KissMeData/207760/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	201700	2413147135	1850	1850	1850	1850	65204
3	20230925	201600	2413147135	1850	1850	1850	1850	0
4	20230925	201500	2413147135	1850	1850	1850	1850	0
5	20230925	201400	2413147135	1850	1850	1850	1850	0
6	20230925	201300	2413147135	1850	1850	1850	1850	0
7	20230925	201200	2413147135	1850	1850	1850	1850	0
8	20230925	201100	2413147135	1850	1850	1850	1850	0
9	20230925	201000	2413147135	1850	1850	1850	1850	0
10	20230925	200900	2413147135	1850	1850	1850	1850	0
11	20230925	200800	2413147135	1850	1850	1850	1850	0
12	20230925	200700	2413147135	1850	1850	1850	1850	0
13	20230925	200600	2413147135	1850	1850	1850	1850	0
14	20230925	200500	2413147135	1850	1850	1850	1850	0
15	20230925	200400	2413147135	1850	1850	1850	1850	0
16	20230925	200300	2413147135	1850	1850	1850	1850	0
17	20230925	200200	2413147135	1850	1850	1850	1850	0
18	20230925	200100	2413147135	1850	1850	1850	1850	0
19	20230925	200000	2413147135	1850	1850	1850	1850	0
20	20230925	195900	2413147135	1850	1850	1850	1850	0
21	20230925	195800	2413147135	1850	1850	1850	1850	0
22	20230925	195700	2413147135	1850	1850	1850	1850	0
23	20230925	195600	2413147135	1850	1850	1850	1850	0
24	20230925	195500	2413147135	1850	1850	1850	1850	0
25	20230925	195400	2413147135	1850	1850	1850	1850	0
26	20230925	195300	2413147135	1850	1850	1850	1850	0
27	20230925	195200	2413147135	1850	1850	1850	1850	0
28	20230925	195100	2413147135	1850	1850	1850	1850	0
29	20230925	195000	2413147135	1850	1850	1850	1850	0
30	20230925	194900	2413147135	1850	1850	1850	1850	0
31	20230925	194800	2413147135	1850	1850	1850	1850	0
32	20230925	194700	2413147135	1850	1850	1850	1850	65204
33	20230925	194600	2413147135	1850	1850	1850	1850	0
34	20230925	194500	2413147135	1850	1850	1850	1850	0
35	20230925	194400	2413147135	1850	1850	1850	1850	0
36	20230925	194300	2413147135	1850	1850	1850	1850	0
37	20230925	194200	2413147135	1850	1850	1850	1850	0
38	20230925	194100	2413147135	1850	1850	1850	1850	0
39	20230925	194000	2413147135	1850	1850	1850	1850	0
40	20230925	193900	2413147135	1850	1850	1850	1850	0
41	20230925	193800	2413147135	1850	1850	1850	1850	0
42	20230925	193700	2413147135	1850	1850	1850	1850	0
43	20230925	193600	2413147135	1850	1850	1850	1850	0
44	20230925	193500	2413147135	1850	1850	1850	1850	0
45	20230925	193400	2413147135	1850	1850	1850	1850	0
46	20230925	193300	2413147135	1850	1850	1850	1850	0
47	20230925	193200	2413147135	1850	1850	1850	1850	0
48	20230925	193100	2413147135	1850	1850	1850	1850	0
49	20230925	193000	2413147135	1850	1850	1850	1850	0
50	20230925	192900	2413147135	1850	1850	1850	1850	0
51	20230925	192800	2413147135	1850	1850	1850	1850	0
52	20230925	192700	2413147135	1850	1850	1850	1850	0
53	20230925	192600	2413147135	1850	1850	1850	1850	0
54	20230925	192500	2413147135	1850	1850	1850	1850	0
55	20230925	192400	2413147135	1850	1850	1850	1850	0
56	20230925	192300	2413147135	1850	1850	1850	1850	0
57	20230925	192200	2413147135	1850	1850	1850	1850	0
58	20230925	192100	2413147135	1850	1850	1850	1850	0
59	20230925	192000	2413147135	1850	1850	1850	1850	0
60	20230925	191900	2413147135	1850	1850	1850	1850	0
61	20230925	191800	2413147135	1850	1850	1850	1850	0
62	20230925	191700	2413147135	1850	1850	1850	1850	65204
63	20230925	191600	2413147135	1850	1850	1850	1850	0
64	20230925	191500	2413147135	1850	1850	1850	1850	0
65	20230925	191400	2413147135	1850	1850	1850	1850	0
66	20230925	191300	2413147135	1850	1850	1850	1850	0
67	20230925	191200	2413147135	1850	1850	1850	1850	0
68	20230925	191100	2413147135	1850	1850	1850	1850	0
69	20230925	191000	2413147135	1850	1850	1850	1850	0
70	20230925	190900	2413147135	1850	1850	1850	1850	0
71	20230925	190800	2413147135	1850	1850	1850	1850	0
72	20230925	190700	2413147135	1850	1850	1850	1850	0
73	20230925	190600	2413147135	1850	1850	1850	1850	0
74	20230925	190500	2413147135	1850	1850	1850	1850	0
75	20230925	190400	2413147135	1850	1850	1850	1850	0
76	20230925	190300	2413147135	1850	1850	1850	1850	0
77	20230925	190200	2413147135	1850	1850	1850	1850	0
78	20230925	190100	2413147135	1850	1850	1850	1850	0
79	20230925	190000	2413147135	1850	1850	1850	1850	0
80	20230925	185900	2413147135	1850	1850	1850	1850	0
81	20230925	185800	2413147135	1850	1850	1850	1850	0
82	20230925	185700	2413147135	1850	1850	1850	1850	0
83	20230925	185600	2413147135	1850	1850	1850	1850	0
84	20230925	185500	2413147135	1850	1850	1850	1850	0
85	20230925	185400	2413147135	1850	1850	1850	1850	0
86	20230925	185300	2413147135	1850	1850	1850	1850	0
87	20230925	185200	2413147135	1850	1850	1850	1850	0
88	20230925	185100	2413147135	1850	1850	1850	1850	0
