KissMeData/234100/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202300	33003124762	1907	1907	1907	1907	99479
3	20231025	202200	33003124762	1907	1907	1907	1907	0
4	20231025	202100	33003124762	1907	1907	1907	1907	0
5	20231025	202000	33003124762	1907	1907	1907	1907	0
6	20231025	201900	33003124762	1907	1907	1907	1907	0
7	20231025	201800	33003124762	1907	1907	1907	1907	0
8	20231025	201700	33003124762	1907	1907	1907	1907	0
9	20231025	201600	33003124762	1907	1907	1907	1907	0
10	20231025	201500	33003124762	1907	1907	1907	1907	0
11	20231025	201400	33003124762	1907	1907	1907	1907	0
12	20231025	201300	33003124762	1907	1907	1907	1907	0
13	20231025	201200	33003124762	1907	1907	1907	1907	0
14	20231025	201100	33003124762	1907	1907	1907	1907	0
15	20231025	201000	33003124762	1907	1907	1907	1907	0
16	20231025	200900	33003124762	1907	1907	1907	1907	0
17	20231025	200800	33003124762	1907	1907	1907	1907	0
18	20231025	200700	33003124762	1907	1907	1907	1907	0
19	20231025	200600	33003124762	1907	1907	1907	1907	0
20	20231025	200500	33003124762	1907	1907	1907	1907	0
21	20231025	200400	33003124762	1907	1907	1907	1907	0
22	20231025	200300	33003124762	1907	1907	1907	1907	0
23	20231025	200200	33003124762	1907	1907	1907	1907	0
24	20231025	200100	33003124762	1907	1907	1907	1907	0
25	20231025	200000	33003124762	1907	1907	1907	1907	0
26	20231025	195900	33003124762	1907	1907	1907	1907	0
27	20231025	195800	33003124762	1907	1907	1907	1907	0
28	20231025	195700	33003124762	1907	1907	1907	1907	0
29	20231025	195600	33003124762	1907	1907	1907	1907	0
30	20231025	195500	33003124762	1907	1907	1907	1907	0
31	20231025	195400	33003124762	1907	1907	1907	1907	0
32	20231025	195300	33003124762	1907	1907	1907	1907	99479
33	20231025	195200	33003124762	1907	1907	1907	1907	0
34	20231025	195100	33003124762	1907	1907	1907	1907	0
35	20231025	195000	33003124762	1907	1907	1907	1907	0
36	20231025	194900	33003124762	1907	1907	1907	1907	0
37	20231025	194800	33003124762	1907	1907	1907	1907	0
38	20231025	194700	33003124762	1907	1907	1907	1907	0
39	20231025	194600	33003124762	1907	1907	1907	1907	0
40	20231025	194500	33003124762	1907	1907	1907	1907	0
41	20231025	194400	33003124762	1907	1907	1907	1907	0
42	20231025	194300	33003124762	1907	1907	1907	1907	0
43	20231025	194200	33003124762	1907	1907	1907	1907	0
44	20231025	194100	33003124762	1907	1907	1907	1907	0
45	20231025	194000	33003124762	1907	1907	1907	1907	0
46	20231025	193900	33003124762	1907	1907	1907	1907	0
47	20231025	193800	33003124762	1907	1907	1907	1907	0
48	20231025	193700	33003124762	1907	1907	1907	1907	0
49	20231025	193600	33003124762	1907	1907	1907	1907	0
50	20231025	193500	33003124762	1907	1907	1907	1907	0
51	20231025	193400	33003124762	1907	1907	1907	1907	0
52	20231025	193300	33003124762	1907	1907	1907	1907	0
53	20231025	193200	33003124762	1907	1907	1907	1907	0
54	20231025	193100	33003124762	1907	1907	1907	1907	0
55	20231025	193000	33003124762	1907	1907	1907	1907	0
56	20231025	192900	33003124762	1907	1907	1907	1907	0
57	20231025	192800	33003124762	1907	1907	1907	1907	0
58	20231025	192700	33003124762	1907	1907	1907	1907	0
59	20231025	192600	33003124762	1907	1907	1907	1907	0
60	20231025	192500	33003124762	1907	1907	1907	1907	0
61	20231025	192400	33003124762	1907	1907	1907	1907	0
62	20231025	192300	33003124762	1907	1907	1907	1907	99479
63	20231025	192200	33003124762	1907	1907	1907	1907	0
64	20231025	192100	33003124762	1907	1907	1907	1907	0
65	20231025	192000	33003124762	1907	1907	1907	1907	0
66	20231025	191900	33003124762	1907	1907	1907	1907	0
67	20231025	191800	33003124762	1907	1907	1907	1907	0
68	20231025	191700	33003124762	1907	1907	1907	1907	0
69	20231025	191600	33003124762	1907	1907	1907	1907	0
70	20231025	191500	33003124762	1907	1907	1907	1907	0
71	20231025	191400	33003124762	1907	1907	1907	1907	0
72	20231025	191300	33003124762	1907	1907	1907	1907	0
73	20231025	191200	33003124762	1907	1907	1907	1907	0
74	20231025	191100	33003124762	1907	1907	1907	1907	0
75	20231025	191000	33003124762	1907	1907	1907	1907	0
76	20231025	190900	33003124762	1907	1907	1907	1907	0
77	20231025	190800	33003124762	1907	1907	1907	1907	0
78	20231025	190700	33003124762	1907	1907	1907	1907	0
79	20231025	190600	33003124762	1907	1907	1907	1907	0
80	20231025	190500	33003124762	1907	1907	1907	1907	0
