
620	20231024	095400	157382026	1842	1842	1842	1842	4
621	20231024	095300	157374658	1842	1842	1842	1842	0
622	20231024	095200	157374658	1842	1842	1842	1842	1
623	20231024	095100	157372816	1842	1842	1842	1842	0
624	20231024	095000	157372816	1842	1844	1844	1842	108
625	20231024	094900	157173673	1843	1843	1843	1843	9
626	20231024	094800	157157086	1844	1844	1844	1844	122
627	20231024	094700	156932118	1840	1840	1840	1840	5
628	20231024	094600	156922918	1836	1836	1836	1836	0
629	20231024	094500	156922918	1836	1837	1837	1836	5376
630	20231024	094400	147047582	1836	1836	1836	1836	940
631	20231024	094300	145321742	1836	1845	1845	1836	926
632	20231024	094200	143616705	1844	1843	1844	1843	98
633	20231024	094100	143435997	1844	1846	1846	1844	358
634	20231024	094000	142775299	1850	1849	1850	1846	1987
635	20231024	093900	139103750	1850	1853	1856	1848	2043
636	20231024	093800	135321275	1856	1856	1856	1856	200
637	20231024	093700	134950075	1856	1856	1856	1856	0
638	20231024	093600	134950075	1856	1856	1856	1856	0
639	20231024	093500	134950075	1856	1856	1856	1856	0
640	20231024	093400	134950075	1856	1856	1856	1856	4
641	20231024	093300	134942651	1851	1854	1854	1851	271
642	20231024	093200	134440353	1850	1851	1854	1850	305
643	20231024	093100	133875946	1851	1859	1859	1851	6397
644	20231024	093000	122025823	1859	1862	1862	1859	1098
645	20231024	092900	119982606	1861	1864	1864	1860	935
646	20231024	092800	118241759	1863	1865	1866	1863	1122
647	20231024	092700	116149858	1864	1864	1866	1864	863
648	20231024	092600	114540138	1865	1866	1867	1865	431
649	20231024	092500	113735538	1867	1869	1869	1867	159
650	20231024	092400	113438558	1870	1866	1870	1865	1145
651	20231024	092300	111299088	1867	1862	1867	1861	1695
652	20231024	092200	108137959	1860	1861	1861	1860	54
653	20231024	092100	108037469	1858	1858	1861	1858	622
654	20231024	092000	106880673	1858	1857	1859	1856	606
655	20231024	091900	105754781	1856	1855	1857	1855	546
656	20231024	091800	104741195	1855	1855	1857	1855	261
657	20231024	091700	104256754	1854	1854	1854	1854	110
658	20231024	091600	104052814	1852	1852	1852	1852	1
659	20231024	091500	104050962	1855	1852	1855	1852	365
660	20231024	091400	103374892	1850	1857	1857	1850	134
661	20231024	091300	103126883	1858	1863	1863	1854	3864
662	20231024	091200	95951412	1863	1862	1864	1861	431
663	20231024	091100	95148370	1865	1861	1865	1861	3179
664	20231024	091000	89231289	1859	1862	1862	1859	4589
665	20231024	090900	80691407	1865	1870	1871	1865	1490
666	20231024	090800	77906976	1870	1871	1873	1870	1853
667	20231024	090700	74439739	1871	1870	1880	1870	9224
668	20231024	090600	57133309	1870	1867	1872	1866	2423
669	20231024	090500	52603463	1865	1860	1867	1860	2710
670	20231024	090400	47552234	1864	1857	1871	1857	5071
671	20231024	090300	38100607	1858	1854	1859	1851	6038
672	20231024	090200	26891113	1847	1846	1853	1846	4204
673	20231024	090100	19121590	1846	1852	1852	1846	566
674	20231024	090000	18075177	1854	1843	1854	1843	9796