89	20230925	185000	2413147135	1850	1850	1850	1850	0
90	20230925	184900	2413147135	1850	1850	1850	1850	0
91	20230925	184800	2413147135	1850	1850	1850	1850	0
92	20230925	184700	2413147135	1850	1850	1850	1850	65204
93	20230925	184600	2413147135	1850	1850	1850	1850	0
94	20230925	184500	2413147135	1850	1850	1850	1850	0
95	20230925	184400	2413147135	1850	1850	1850	1850	0
96	20230925	184300	2413147135	1850	1850	1850	1850	0
97	20230925	184200	2413147135	1850	1850	1850	1850	0
98	20230925	184100	2413147135	1850	1850	1850	1850	0
99	20230925	184000	2413147135	1850	1850	1850	1850	0
100	20230925	183900	2413147135	1850	1850	1850	1850	0
101	20230925	183800	2413147135	1850	1850	1850	1850	0
102	20230925	183700	2413147135	1850	1850	1850	1850	0
103	20230925	183600	2413147135	1850	1850	1850	1850	0
104	20230925	183500	2413147135	1850	1850	1850	1850	0
105	20230925	183400	2413147135	1850	1850	1850	1850	0
106	20230925	183300	2413147135	1850	1850	1850	1850	0
107	20230925	183200	2413147135	1850	1850	1850	1850	0
108	20230925	183100	2413147135	1850	1850	1850	1850	0
109	20230925	183000	2413147135	1850	1850	1850	1850	0
110	20230925	182900	2413147135	1850	1850	1850	1850	0
111	20230925	182800	2413147135	1850	1850	1850	1850	0
112	20230925	182700	2413147135	1850	1850	1850	1850	0
113	20230925	182600	2413147135	1850	1850	1850	1850	0
114	20230925	182500	2413147135	1850	1850	1850	1850	0
115	20230925	182400	2413147135	1850	1850	1850	1850	0
116	20230925	182300	2413147135	1850	1850	1850	1850	0
117	20230925	182200	2413147135	1850	1850	1850	1850	0
118	20230925	182100	2413147135	1850	1850	1850	1850	0
119	20230925	182000	2413147135	1850	1850	1850	1850	0
120	20230925	181900	2413147135	1850	1850	1850	1850	0
121	20230925	181800	2413147135	1850	1850	1850	1850	0
122	20230925	181700	2413147135	1850	1850	1850	1850	65204
123	20230925	181600	2413147135	1850	1850	1850	1850	0
124	20230925	181500	2413147135	1850	1850	1850	1850	0
125	20230925	181400	2413147135	1850	1850	1850	1850	0
126	20230925	181300	2413147135	1850	1850	1850	1850	0
127	20230925	181200	2413147135	1850	1850	1850	1850	0
128	20230925	181100	2413147135	1850	1850	1850	1850	0
129	20230925	181000	2413147135	1850	1850	1850	1850	0
130	20230925	180900	2413147135	1850	1850	1850	1850	0
131	20230925	180800	2413147135	1850	1850	1850	1850	0
132	20230925	180700	2413147135	1850	1850	1850	1850	0
133	20230925	180600	2413147135	1850	1850	1850	1850	0
134	20230925	180500	2413147135	1850	1850	1850	1850	0
135	20230925	180400	2413147135	1850	1850	1850	1850	0
136	20230925	180300	2413147135	1850	1850	1850	1850	0
137	20230925	180200	2413147135	1850	1850	1850	1850	0
138	20230925	180100	2413147135	1850	1850	1850	1850	0
139	20230925	180000	2413147135	1850	1850	1850	1850	0
140	20230925	175900	2413147135	1850	1850	1850	1850	0
141	20230925	175800	2413147135	1850	1850	1850	1850	0
142	20230925	175700	2413147135	1850	1850	1850	1850	0
143	20230925	175600	2413147135	1850	1850	1850	1850	0
144	20230925	175500	2413147135	1850	1850	1850	1850	0
145	20230925	175400	2413147135	1850	1850	1850	1850	0
146	20230925	175300	2413147135	1850	1850	1850	1850	0
147	20230925	175200	2413147135	1850	1850	1850	1850	0
148	20230925	175100	2413147135	1850	1850	1850	1850	0
149	20230925	175000	2413147135	1850	1850	1850	1850	0
150	20230925	174900	2413147135	1850	1850	1850	1850	0
151	20230925	174800	2413147135	1850	1850	1850	1850	0
152	20230925	174700	2413147135	1850	1850	1850	1850	65204
153	20230925	174600	2413147135	1850	1850	1850	1850	0
154	20230925	174500	2413147135	1850	1850	1850	1850	0
155	20230925	174400	2413147135	1850	1850	1850	1850	0
156	20230925	174300	2413147135	1850	1850	1850	1850	0
157	20230925	174200	2413147135	1850	1850	1850	1850	0
158	20230925	174100	2413147135	1850	1850	1850	1850	0
159	20230925	174000	2413147135	1850	1850	1850	1850	0
160	20230925	173900	2413147135	1850	1850	1850	1850	0
161	20230925	173800	2413147135	1850	1850	1850	1850	0
162	20230925	173700	2413147135	1850	1850	1850	1850	0
163	20230925	173600	2413147135	1850	1850	1850	1850	0
164	20230925	173500	2413147135	1850	1850	1850	1850	0
165	20230925	173400	2413147135	1850	1850	1850	1850	0
166	20230925	173300	2413147135	1850	1850	1850	1850	0
167	20230925	173200	2413147135	1850	1850	1850	1850	0
168	20230925	173100	2413147135	1850	1850	1850	1850	0
169	20230925	173000	2413147135	1850	1850	1850	1850	0
170	20230925	172900	2413147135	1850	1850	1850	1850	0
171	20230925	172800	2413147135	1850	1850	1850	1850	0
172	20230925	172700	2413147135	1850	1850	1850	1850	0
173	20230925	172600	2413147135	1850	1850	1850	1850	0
174	20230925	172500	2413147135	1850	1850	1850	1850	0
175	20230925	172400	2413147135	1850	1850	1850	1850	0