81	20231025	190400	33003124762	1907	1907	1907	1907	0
82	20231025	190300	33003124762	1907	1907	1907	1907	0
83	20231025	190200	33003124762	1907	1907	1907	1907	0
84	20231025	190100	33003124762	1907	1907	1907	1907	0
85	20231025	190000	33003124762	1907	1907	1907	1907	0
86	20231025	185900	33003124762	1907	1907	1907	1907	0
87	20231025	185800	33003124762	1907	1907	1907	1907	0
88	20231025	185700	33003124762	1907	1907	1907	1907	0
89	20231025	185600	33003124762	1907	1907	1907	1907	0
90	20231025	185500	33003124762	1907	1907	1907	1907	0
91	20231025	185400	33003124762	1907	1907	1907	1907	0
92	20231025	185300	33003124762	1907	1907	1907	1907	99479
93	20231025	185200	33003124762	1907	1907	1907	1907	0
94	20231025	185100	33003124762	1907	1907	1907	1907	0
95	20231025	185000	33003124762	1907	1907	1907	1907	0
96	20231025	184900	33003124762	1907	1907	1907	1907	0
97	20231025	184800	33003124762	1907	1907	1907	1907	0
98	20231025	184700	33003124762	1907	1907	1907	1907	0
99	20231025	184600	33003124762	1907	1907	1907	1907	0
100	20231025	184500	33003124762	1907	1907	1907	1907	0
101	20231025	184400	33003124762	1907	1907	1907	1907	0
102	20231025	184300	33003124762	1907	1907	1907	1907	0
103	20231025	184200	33003124762	1907	1907	1907	1907	0
104	20231025	184100	33003124762	1907	1907	1907	1907	0
105	20231025	184000	33003124762	1907	1907	1907	1907	0
106	20231025	183900	33003124762	1907	1907	1907	1907	0
107	20231025	183800	33003124762	1907	1907	1907	1907	0
108	20231025	183700	33003124762	1907	1907	1907	1907	0
109	20231025	183600	33003124762	1907	1907	1907	1907	0
110	20231025	183500	33003124762	1907	1907	1907	1907	0
111	20231025	183400	33003124762	1907	1907	1907	1907	0
112	20231025	183300	33003124762	1907	1907	1907	1907	0
113	20231025	183200	33003124762	1907	1907	1907	1907	0
114	20231025	183100	33003124762	1907	1907	1907	1907	0
115	20231025	183000	33003124762	1907	1907	1907	1907	0
116	20231025	182900	33003124762	1907	1907	1907	1907	0
117	20231025	182800	33003124762	1907	1907	1907	1907	0
118	20231025	182700	33003124762	1907	1907	1907	1907	0
119	20231025	182600	33003124762	1907	1907	1907	1907	0
120	20231025	182500	33003124762	1907	1907	1907	1907	0
121	20231025	182400	33003124762	1907	1907	1907	1907	0
122	20231025	182300	33003124762	1907	1907	1907	1907	99479
123	20231025	182200	33003124762	1907	1907	1907	1907	0
124	20231025	182100	33003124762	1907	1907	1907	1907	0
125	20231025	182000	33003124762	1907	1907	1907	1907	0
126	20231025	181900	33003124762	1907	1907	1907	1907	0
127	20231025	181800	33003124762	1907	1907	1907	1907	0
128	20231025	181700	33003124762	1907	1907	1907	1907	0
129	20231025	181600	33003124762	1907	1907	1907	1907	0
130	20231025	181500	33003124762	1907	1907	1907	1907	0
131	20231025	181400	33003124762	1907	1907	1907	1907	0
132	20231025	181300	33003124762	1907	1907	1907	1907	0
133	20231025	181200	33003124762	1907	1907	1907	1907	0
134	20231025	181100	33003124762	1907	1907	1907	1907	0
135	20231025	181000	33003124762	1907	1907	1907	1907	0
136	20231025	180900	33003124762	1907	1907	1907	1907	0
137	20231025	180800	33003124762	1907	1907	1907	1907	0
138	20231025	180700	33003124762	1907	1907	1907	1907	0
139	20231025	180600	33003124762	1907	1907	1907	1907	0
140	20231025	180500	33003124762	1907	1907	1907	1907	0
141	20231025	180400	33003124762	1907	1907	1907	1907	0
142	20231025	180300	33003124762	1907	1907	1907	1907	0
143	20231025	180200	33003124762	1907	1907	1907	1907	0
144	20231025	180100	33003124762	1907	1907	1907	1907	0
145	20231025	180000	33003124762	1907	1907	1907	1907	0
146	20231025	175900	33003124762	1907	1907	1907	1907	0
147	20231025	175800	33003124762	1907	1907	1907	1907	0
148	20231025	175700	33003124762	1907	1907	1907	1907	0
149	20231025	175600	33003124762	1907	1907	1907	1907	0
150	20231025	175500	33003124762	1907	1907	1907	1907	0
151	20231025	175400	33003124762	1907	1907	1907	1907	0
152	20231025	175300	33003124762	1907	1907	1907	1907	99479
153	20231025	175200	33003124762	1907	1907	1907	1907	0
154	20231025	175100	33003124762	1907	1907	1907	1907	0
155	20231025	175000	33003124762	1907	1907	1907	1907	0
156	20231025	174900	33003124762	1907	1907	1907	1907	0
157	20231025	174800	33003124762	1907	1907	1907	1907	0
158	20231025	174700	33003124762	1907	1907	1907	1907	0
159	20231025	174600	33003124762	1907	1907	1907	1907	0
160	20231025	174500	33003124762	1907	1907	1907	1907	0
161	20231025	174400	33003124762	1907	1907	1907	1907	0
162	20231025	174300	33003124762	1907	1907	1907	1907	0
163	20231025	174200	33003124762	1907	1907	1907	1907	0
164	20231025	174100	33003124762	1907	1907	1907	1907	0
165	20231025	174000	33003124762	1907	1907	1907	1907	0
166	20231025	173900	33003124762	1907	1907	1907	1907	0
167	20231025	173800	33003124762	1907	1907	1907	1907	0
168	20231025	173700	33003124762	1907	1907	1907	1907	0
169	20231025	173600	33003124762	1907	1907	1907	1907	0
170	20231025	173500	33003124762	1907	1907	1907	1907	0
171	20231025	173400	33003124762	1907	1907	1907	1907	0
172	20231025	173300	33003124762	1907	1907	1907	1907	0
173	20231025	173200	33003124762	1907	1907	1907	1907	0
174	20231025	173100	33003124762	1907	1907	1907	1907	0
175	20231025	173000	33003124762	1907	1907	1907	1907	0
176	20231025	172900	33003124762	1907	1907	1907	1907	0
177	20231025	172800	33003124762	1907	1907	1907	1907	0
178	20231025	172700	33003124762	1907	1907	1907	1907	0
179	20231025	172600	33003124762	1907	1907	1907	1907	0
180	20231025	172500	33003124762	1907	1907	1907	1907	0
181	20231025	172400	33003124762	1907	1907	1907	1907	0
182	20231025	172300	33003124762	1907	1907	1907	1907	99479
183	20231025	172200	33003124762	1907	1907	1907	1907	0
184	20231025	172100	33003124762	1907	1907	1907	1907	0
185	20231025	172000	33003124762	1907	1907	1907	1907	0
186	20231025	171900	33003124762	1907	1907	1907	1907	0
187	20231025	171800	33003124762	1907	1907	1907	1907	0
188	20231025	171700	33003124762	1907	1907	1907	1907	0
189	20231025	171600	33003124762	1907	1907	1907	1907	0
190	20231025	171500	33003124762	1907	1907	1907	1907	0
191	20231025	171400	33003124762	1907	1907	1907	1907	0
192	20231025	171300	33003124762	1907	1907	1907	1907	0
193	20231025	171200	33003124762	1907	1907	1907	1907	0
194	20231025	171100	33003124762	1907	1907	1907	1907	0
195	20231025	171000	33003124762	1907	1907	1907	1907	0
196	20231025	170900	33003124762	1907	1907	1907	1907	0
197	20231025	170800	33003124762	1907	1907	1907	1907	0
198	20231025	170700	33003124762	1907	1907	1907	1907	0
199	20231025	170600	33003124762	1907	1907	1907	1907	0
200	20231025	170500	33003124762	1907	1907	1907	1907	0
201	20231025	170400	33003124762	1907	1907	1907	1907	0
202	20231025	170300	33003124762	1907	1907	1907	1907	0
203	20231025	170200	33003124762	1907	1907	1907	1907	0
204	20231025	170100	33003124762	1907	1907	1907	1907	0
205	20231025	170000	33003124762	1907	1907	1907	1907	0
206	20231025	165900	33003124762	1907	1907	1907	1907	0
207	20231025	165800	33003124762	1907	1907	1907	1907	0
208	20231025	165700	33003124762	1907	1907	1907	1907	0
209	20231025	165600	33003124762	1907	1907	1907	1907	0
210	20231025	165500	33003124762	1907	1907	1907	1907	0
211	20231025	165400	33003124762	1907	1907	1907	1907	0
212	20231025	165300	33003124762	1907	1907	1907	1907	99479
213	20231025	165200	33003124762	1907	1907	1907	1907	0
214	20231025	165100	33003124762	1907	1907	1907	1907	0
215	20231025	165000	33003124762	1907	1907	1907	1907	0
216	20231025	164900	33003124762	1907	1907	1907	1907	0
217	20231025	164800	33003124762	1907	1907	1907	1907	0
218	20231025	164700	33003124762	1907	1907	1907	1907	0
219	20231025	164600	33003124762	1907	1907	1907	1907	0
220	20231025	164500	33003124762	1907	1907	1907	1907	0
221	20231025	164400	33003124762	1907	1907	1907	1907	0
222	20231025	164300	33003124762	1907	1907	1907	1907	0
223	20231025	164200	33003124762	1907	1907	1907	1907	0
224	20231025	164100	33003124762	1907	1907	1907	1907	0
225	20231025	164000	33003124762	1907	1907	1907	1907	0
226	20231025	163900	33003124762	1907	1907	1907	1907	0
227	20231025	163800	33003124762	1907	1907	1907	1907	0
228	20231025	163700	33003124762	1907	1907	1907	1907	0
229	20231025	163600	33003124762	1907	1907	1907	1907	0
230	20231025	163500	33003124762	1907	1907	1907	1907	0
231	20231025	163400	33003124762	1907	1907	1907	1907	0
232	20231025	163300	33003124762	1907	1907	1907	1907	0
233	20231025	163200	33003124762	1907	1907	1907	1907	0
234	20231025	163100	33003124762	1907	1907	1907	1907	0
235	20231025	163000	33003124762	1907	1907	1907	1907	0
236	20231025	162900	33003124762	1907	1907	1907	1907	0
237	20231025	162800	33003124762	1907	1907	1907	1907	0
238	20231025	162700	33003124762	1907	1907	1907	1907	0