176	20230925	172300	2413147135	1850	1850	1850	1850	0
177	20230925	172200	2413147135	1850	1850	1850	1850	0
178	20230925	172100	2413147135	1850	1850	1850	1850	0
179	20230925	172000	2413147135	1850	1850	1850	1850	0
180	20230925	171900	2413147135	1850	1850	1850	1850	0
181	20230925	171800	2413147135	1850	1850	1850	1850	0
182	20230925	171700	2413147135	1850	1850	1850	1850	65204
183	20230925	171600	2413147135	1850	1850	1850	1850	0
184	20230925	171500	2413147135	1850	1850	1850	1850	0
185	20230925	171400	2413147135	1850	1850	1850	1850	0
186	20230925	171300	2413147135	1850	1850	1850	1850	0
187	20230925	171200	2413147135	1850	1850	1850	1850	0
188	20230925	171100	2413147135	1850	1850	1850	1850	0
189	20230925	171000	2413147135	1850	1850	1850	1850	0
190	20230925	170900	2413147135	1850	1850	1850	1850	0
191	20230925	170800	2413147135	1850	1850	1850	1850	0
192	20230925	170700	2413147135	1850	1850	1850	1850	0
193	20230925	170600	2413147135	1850	1850	1850	1850	0
194	20230925	170500	2413147135	1850	1850	1850	1850	0
195	20230925	170400	2413147135	1850	1850	1850	1850	0
196	20230925	170300	2413147135	1850	1850	1850	1850	0
197	20230925	170200	2413147135	1850	1850	1850	1850	0
198	20230925	170100	2413147135	1850	1850	1850	1850	0
199	20230925	170000	2413147135	1850	1850	1850	1850	0
200	20230925	165900	2413147135	1850	1850	1850	1850	0
201	20230925	165800	2413147135	1850	1850	1850	1850	0
202	20230925	165700	2413147135	1850	1850	1850	1850	0
203	20230925	165600	2413147135	1850	1850	1850	1850	0
204	20230925	165500	2413147135	1850	1850	1850	1850	0
205	20230925	165400	2413147135	1850	1850	1850	1850	0
206	20230925	165300	2413147135	1850	1850	1850	1850	0
207	20230925	165200	2413147135	1850	1850	1850	1850	0
208	20230925	165100	2413147135	1850	1850	1850	1850	0
209	20230925	165000	2413147135	1850	1850	1850	1850	0
210	20230925	164900	2413147135	1850	1850	1850	1850	0
211	20230925	164800	2413147135	1850	1850	1850	1850	0
212	20230925	164700	2413147135	1850	1850	1850	1850	65204
213	20230925	164600	2413147135	1850	1850	1850	1850	0
214	20230925	164500	2413147135	1850	1850	1850	1850	0
215	20230925	164400	2413147135	1850	1850	1850	1850	0
216	20230925	164300	2413147135	1850	1850	1850	1850	0
217	20230925	164200	2413147135	1850	1850	1850	1850	0
218	20230925	164100	2413147135	1850	1850	1850	1850	0
219	20230925	164000	2413147135	1850	1850	1850	1850	0
220	20230925	163900	2413147135	1850	1850	1850	1850	0
221	20230925	163800	2413147135	1850	1850	1850	1850	0
222	20230925	163700	2413147135	1850	1850	1850	1850	0
223	20230925	163600	2413147135	1850	1850	1850	1850	0
224	20230925	163500	2413147135	1850	1850	1850	1850	0
225	20230925	163400	2413147135	1850	1850	1850	1850	0
226	20230925	163300	2413147135	1850	1850	1850	1850	0
227	20230925	163200	2413147135	1850	1850	1850	1850	0
228	20230925	163100	2413147135	1850	1850	1850	1850	0
229	20230925	163000	2413147135	1850	1850	1850	1850	0
230	20230925	162900	2413147135	1850	1850	1850	1850	0
231	20230925	162800	2413147135	1850	1850	1850	1850	0
232	20230925	162700	2413147135	1850	1850	1850	1850	0
233	20230925	162600	2413147135	1850	1850	1850	1850	0
234	20230925	162500	2413147135	1850	1850	1850	1850	0
235	20230925	162400	2413147135	1850	1850	1850	1850	0
236	20230925	162300	2413147135	1850	1850	1850	1850	0
237	20230925	162200	2413147135	1850	1850	1850	1850	0
238	20230925	162100	2413147135	1850	1850	1850	1850	0
239	20230925	162000	2413147135	1850	1850	1850	1850	0
240	20230925	161900	2413147135	1850	1850	1850	1850	0
241	20230925	161800	2413147135	1850	1850	1850	1850	0
242	20230925	161700	2413147135	1850	1850	1850	1850	65204
243	20230925	161600	2413147135	1850	1850	1850	1850	0
244	20230925	161500	2413147135	1850	1850	1850	1850	0
245	20230925	161400	2413147135	1850	1850	1850	1850	0
246	20230925	161300	2413147135	1850	1850	1850	1850	0
247	20230925	161200	2413147135	1850	1850	1850	1850	0
248	20230925	161100	2413147135	1850	1850	1850	1850	0
249	20230925	161000	2413147135	1850	1850	1850	1850	0
250	20230925	160900	2413147135	1850	1850	1850	1850	0
251	20230925	160800	2413147135	1850	1850	1850	1850	0
252	20230925	160700	2413147135	1850	1850	1850	1850	0
253	20230925	160600	2413147135	1850	1850	1850	1850	0
254	20230925	160500	2413147135	1850	1850	1850	1850	0
255	20230925	160400	2413147135	1850	1850	1850	1850	0
256	20230925	160300	2413147135	1850	1850	1850	1850	0
257	20230925	160200	2413147135	1850	1850	1850	1850	0
258	20230925	160100	2413147135	1850	1850	1850	1850	0
259	20230925	160000	2413147135	1850	1850	1850	1850	0
260	20230925	155900	2413147135	1850	1850	1850	1850	0
261	20230925	155800	2413147135	1850	1850	1850	1850	0
262	20230925	155700	2413147135	1850	1850	1850	1850	0
263	20230925	155600	2413147135	1850	1850	1850	1850	0
264	20230925	155500	2413147135	1850	1850	1850	1850	0
265	20230925	155400	2413147135	1850	1850	1850	1850	0
266	20230925	155300	2413147135	1850	1850	1850	1850	0
267	20230925	155200	2413147135	1850	1850	1850	1850	0
268	20230925	155100	2413147135	1850	1850	1850	1850	0
269	20230925	155000	2413147135	1850	1850	1850	1850	0
270	20230925	154900	2413147135	1850	1850	1850	1850	0
271	20230925	154800	2413147135	1850	1850	1850	1850	0
272	20230925	154700	2413147135	1850	1850	1850	1850	65204
273	20230925	154600	2413147135	1850	1850	1850	1850	0
274	20230925	154500	2413147135	1850	1850	1850	1850	0
275	20230925	154400	2413147135	1850	1850	1850	1850	0
276	20230925	154300	2413147135	1850	1850	1850	1850	0
277	20230925	154200	2413147135	1850	1850	1850	1850	0
278	20230925	154100	2413147135	1850	1850	1850	1850	0
279	20230925	154000	2413147135	1850	1850	1850	1850	0
280	20230925	153900	2413147135	1850	1850	1850	1850	0
281	20230925	153800	2413147135	1850	1850	1850	1850	0
282	20230925	153700	2413147135	1850	1850	1850	1850	0
283	20230925	153600	2413147135	1850	1850	1850	1850	0
284	20230925	153500	2413147135	1850	1850	1850	1850	0
285	20230925	153400	2413147135	1850	1850	1850	1850	0
286	20230925	153300	2413147135	1850	1850	1850	1850	0
287	20230925	153200	2413147135	1850	1850	1850	1850	0
288	20230925	153100	2413147135	1850	1850	1850	1850	0
289	20230925	153000	2413147135	1850	1850	1850	1850	65204
290	20230925	152900	2292519735	1857	1857	1857	1857	0
291	20230925	152800	2292519735	1857	1857	1857	1857	0
292	20230925	152700	2292519735	1857	1857	1857	1857	0
293	20230925	152600	2292519735	1857	1857	1857	1857	0
294	20230925	152500	2292519735	1857	1857	1857	1857	0
295	20230925	152400	2292519735	1857	1857	1857	1857	0
296	20230925	152300	2292519735	1857	1857	1857	1857	0
297	20230925	152200	2292519735	1857	1857	1857	1857	0
298	20230925	152100	2292519735	1857	1857	1857	1857	0
299	20230925	152000	2292519735	1857	1857	1857	1857	0
300	20230925	151900	2292519735	1857	1862	1862	1857	27285
301	20230925	151800	2241756424	1861	1864	1864	1861	5348
302	20230925	151700	2231799328	1864	1864	1864	1862	6673
303	20230925	151600	2219368973	1864	1867	1867	1864	14527
304	20230925	151500	2192271270	1868	1868	1869	1867	4127
305	20230925	151400	2184565520	1869	1867	1869	1866	7617
306	20230925	151300	2170345961	1870	1868	1871	1867	2206
307	20230925	151200	2166225492	1872	1870	1872	1868	18954
308	20230925	151100	2130813637	1873	1873	1873	1870	6954
309	20230925	151000	2117805011	1872	1872	1873	1872	655
310	20230925	150900	2116578841	1873	1873	1873	1872	212
311	20230925	150800	2116181970	1874	1873	1874	1872	111
312	20230925	150700	2115974130	1874	1873	1874	1873	4329
313	20230925	150600	2107865861	1873	1874	1875	1872	3970
314	20230925	150500	2100427302	1879	1879	1879	1879	0
315	20230925	150400	2100427302	1879	1879	1880	1872	9571
316	20230925	150300	2082501157	1880	1877	1880	1876	2780
317	20230925	150200	2077284822	1880	1878	1881	1877	5148
318	20230925	150100	2067616782	1878	1880	1881	1878	302
319	20230925	150000	2067049600	1878	1879	1881	1878	2975
320	20230925	145900	2061459378	1881	1881	1881	1881	3
321	20230925	145800	2061453735	1881	1880	1881	1880	13
322	20230925	145700	2061429287	1880	1881	1881	1880	2298
323	20230925	145600	2057108746	1882	1880	1883	1880	536
324	20230925	145500	2056100878	1880	1881	1881	1880	150
325	20230925	145400	2055818792	1879	1879	1882	1879	2212
326	20230925	145300	2051661327	1880	1880	1882	1879	432
327	20230925	145200	2050848710	1879	1883	1883	1879	111
328	20230925	145100	2050639741	1878	1880	1883	1878	978
329	20230925	145000	2048802268	1878	1878	1878	1878	329
330	20230925	144900	2048184406	1879	1880	1880	1879	842
331	20230925	144800	2046601614	1883	1883	1883	1883	1
332	20230925	144700	2046599731	1883	1881	1883	1881	501
333	20230925	144600	2045657348	1883	1883	1883	1883	1
334	20230925	144500	2045655465	1883	1879	1883	1877	1774
335	20230925	144400	2042320437	1880	1875	1880	1875	13153
336	20230925	144300	2017639882	1876	1876	1876	1875	568
337	20230925	144200	2016574453	1876	1874	1876	1874	3129
338	20230925	144100	2010707083	1874	1872	1874	1872	2195
339	20230925	144000	2006598041	1874	1872	1874	1872	796
340	20230925	143900	2005107927	1874	1872	1874	1872	1295
341	20230925	143800	2002683639	1874	1875	1875	1872	7029
342	20230925	143700	1989520578	1875	1873	1875	1873	2
343	20230925	143600	1989516830	1875	1874	1875	1874	593
344	20230925	143500	1988405546	1875	1875	1875	1873	877
345	20230925	143400	1986762595	1875	1873	1875	1873	35