239	20231025	162600	33003124762	1907	1907	1907	1907	0
240	20231025	162500	33003124762	1907	1907	1907	1907	0
241	20231025	162400	33003124762	1907	1907	1907	1907	0
242	20231025	162300	33003124762	1907	1907	1907	1907	99479
243	20231025	162200	33003124762	1907	1907	1907	1907	0
244	20231025	162100	33003124762	1907	1907	1907	1907	0
245	20231025	162000	33003124762	1907	1907	1907	1907	0
246	20231025	161900	33003124762	1907	1907	1907	1907	0
247	20231025	161800	33003124762	1907	1907	1907	1907	0
248	20231025	161700	33003124762	1907	1907	1907	1907	0
249	20231025	161600	33003124762	1907	1907	1907	1907	0
250	20231025	161500	33003124762	1907	1907	1907	1907	0
251	20231025	161400	33003124762	1907	1907	1907	1907	0
252	20231025	161300	33003124762	1907	1907	1907	1907	0
253	20231025	161200	33003124762	1907	1907	1907	1907	0
254	20231025	161100	33003124762	1907	1907	1907	1907	0
255	20231025	161000	33003124762	1907	1907	1907	1907	0
256	20231025	160900	33003124762	1907	1907	1907	1907	0
257	20231025	160800	33003124762	1907	1907	1907	1907	0
258	20231025	160700	33003124762	1907	1907	1907	1907	0
259	20231025	160600	33003124762	1907	1907	1907	1907	0
260	20231025	160500	33003124762	1907	1907	1907	1907	0
261	20231025	160400	33003124762	1907	1907	1907	1907	0
262	20231025	160300	33003124762	1907	1907	1907	1907	0
263	20231025	160200	33003124762	1907	1907	1907	1907	0
264	20231025	160100	33003124762	1907	1907	1907	1907	0
265	20231025	160000	33003124762	1907	1907	1907	1907	0
266	20231025	155900	33003124762	1907	1907	1907	1907	0
267	20231025	155800	33003124762	1907	1907	1907	1907	0
268	20231025	155700	33003124762	1907	1907	1907	1907	0
269	20231025	155600	33003124762	1907	1907	1907	1907	0
270	20231025	155500	33003124762	1907	1907	1907	1907	0
271	20231025	155400	33003124762	1907	1907	1907	1907	0
272	20231025	155300	33003124762	1907	1907	1907	1907	99479
273	20231025	155200	33003124762	1907	1907	1907	1907	0
274	20231025	155100	33003124762	1907	1907	1907	1907	0
275	20231025	155000	33003124762	1907	1907	1907	1907	0
276	20231025	154900	33003124762	1907	1907	1907	1907	0
277	20231025	154800	33003124762	1907	1907	1907	1907	0
278	20231025	154700	33003124762	1907	1907	1907	1907	0
279	20231025	154600	33003124762	1907	1907	1907	1907	0
280	20231025	154500	33003124762	1907	1907	1907	1907	0
281	20231025	154400	33003124762	1907	1907	1907	1907	0
282	20231025	154300	33003124762	1907	1907	1907	1907	0
283	20231025	154200	33003124762	1907	1907	1907	1907	0
284	20231025	154100	33003124762	1907	1907	1907	1907	0
285	20231025	154000	33003124762	1907	1907	1907	1907	0
286	20231025	153900	33003124762	1907	1907	1907	1907	0
287	20231025	153800	33003124762	1907	1907	1907	1907	0
288	20231025	153700	33003124762	1907	1907	1907	1907	0
289	20231025	153600	33003124762	1907	1907	1907	1907	0
290	20231025	153500	33003124762	1907	1907	1907	1907	0
291	20231025	153400	33003124762	1907	1907	1907	1907	0
292	20231025	153300	33003124762	1907	1907	1907	1907	0
293	20231025	153200	33003124762	1907	1907	1907	1907	0
294	20231025	153100	33003124762	1907	1907	1907	1907	0
295	20231025	153000	33003124762	1907	1907	1907	1907	99479
296	20231025	152900	32813418309	1898	1898	1898	1898	0
297	20231025	152800	32813418309	1898	1898	1898	1898	0
298	20231025	152700	32813418309	1898	1898	1898	1898	0
299	20231025	152600	32813418309	1898	1898	1898	1898	0
300	20231025	152500	32813418309	1898	1898	1898	1898	0
301	20231025	152400	32813418309	1898	1898	1898	1898	0
302	20231025	152300	32813418309	1898	1898	1898	1898	0
303	20231025	152200	32813418309	1898	1898	1898	1898	0
304	20231025	152100	32813418309	1898	1898	1898	1898	0
305	20231025	152000	32813418309	1898	1898	1898	1898	0
306	20231025	151900	32813418309	1898	1901	1903	1898	19942
307	20231025	151800	32775511649	1901	1901	1906	1901	17814
308	20231025	151700	32741604848	1903	1899	1903	1899	26900
309	20231025	151600	32690479142	1898	1898	1899	1897	13397
310	20231025	151500	32665047623	1896	1900	1902	1896	30076
311	20231025	151400	32607908660	1899	1895	1901	1894	28493
312	20231025	151300	32553813628	1895	1885	1895	1884	20628
313	20231025	151200	32514844235	1885	1884	1885	1883	4791
314	20231025	151100	32505819928	1884	1885	1885	1883	7227
315	20231025	151000	32492203223	1885	1888	1890	1884	31088
316	20231025	150900	32433552246	1888	1890	1890	1888	8983