346	20230925	143300	1986697038	1876	1873	1876	1873	2696
347	20230925	143200	1981647424	1876	1876	1876	1876	0
348	20230925	143100	1981647424	1876	1876	1876	1876	0
349	20230925	143000	1981647424	1876	1874	1876	1874	232
350	20230925	142900	1981212654	1876	1874	1876	1874	208
351	20230925	142800	1980822844	1876	1873	1877	1873	1693
352	20230925	142700	1977646661	1877	1877	1877	1873	9707
353	20230925	142600	1959443814	1880	1879	1880	1877	262
354	20230925	142500	1958951632	1877	1879	1879	1877	451
355	20230925	142400	1958104305	1879	1879	1879	1879	0
356	20230925	142300	1958104305	1879	1878	1879	1876	269
357	20230925	142200	1957599134	1876	1879	1879	1876	850
358	20230925	142100	1956002851	1879	1878	1879	1877	1152
359	20230925	142000	1953839419	1879	1880	1880	1879	134
360	20230925	141900	1953587509	1881	1880	1881	1879	1452
361	20230925	141800	1950856608	1881	1873	1881	1871	8990
362	20230925	141700	1934017192	1872	1872	1873	1872	815
363	20230925	141600	1932491511	1872	1872	1872	1872	664
364	20230925	141500	1931248503	1872	1871	1872	1871	315
365	20230925	141400	1930659026	1872	1871	1872	1871	1516
366	20230925	141300	1927821990	1872	1871	1872	1871	986
367	20230925	141200	1925977164	1872	1871	1872	1871	750
368	20230925	141100	1924573913	1874	1874	1874	1874	1
369	20230925	141000	1924572039	1872	1872	1874	1872	186
370	20230925	140900	1924223843	1872	1870	1874	1870	1547
371	20230925	140800	1921329404	1871	1870	1871	1869	468
372	20230925	140700	1920454655	1870	1870	1870	1870	103
373	20230925	140600	1920262045	1869	1870	1870	1869	42
374	20230925	140500	1920183544	1869	1869	1869	1869	1701
375	20230925	140400	1917004375	1869	1869	1869	1869	1737
376	20230925	140300	1913757922	1869	1869	1869	1869	46
377	20230925	140200	1913671948	1870	1870	1870	1870	0
378	20230925	140100	1913671948	1870	1869	1870	1869	301
379	20230925	140000	1913109378	1869	1869	1869	1868	116
380	20230925	135900	1912892585	1869	1868	1869	1868	152
381	20230925	135800	1912608549	1868	1868	1868	1868	0
382	20230925	135700	1912608549	1868	1868	1868	1868	94
383	20230925	135600	1912432957	1868	1868	1868	1868	13
384	20230925	135500	1912408673	1869	1866	1869	1866	279
385	20230925	135400	1911888056	1866	1867	1870	1866	8459
386	20230925	135300	1896096584	1867	1867	1867	1867	2707
387	20230925	135200	1891042615	1869	1869	1869	1869	1
388	20230925	135100	1891040746	1867	1868	1868	1867	2733
389	20230925	135000	1885937995	1868	1868	1868	1868	901
390	20230925	134900	1884254927	1869	1869	1869	1869	299
391	20230925	134800	1883696096	1869	1870	1870	1869	2199
392	20230925	134700	1879585604	1870	1870	1871	1870	559
393	20230925	134600	1878540254	1870	1873	1873	1870	435
394	20230925	134500	1877726147	1873	1871	1873	1869	2337
395	20230925	134400	1873356032	1873	1873	1873	1873	883
396	20230925	134300	1871702173	1873	1873	1873	1873	93
397	20230925	134200	1871527984	1873	1872	1873	1870	140
398	20230925	134100	1871266067	1874	1872	1874	1872	349
399	20230925	134000	1870612349	1872	1874	1874	1872	17
400	20230925	133900	1870580508	1874	1873	1874	1873	1729
401	20230925	133800	1867340572	1871	1871	1871	1871	570
402	20230925	133700	1866274102	1870	1870	1870	1870	0
403	20230925	133600	1866274102	1870	1869	1870	1869	862
404	20230925	133500	1864662524	1868	1867	1870	1867	3805
405	20230925	133400	1857551545	1867	1867	1867	1867	70
406	20230925	133300	1857420855	1868	1868	1868	1868	101
407	20230925	133200	1857232187	1867	1867	1867	1867	26
408	20230925	133100	1857183645	1867	1868	1868	1867	442
409	20230925	133000	1856358330	1868	1868	1868	1867	886
410	20230925	132900	1854704154	1868	1870	1870	1868	4489
411	20230925	132800	1846318688	1870	1869	1870	1868	908
412	20230925	132700	1844621636	1870	1871	1871	1870	65
413	20230925	132600	1844500083	1871	1871	1871	1871	22
414	20230925	132500	1844458921	1870	1870	1870	1870	277
415	20230925	132400	1843940931	1870	1870	1870	1870	763
416	20230925	132300	1842514121	1871	1871	1871	1870	1059
417	20230925	132200	1840533788	1870	1870	1870	1870	2
418	20230925	132100	1840530048	1870	1870	1870	1869	1855
419	20230925	132000	1837061230	1870	1869	1870	1869	20
420	20230925	131900	1837023849	1870	1868	1870	1868	100
421	20230925	131800	1836837045	1870	1868	1871	1868	587
422	20230925	131700	1835740455	1868	1868	1868	1868	51
423	20230925	131600	1835645187	1871	1871	1871	1871	1
424	20230925	131500	1835643316	1868	1871	1871	1868	3418
425	20230925	131400	1829255632	1871	1871	1871	1871	202
426	20230925	131300	1828877690	1871	1870	1871	1870	837
427	20230925	131200	1827312399	1870	1870	1870	1870	191
428	20230925	131100	1826955229	1869	1868	1869	1868	864
429	20230925	131000	1825340963	1868	1871	1871	1868	344
430	20230925	130900	1824697928	1868	1870	1871	1866	2906
431	20230925	130800	1819269478	1872	1872	1872	1872	150
432	20230925	130700	1818988678	1871	1871	1871	1871	382
433	20230925	130600	1818273956	1866	1868	1868	1866	5426
434	20230925	130500	1808147292	1867	1869	1869	1867	4391
435	20230925	130400	1799944104	1871	1870	1871	1869	1501
436	20230925	130300	1797138123	1871	1871	1871	1871	11
437	20230925	130200	1797117542	1869	1871	1871	1869	2
438	20230925	130100	1797113802	1869	1869	1869	1869	3
439	20230925	130000	1797108195	1869	1869	1869	1869	186
440	20230925	125900	1796760561	1869	1868	1869	1868	785
441	20230925	125800	1795294171	1868	1867	1869	1867	57
442	20230925	125700	1795187741	1867	1868	1868	1867	1637
443	20230925	125600	1792130831	1873	1872	1873	1868	21924
444	20230925	125500	1751123664	1874	1873	1874	1872	328
445	20230925	125400	1750509352	1874	1874	1874	1874	503
446	20230925	125300	1749566730	1874	1872	1874	1872	51
447	20230925	125200	1749471256	1874	1874	1874	1872	52
448	20230925	125100	1749373908	1872	1873	1873	1872	590
449	20230925	125000	1748268844	1873	1873	1873	1873	16
450	20230925	124900	1748238876	1874	1874	1874	1874	3004
451	20230925	124800	1742609380	1874	1874	1874	1872	50
452	20230925	124700	1742515776	1872	1872	1872	1872	11
453	20230925	124600	1742495184	1872	1873	1873	1872	149
454	20230925	124500	1742216175	1873	1873	1874	1873	2477
455	20230925	124400	1737575891	1874	1875	1875	1873	2437
456	20230925	124300	1733009625	1875	1876	1876	1875	311
457	20230925	124200	1732426480	1876	1876	1876	1875	492
458	20230925	124100	1731503931	1876	1876	1876	1875	17
459	20230925	124000	1731472054	1875	1875	1876	1875	151
460	20230925	123900	1731188879	1875	1876	1876	1875	203
461	20230925	123800	1730808251	1875	1871	1879	1870	6302
462	20230925	123700	1719014351	1871	1873	1873	1871	7507
463	20230925	123600	1704965057	1874	1875	1875	1874	2488
464	20230925	123500	1700302187	1876	1876	1876	1876	690
465	20230925	123400	1699007747	1876	1876	1876	1875	901
466	20230925	123300	1697317930	1876	1876	1876	1876	0
467	20230925	123200	1697317930	1876	1877	1879	1876	180
468	20230925	123100	1696980085	1879	1879	1879	1877	340
469	20230925	123000	1696341245	1879	1878	1879	1878	135
470	20230925	122900	1696087686	1878	1878	1878	1878	1019
471	20230925	122800	1694174004	1878	1879	1879	1878	365
472	20230925	122700	1693488442	1880	1876	1880	1876	1841
473	20230925	122600	1690033813	1876	1875	1877	1872	4367
474	20230925	122500	1681847424	1877	1882	1882	1875	33112
475	20230925	122400	1619612344	1881	1882	1882	1881	1710
476	20230925	122300	1616394134	1881	1883	1883	1880	14393
477	20230925	122200	1589322657	1883	1883	1883	1883	103
478	20230925	122100	1589128708	1883	1882	1883	1882	200
479	20230925	122000	1588752305	1882	1882	1882	1882	1
480	20230925	121900	1588750423	1882	1882	1883	1882	2453
481	20230925	121800	1584133876	1883	1883	1883	1883	2
482	20230925	121700	1584130110	1882	1882	1883	1882	1776
483	20230925	121600	1580787611	1883	1883	1883	1883	96
484	20230925	121500	1580606843	1883	1883	1883	1883	399
485	20230925	121400	1579855526	1882	1883	1883	1881	728
486	20230925	121300	1578485578	1882	1884	1884	1882	216
487	20230925	121200	1578078666	1884	1885	1885	1884	9
488	20230925	121100	1578061705	1882	1882	1882	1882	1282
489	20230925	121000	1575648981	1882	1882	1882	1882	1
490	20230925	120900	1575647099	1881	1883	1885	1881	18676
491	20230925	120800	1540500806	1882	1883	1883	1882	1643
492	20230925	120700	1537408669	1885	1884	1885	1883	1911
493	20230925	120600	1533810159	1884	1885	1885	1884	17
494	20230925	120500	1533778130	1885	1886	1886	1885	21
495	20230925	120400	1533738535	1886	1886	1886	1886	10
496	20230925	120300	1533719675	1886	1886	1886	1886	0
497	20230925	120200	1533719675	1886	1886	1886	1883	195
498	20230925	120100	1533352167	1883	1883	1883	1883	0
499	20230925	120000	1533352167	1883	1883	1883	1883	400
500	20230925	115900	1532598967	1883	1884	1884	1883	3747
501	20230925	115800	1525543291	1884	1886	1886	1884	2413
502	20230925	115700	1520996916	1886	1886	1886	1886	1
503	20230925	115600	1520995030	1889	1889	1889	1889	0
504	20230925	115500	1520995030	1889	1890	1890	1884	3402
505	20230925	115400	1514580318	1890	1888	1890	1888	23
506	20230925	115300	1514536888	1890	1890	1890	1890	58
507	20230925	115200	1514427268	1890	1890	1890	1890	50
508	20230925	115100	1514332768	1892	1890	1892	1890	34
509	20230925	115000	1514268442	1890	1890	1890	1890	2
510	20230925	114900	1514264662	1889	1892	1892	1888	96
511	20230925	114800	1514083313	1892	1888	1892	1888	51
512	20230925	114700	1513987021	1888	1889	1889	1888	460
513	20230925	114600	1513118438	1891	1891	1891	1891	0