317	20231025	150800	32416588728	1890	1890	1891	1889	7277
318	20231025	150700	32402840990	1891	1895	1895	1889	22152
319	20231025	150600	32360950776	1895	1893	1895	1893	2535
320	20231025	150500	32356150597	1893	1895	1895	1892	6057
321	20231025	150400	32344682646	1892	1896	1896	1891	1671
322	20231025	150300	32341520225	1896	1893	1897	1892	3545
323	20231025	150200	32334809031	1892	1891	1895	1890	3818
324	20231025	150100	32327578011	1890	1890	1894	1890	10623
325	20231025	150000	32307492425	1890	1892	1895	1890	14029
326	20231025	145900	32280957613	1892	1896	1899	1892	19188
327	20231025	145800	32244609153	1896	1900	1900	1896	6848
328	20231025	145700	32231618854	1897	1901	1902	1897	4457
329	20231025	145600	32223150200	1902	1896	1902	1896	4609
330	20231025	145500	32214386672	1896	1898	1902	1894	31085
331	20231025	145400	32155387592	1898	1899	1900	1898	5636
332	20231025	145300	32144685632	1899	1900	1900	1898	12542
333	20231025	145200	32120867475	1901	1901	1903	1900	14874
334	20231025	145100	32092585607	1901	1899	1902	1898	6338
335	20231025	145000	32080544926	1899	1896	1900	1896	249
336	20231025	144900	32080072763	1896	1896	1896	1894	2697
337	20231025	144800	32074960796	1896	1900	1900	1895	2078
338	20231025	144700	32071022301	1895	1901	1901	1894	346
339	20231025	144600	32070365851	1893	1892	1901	1891	6332
340	20231025	144500	32058374000	1892	1902	1903	1892	5205
341	20231025	144400	32048491067	1894	1893	1904	1887	14601
342	20231025	144300	32020859990	1893	1888	1893	1887	9212
343	20231025	144200	32003460359	1893	1893	1893	1887	13269
344	20231025	144100	31978379526	1895	1889	1895	1889	2781
345	20231025	144000	31973119332	1890	1889	1891	1889	3509
346	20231025	143900	31966490072	1889	1891	1891	1889	4354
347	20231025	143800	31958262747	1890	1894	1894	1889	9174
348	20231025	143700	31940924357	1890	1890	1890	1887	3469
349	20231025	143600	31934371684	1890	1894	1895	1888	5956
350	20231025	143500	31923109787	1895	1896	1896	1894	1582
351	20231025	143400	31920112445	1894	1889	1894	1887	8731
352	20231025	143300	31903624351	1889	1894	1894	1888	9254
353	20231025	143200	31886134361	1894	1897	1897	1892	910
354	20231025	143100	31884411807	1892	1898	1898	1890	2318
355	20231025	143000	31880018147	1897	1897	1898	1887	90346
356	20231025	142900	31709318502	1897	1897	1898	1893	8172
357	20231025	142800	31693820638	1897	1899	1900	1897	8216
358	20231025	142700	31678217993	1899	1907	1908	1899	24472
359	20231025	142600	31631614947	1906	1906	1908	1905	12951
360	20231025	142500	31606930963	1908	1909	1911	1904	21246
361	20231025	142400	31566407175	1908	1900	1909	1900	6731
362	20231025	142300	31553578993	1901	1903	1905	1900	4019
363	20231025	142200	31545931174	1903	1903	1904	1892	13020
364	20231025	142100	31521232837	1904	1901	1904	1900	7136
365	20231025	142000	31507666334	1901	1898	1904	1891	11966
366	20231025	141900	31484930379	1899	1894	1899	1889	8989
367	20231025	141800	31467901999	1889	1888	1894	1888	13045
368	20231025	141700	31443248206	1888	1897	1897	1886	48116
369	20231025	141600	31352316579	1894	1894	1897	1893	16230
370	20231025	141500	31321579424	1893	1900	1900	1893	30674
371	20231025	141400	31263413386	1900	1901	1903	1899	11467
372	20231025	141300	31241625364	1902	1899	1903	1899	3961
373	20231025	141200	31234097346	1900	1898	1903	1897	1698
374	20231025	141100	31230872097	1897	1901	1902	1896	32295
375	20231025	141000	31169561159	1901	1902	1904	1900	56478
376	20231025	140900	31062206491	1903	1905	1907	1903	5505
377	20231025	140800	31051725762	1905	1907	1907	1904	10054
378	20231025	140700	31032564546	1907	1904	1910	1904	9238
379	20231025	140600	31014941451	1906	1903	1906	1903	10449
380	20231025	140500	30995047611	1903	1905	1907	1903	18165
381	20231025	140400	30960463062	1907	1905	1908	1904	14573
382	20231025	140300	30932703117	1907	1909	1909	1904	18973
383	20231025	140200	30896528890	1909	1911	1911	1909	4314
384	20231025	140100	30888289301	1911	1910	1921	1905	23315
385	20231025	140000	30843731480	1910	1905	1913	1905	12202
386	20231025	135900	30820462356	1905	1908	1909	1904	42339
387	20231025	135800	30739714160	1908	1911	1912	1908	26858
388	20231025	135700	30688429755	1911	1919	1919	1911	25029
389	20231025	135600	30640505525	1919	1918	1920	1917	8408
390	20231025	135500	30624369357	1917	1919	1920	1917	11563
391	20231025	135400	30602192977	1919	1918	1922	1917	14947