514	20230925	114500	1513118438	1891	1891	1891	1890	109
515	20230925	114400	1512912321	1892	1892	1892	1892	0
516	20230925	114300	1512912321	1892	1891	1892	1891	164
517	20230925	114200	1512602042	1891	1886	1891	1886	796
518	20230925	114100	1511098971	1888	1885	1888	1885	4380
519	20230925	114000	1502832056	1885	1887	1887	1884	734
520	20230925	113900	1501448201	1888	1888	1888	1888	1000
521	20230925	113800	1499560201	1888	1888	1888	1888	5
522	20230925	113700	1499550761	1888	1888	1888	1887	52
523	20230925	113600	1499452603	1887	1884	1887	1884	1117
524	20230925	113500	1497345124	1884	1887	1887	1884	87
525	20230925	113400	1497181117	1884	1884	1884	1884	0
526	20230925	113300	1497181117	1884	1884	1884	1884	3161
527	20230925	113200	1491225793	1884	1884	1886	1884	1311
528	20230925	113100	1488753647	1886	1885	1886	1884	625
529	20230925	113000	1487576142	1884	1885	1885	1884	779
530	20230925	112900	1486108456	1884	1884	1885	1884	4396
531	20230925	112800	1477826370	1885	1884	1885	1884	122
532	20230925	112700	1477596517	1884	1885	1885	1884	1400
533	20230925	112600	1474958036	1885	1885	1885	1884	744
534	20230925	112500	1473555646	1885	1884	1885	1884	1548
535	20230925	112400	1470639067	1884	1885	1885	1884	639
536	20230925	112300	1469434680	1884	1885	1885	1884	3465
537	20230925	112200	1462903455	1884	1885	1885	1884	50
538	20230925	112100	1462809250	1888	1886	1888	1886	5779
539	20230925	112000	1451908511	1886	1885	1886	1885	61
540	20230925	111900	1451793522	1885	1885	1885	1885	3506
541	20230925	111800	1445184712	1885	1884	1885	1884	3372
542	20230925	111700	1438831798	1884	1884	1884	1884	5873
543	20230925	111600	1427767066	1887	1887	1887	1887	46
544	20230925	111500	1427680264	1887	1886	1887	1885	601
545	20230925	111400	1426547353	1887	1886	1887	1886	2
546	20230925	111300	1426543580	1886	1886	1886	1886	12
547	20230925	111200	1426520948	1887	1887	1887	1887	38
548	20230925	111100	1426449242	1884	1885	1887	1884	8652
549	20230925	111000	1410139753	1885	1885	1885	1885	1033
550	20230925	110900	1408192548	1885	1885	1885	1885	350
551	20230925	110800	1407532798	1885	1885	1885	1884	9605
552	20230925	110700	1389430378	1886	1886	1886	1886	2
553	20230925	110600	1389426606	1885	1885	1885	1885	3308
554	20230925	110500	1383191026	1885	1886	1886	1885	24
555	20230925	110400	1383145776	1886	1887	1887	1886	1629
556	20230925	110300	1380072148	1887	1887	1887	1886	23
557	20230925	110200	1380028748	1886	1886	1887	1886	1823
558	20230925	110100	1376590548	1888	1886	1888	1886	2709
559	20230925	110000	1371478716	1885	1888	1888	1885	10929
560	20230925	105900	1350860841	1888	1890	1892	1888	2809
561	20230925	105800	1345553973	1890	1900	1900	1890	12713
562	20230925	105700	1321452928	1903	1903	1903	1903	0
563	20230925	105600	1321452928	1903	1910	1912	1903	3637
564	20230925	105500	1314502489	1912	1900	1912	1897	2222
565	20230925	105400	1310275737	1900	1899	1900	1896	3766
566	20230925	105300	1303127244	1900	1904	1904	1898	2493
567	20230925	105200	1298390937	1905	1890	1907	1890	12656
568	20230925	105100	1274370604	1890	1891	1891	1887	10092
569	20230925	105000	1255316845	1900	1890	1905	1890	10423
570	20230925	104900	1235550597	1890	1887	1890	1887	2394
571	20230925	104800	1231031019	1887	1887	1887	1887	98
572	20230925	104700	1230846093	1889	1890	1891	1889	474
573	20230925	104600	1229950458	1890	1885	1890	1885	2343
574	20230925	104500	1225528794	1884	1890	1890	1884	12502
575	20230925	104400	1201959097	1890	1889	1890	1889	444
576	20230925	104300	1201120157	1889	1888	1889	1888	557
577	20230925	104200	1200068429	1888	1888	1888	1886	679
578	20230925	104100	1198786656	1888	1888	1888	1886	95
579	20230925	104000	1198607400	1888	1888	1888	1888	2
580	20230925	103900	1198603624	1885	1885	1885	1885	303
581	20230925	103800	1198032469	1886	1886	1888	1885	1218
582	20230925	103700	1195736433	1886	1888	1888	1885	1320
583	20230925	103600	1193246430	1889	1887	1889	1887	639
584	20230925	103500	1192039850	1887	1885	1887	1885	3058
585	20230925	103400	1186271278	1885	1886	1887	1885	588
586	20230925	103300	1185162507	1886	1887	1887	1886	138
587	20230925	103200	1184902216	1890	1886	1890	1886	94
588	20230925	103100	1184724924	1886	1886	1887	1886	437
589	20230925	103000	1183900732	1890	1891	1891	1884	881
590	20230925	102900	1182240064	1892	1890	1892	1886	617
591	20230925	102800	1181075041	1887	1884	1887	1884	1766
592	20230925	102700	1177744764	1884	1886	1886	1884	170
593	20230925	102600	1177424482	1883	1886	1888	1883	868
594	20230925	102500	1175787803	1887	1887	1887	1886	227
595	20230925	102400	1175359578	1889	1887	1890	1887	154
596	20230925	102300	1175068969	1891	1885	1891	1882	11039