392	20231025	135300	30573508829	1917	1915	1920	1914	6686
393	20231025	135200	30560693046	1914	1915	1922	1912	57275
394	20231025	135100	30451092295	1915	1922	1928	1915	48491
395	20231025	135000	30358022461	1922	1926	1926	1920	24005
396	20231025	134900	30311892437	1926	1930	1930	1925	5480
397	20231025	134800	30301326126	1929	1928	1930	1922	40694
398	20231025	134700	30223009895	1928	1935	1935	1928	19334
399	20231025	134600	30185682697	1934	1943	1943	1934	17541
400	20231025	134500	30151685110	1945	1939	1947	1938	12887
401	20231025	134400	30126679574	1939	1936	1940	1935	6789
402	20231025	134300	30113525447	1935	1935	1940	1933	4196
403	20231025	134200	30105403472	1937	1934	1938	1933	6159
404	20231025	134100	30093483012	1933	1932	1946	1929	11567
405	20231025	134000	30071094188	1932	1924	1938	1923	19305
406	20231025	133900	30033853494	1924	1931	1932	1923	44038
407	20231025	133800	29948931923	1934	1935	1935	1931	12109
408	20231025	133700	29925536598	1932	1937	1937	1931	10689
409	20231025	133600	29904883586	1937	1938	1941	1932	6469
410	20231025	133500	29892359732	1937	1929	1943	1923	61741
411	20231025	133400	29773191833	1930	1933	1934	1929	17634
412	20231025	133300	29739147708	1933	1937	1944	1925	49808
413	20231025	133200	29642944753	1940	1941	1960	1938	43421
414	20231025	133100	29558546449	1942	1954	1961	1939	70508
415	20231025	133000	29421327789	1954	1965	1965	1954	12473
416	20231025	132900	29396922705	1965	1958	1966	1954	21129
417	20231025	132800	29355562634	1958	1951	1960	1951	18934
418	20231025	132700	29318540145	1953	1964	1965	1942	73669
419	20231025	132600	29174888622	1966	1960	1970	1959	69009
420	20231025	132500	29039432728	1959	1949	1965	1947	59604
421	20231025	132400	28922721077	1950	1926	1955	1926	104395
422	20231025	132300	28720562653	1927	1956	1957	1903	289427
423	20231025	132200	28162525161	1957	2005	2015	1956	150709
424	20231025	132100	27863904417	1998	2005	2010	1998	26993
425	20231025	132000	27809842867	2000	1999	2005	1992	67080
426	20231025	131900	27675950306	1998	2000	2015	1996	33163
427	20231025	131800	27609548346	2000	1998	2000	1993	52998
428	20231025	131700	27503738010	1996	2020	2025	1994	63489
429	20231025	131600	27376502718	2020	2025	2035	2015	64759
430	20231025	131500	27245428698	2025	2010	2035	2005	121796
431	20231025	131400	26999237278	2005	1993	2010	1992	31471
432	20231025	131300	26936270357	1993	1998	1998	1991	42568
433	20231025	131200	26851401042	1998	1997	2005	1994	43079
434	20231025	131100	26765313839	1997	2005	2010	1996	51995
435	20231025	131000	26661270660	2005	1989	2010	1987	71808
436	20231025	130900	26517777093	1989	1997	2005	1987	184840
437	20231025	130800	26148993394	1997	2030	2030	1993	287015
438	20231025	130700	25574359543	2035	2040	2050	2015	171712
439	20231025	130600	25226224703	2040	2075	2080	2030	211250
440	20231025	130500	24793433623	2080	2095	2115	2060	134376
441	20231025	130400	24513787943	2100	2085	2120	2080	90721
442	20231025	130300	24322727278	2090	2100	2105	2080	33148
443	20231025	130200	24253415413	2110	2085	2110	2085	56192
444	20231025	130100	24135340183	2085	2105	2105	2085	82001
445	20231025	130000	23963541473	2110	2075	2110	2065	191846
446	20231025	125900	23564222598	2070	2115	2120	2065	299611
447	20231025	125800	22938090768	2115	2125	2140	2115	128907
448	20231025	125700	22664186398	2130	2105	2165	2105	374383
449	20231025	125600	21862123498	2105	2110	2130	2105	100260
450	20231025	125500	21649821273	2110	2125	2135	2110	109953
451	20231025	125400	21416645343	2125	2140	2140	2115	114556
452	20231025	125300	21172858108	2135	2130	2145	2115	164726
453	20231025	125200	20822277138	2125	2145	2150	2120	330729
454	20231025	125100	20115248098	2145	2065	2150	2060	544074
455	20231025	125000	18961389473	2060	2065	2075	2040	69467
456	20231025	124900	18818677488	2070	2075	2080	2050	88219
457	20231025	124800	18636865228	2070	2075	2085	2055	106781
458	20231025	124700	18415854638	2080	2070	2105	2065	113847
459	20231025	124600	18178426463	2070	2065	2080	2045	149366
460	20231025	124500	17870480823	2065	2085	2090	2055	168483
461	20231025	124400	17520879783	2090	2105	2115	2080	189451
462	20231025	124300	17123715438	2110	2105	2115	2075	388253
463	20231025	124200	16309006378	2110	2075	2120	2070	612679
464	20231025	124100	15023387348	2075	1994	2085	1986	542030
465	20231025	124000	13914442396	1992	1984	1992	1973	49161
466	20231025	123900	13817018681	1985	1985	1986	1983	14269
467	20231025	123800	13788709481	1984	1983	1987	1983	19929
468	20231025	123700	13749167992	1985	1980	1985	1980	12201
469	20231025	123600	13724975117	1980	1974	1982	1973	30316
470	20231025	123500	13665073917	1974	1983	1990	1973	39041
471	20231025	123400	13587749638	1983	1979	1986	1978	14201
472	20231025	123300	13559613555	1980	1990	1991	1977	58531
473	20231025	123200	13443429335	1991	1986	1995	1986	19193
474	20231025	123100	13405200790	1986	1991	1995	1981	25832
475	20231025	123000	13353793253	1991	1969	2015	1969	148468
476	20231025	122900	13057567006	1970	1979	1983	1968	45958
477	20231025	122800	12966858941	1972	1988	1988	1971	43612
478	20231025	122700	12880464217	1986	1992	1994	1984	35858
479	20231025	122600	12809112852	1992	1967	1992	1966	58564
480	20231025	122500	12693012414	1967	1989	1990	1967	73071
481	20231025	122400	12548678421	1990	1984	1991	1973	48811
482	20231025	122300	12451956845	1984	1974	1988	1964	116521
483	20231025	122200	12222008614	1970	1990	1994	1970	129940
484	20231025	122100	11964567144	1987	1987	1993	1982	105280
485	20231025	122000	11755439452	1987	2005	2020	1985	125250
486	20231025	121900	11504832246	2010	2015	2025	1998	99181
487	20231025	121800	11305369075	2020	1995	2025	1994	112864
488	20231025	121700	11078511271	1995	2025	2035	1994	221304
489	20231025	121600	10633311474	2025	2020	2070	2005	411095
490	20231025	121500	9797683614	2020	2030	2045	2005	252594
491	20231025	121400	9286255274	2035	2035	2035	2035	0
492	20231025	121300	9286255274	2035	1983	2040	1979	182905
493	20231025	121200	8918246946	1982	1956	1999	1956	151613
494	20231025	121100	8616725986	1966	1978	1985	1954	177718
495	20231025	121000	8266876379	1978	1992	1999	1978	199721
496	20231025	120900	7869346631	1992	1959	2030	1958	500965
497	20231025	120800	6867709925	1958	1958	1995	1952	330648
498	20231025	120700	6215282784	1958	1900	1987	1892	202978
499	20231025	120600	5820993481	1901	1887	1901	1886	43673
500	20231025	120500	5738207137	1887	1895	1900	1883	45849
501	20231025	120400	5651448067	1901	1875	1903	1869	86082
502	20231025	120300	5488563949	1875	1865	1889	1863	12414
503	20231025	120200	5465329555	1863	1865	1865	1861	29698
504	20231025	120100	5410026171	1864	1870	1870	1863	21111
505	20231025	120000	5370661916	1866	1864	1871	1864	16658
506	20231025	115900	5339583553	1864	1875	1875	1863	19098
507	20231025	115800	5303948817	1873	1888	1891	1864	112570
508	20231025	115700	5092924618	1888	1886	1892	1885	16762
509	20231025	115600	5061289884	1885	1899	1901	1885	75689
510	20231025	115500	4918141431	1899	1910	1910	1892	98096
511	20231025	115400	4731843825	1909	1916	1928	1906	67482
512	20231025	115300	4602516025	1917	1924	1946	1914	112679
513	20231025	115200	4384829517	1922	1906	1925	1905	61029
514	20231025	115100	4268179030	1906	1914	1918	1902	94153
515	20231025	115000	4088570095	1914	1952	1952	1909	196603
516	20231025	114900	3709758327	1952	1979	1979	1952	150654
517	20231025	114800	3414052370	1982	1961	1987	1955	248747
518	20231025	114700	2923571706	1963	2025	2035	1954	517415
519	20231025	114600	1890883750	2020	1887	2035	1874	586367
520	20231025	114500	741263508	1881	1839	1892	1839	42542
521	20231025	114400	662001020	1841	1841	1841	1841	27
522	20231025	114300	661951313	1843	1843	1843	1840	2232
523	20231025	114200	657844382	1843	1842	1843	1842	2818
524	20231025	114100	652653522	1842	1842	1842	1842	1
525	20231025	114000	652651680	1842	1837	1842	1836	333
526	20231025	113900	652040225	1842	1837	1842	1837	805
527	20231025	113800	650561403	1842	1838	1843	1838	1047
528	20231025	113700	648636959	1839	1844	1844	1839	938
529	20231025	113600	646910752	1843	1843	1843	1843	179
530	20231025	113500	646580855	1843	1844	1844	1841	431
531	20231025	113400	645786415	1844	1844	1845	1844	1091
532	20231025	113300	643774552	1845	1845	1845	1845	863
533	20231025	113200	642182317	1845	1844	1845	1844	4
534	20231025	113100	642174938	1845	1845	1845	1845	5
535	20231025	113000	642165713	1845	1843	1845	1843	3687
536	20231025	112900	635368786	1843	1841	1843	1841	63
537	20231025	112800	635252801	1841	1841	1841	1840	832
538	20231025	112700	633721218	1841	1841	1841	1841	95
539	20231025	112600	633546323	1841	1841	1841	1840	1052