597	20230925	102200	1154278850	1885	1888	1888	1885	3947
598	20230925	102100	1146832550	1889	1892	1892	1888	13232
599	20230925	102000	1121843695	1892	1895	1895	1892	730
600	20230925	101900	1120461719	1894	1889	1894	1889	485
601	20230925	101800	1119543191	1890	1890	1894	1889	2061
602	20230925	101700	1115646833	1890	1891	1894	1889	3742
603	20230925	101600	1108576426	1891	1890	1891	1890	731
604	20230925	101500	1107194132	1891	1894	1894	1889	12319
605	20230925	101400	1083901521	1895	1892	1895	1892	892
606	20230925	101300	1082213588	1895	1895	1895	1892	2746
607	20230925	101200	1077012461	1896	1899	1899	1896	467
608	20230925	101100	1076127017	1896	1901	1901	1896	1152
609	20230925	101000	1073941658	1899	1899	1899	1896	3787
610	20230925	100900	1066750823	1899	1899	1899	1896	96
611	20230925	100800	1066568792	1896	1896	1899	1895	2289
612	20230925	100700	1062226951	1897	1892	1897	1892	7936
613	20230925	100600	1047185178	1892	1892	1892	1892	2752
614	20230925	100500	1041978394	1893	1892	1894	1892	1566
615	20230925	100400	1039013069	1894	1895	1895	1891	6893
616	20230925	100300	1025966219	1895	1897	1897	1895	2643
617	20230925	100200	1020957013	1896	1901	1901	1895	5481
618	20230925	100100	1010568056	1896	1900	1901	1896	5850
619	20230925	100000	999476008	1902	1902	1902	1895	22085
620	20230925	095900	957572147	1902	1901	1905	1901	4355
621	20230925	095800	949290650	1901	1900	1902	1900	3436
622	20230925	095700	942761188	1900	1905	1906	1899	28573
623	20230925	095600	888423175	1905	1908	1908	1905	8721
624	20230925	095500	871796102	1910	1921	1921	1910	69795
625	20230925	095400	738193262	1924	1921	1924	1920	831
626	20230925	095300	736597297	1923	1921	1923	1919	7543
627	20230925	095200	722114701	1921	1923	1924	1921	3407
628	20230925	095100	715567434	1923	1925	1926	1923	763
629	20230925	095000	714098859	1925	1926	1927	1923	1193
630	20230925	094900	711801558	1920	1928	1928	1920	3291
631	20230925	094800	705477313	1928	1925	1933	1925	4034
632	20230925	094700	697707599	1925	1933	1933	1920	10725
633	20230925	094600	677070195	1934	1935	1935	1934	1913
634	20230925	094500	673370348	1934	1947	1951	1934	24682
635	20230925	094400	625525904	1947	1952	1952	1945	572
636	20230925	094300	624412783	1946	1948	1953	1946	7582
637	20230925	094200	609650404	1948	1947	1948	1945	4944
638	20230925	094100	600029664	1946	1944	1946	1942	4420
639	20230925	094000	591437175	1946	1947	1954	1943	4141
640	20230925	093900	583379633	1947	1955	1959	1947	11030
641	20230925	093800	561842945	1955	1952	1955	1949	4908
642	20230925	093700	552254857	1952	1948	1954	1947	4770
643	20230925	093600	542964406	1945	1939	1963	1939	22037
644	20230925	093500	499972487	1940	1923	1940	1923	7459
645	20230925	093400	485576360	1922	1920	1922	1920	3758
646	20230925	093300	478356996	1920	1922	1924	1920	2640
647	20230925	093200	473286805	1922	1921	1924	1920	3534
648	20230925	093100	466498276	1924	1920	1924	1917	3691
649	20230925	093000	459415328	1918	1925	1925	1918	4343
650	20230925	092900	451079472	1925	1928	1930	1924	2842
651	20230925	092800	445600930	1930	1929	1930	1920	5840
652	20230925	092700	434362240	1929	1919	1930	1918	16623
653	20230925	092600	402381992	1920	1920	1921	1918	4260
654	20230925	092500	394206824	1920	1920	1920	1917	10310
655	20230925	092400	374424045	1920	1927	1931	1916	39557
656	20230925	092300	298473343	1931	1931	1931	1930	214
657	20230925	092200	298060265	1931	1930	1931	1925	4737
658	20230925	092100	288938234	1926	1931	1931	1926	510
659	20230925	092000	287955646	1931	1934	1935	1925	2348
660	20230925	091900	283430094	1935	1924	1935	1922	9336
661	20230925	091800	265447504	1925	1930	1931	1925	5550
662	20230925	091700	254754200	1930	1934	1934	1930	1436
663	20230925	091600	251978540	1931	1927	1934	1925	7049
664	20230925	091500	238395242	1926	1932	1932	1926	7707
665	20230925	091400	223529195	1933	1939	1939	1933	4795
666	20230925	091300	214243345	1943	1944	1944	1939	2389
667	20230925	091200	209606500	1944	1944	1945	1941	2636
668	20230925	091100	204489176	1945	1946	1946	1925	47018
669	20230925	091000	113456190	1946	1955	1955	1944	10619
670	20230925	090900	92772711	1954	1958	1960	1953	4228
671	20230925	090800	84506834	1960	1966	1966	1955	5059
672	20230925	090700	74594753	1969	1970	1970	1965	2781
673	20230925	090600	69129458	1966	1971	1972	1966	1847
674	20230925	090500	65493218	1971	1971	1971	1965	888
675	20230925	090400	63745088	1971	1971	1971	1964	3172
676	20230925	090300	57502856	1971	1960	1977	1960	6605
677	20230925	090200	44486516	1960	1965	1965	1949	6213
678	20230925	090100	32355367	1965	1973	1973	1961	2303
679	20230925	090000	27829414	1973	1942	1974	1942	13737