540	20231025	112500	631609629	1841	1841	1841	1839	2086
541	20231025	112400	627769413	1840	1843	1843	1840	4451
542	20231025	112300	619575442	1841	1843	1843	1841	143
543	20231025	112200	619312169	1843	1843	1843	1843	3
544	20231025	112100	619306640	1843	1843	1843	1843	0
545	20231025	112000	619306640	1843	1843	1843	1843	6
546	20231025	111900	619295582	1843	1843	1843	1843	30
547	20231025	111800	619240292	1843	1843	1843	1843	8
548	20231025	111700	619225548	1843	1843	1843	1843	2
549	20231025	111600	619221862	1844	1844	1844	1844	0
550	20231025	111500	619221862	1844	1839	1844	1838	8359
551	20231025	111400	603849521	1840	1843	1843	1840	865
552	20231025	111300	602257303	1843	1847	1847	1840	959
553	20231025	111200	600489855	1844	1848	1848	1844	1122
554	20231025	111100	598420401	1848	1847	1848	1847	1474
555	20231025	111000	595697084	1848	1844	1849	1843	3930
556	20231025	110900	588447082	1845	1841	1845	1841	4012
557	20231025	110800	581055567	1840	1839	1840	1839	1187
558	20231025	110700	578872487	1840	1842	1842	1840	1763
559	20231025	110600	575628458	1842	1841	1843	1840	11442
560	20231025	110500	554560267	1841	1839	1842	1839	3099
561	20231025	110400	548855370	1839	1836	1839	1836	7222
562	20231025	110300	535578107	1836	1831	1836	1831	6813
563	20231025	110200	523085322	1831	1832	1832	1831	16
564	20231025	110100	523056021	1832	1831	1832	1830	279
565	20231025	110000	522545223	1832	1827	1832	1827	3952
566	20231025	105900	515318920	1827	1827	1827	1823	1745
567	20231025	105800	512136301	1827	1827	1827	1824	703
568	20231025	105700	510853915	1827	1825	1827	1825	701
569	20231025	105600	509574588	1827	1825	1827	1825	1078
570	20231025	105500	507607232	1825	1827	1827	1825	87
571	20231025	105400	507448355	1827	1825	1827	1825	30
572	20231025	105300	507393601	1825	1827	1827	1825	144
573	20231025	105200	507130679	1825	1823	1825	1823	229
574	20231025	105100	506712969	1823	1823	1823	1823	184
575	20231025	105000	506377537	1825	1825	1825	1825	0
576	20231025	104900	506377537	1825	1825	1825	1825	60
577	20231025	104800	506268037	1825	1827	1827	1815	7404
578	20231025	104700	492790274	1827	1827	1827	1825	2102
579	20231025	104600	488953920	1827	1822	1827	1822	146
580	20231025	104500	488687753	1822	1822	1823	1822	102
581	20231025	104400	488501908	1822	1822	1822	1821	674
582	20231025	104300	487274493	1823	1823	1823	1823	1
583	20231025	104200	487272670	1823	1823	1823	1823	130
584	20231025	104100	487035680	1823	1823	1823	1823	186
585	20231025	104000	486696602	1823	1826	1826	1823	62
586	20231025	103900	486583570	1828	1825	1828	1823	101
587	20231025	103800	486399384	1828	1822	1828	1821	1505
588	20231025	103700	483657584	1828	1828	1828	1828	4
589	20231025	103600	483650272	1828	1827	1828	1827	2005
590	20231025	103500	479987133	1827	1827	1828	1820	847
591	20231025	103400	478439731	1827	1827	1827	1827	6
592	20231025	103300	478428769	1828	1828	1828	1827	475
593	20231025	103200	477560711	1827	1823	1829	1823	2843
594	20231025	103100	472368351	1823	1823	1823	1819	345
595	20231025	103000	471739734	1823	1822	1823	1822	512
596	20231025	102900	470806867	1823	1823	1823	1820	760
597	20231025	102800	469421719	1823	1823	1823	1823	2
598	20231025	102700	469418073	1823	1822	1823	1822	14
599	20231025	102600	469392563	1823	1823	1823	1823	1
600	20231025	102500	469390740	1826	1826	1826	1826	0
601	20231025	102400	469390740	1826	1826	1826	1826	5
602	20231025	102300	469381610	1826	1824	1826	1824	172
603	20231025	102200	469067878	1827	1826	1827	1824	104
604	20231025	102100	468878168	1828	1828	1828	1828	82
605	20231025	102000	468728272	1828	1823	1828	1823	2340
606	20231025	101900	464456754	1823	1824	1824	1823	149
607	20231025	101800	464185124	1824	1824	1824	1824	29
608	20231025	101700	464132228	1824	1822	1824	1822	3319
609	20231025	101600	458081452	1821	1817	1823	1817	4249
610	20231025	101500	450347509	1816	1816	1816	1816	1
611	20231025	101400	450345693	1818	1816	1818	1816	134
612	20231025	101300	450102345	1816	1815	1816	1815	298
613	20231025	101200	449561197	1815	1816	1816	1815	98
614	20231025	101100	449383297	1816	1814	1816	1814	5542
615	20231025	101000	439330105	1814	1814	1814	1814	0
616	20231025	100900	439330105	1814	1815	1819	1813	5284
617	20231025	100800	429746261	1816	1816	1816	1816	10
618	20231025	100700	429728101	1816	1819	1819	1816	813
619	20231025	100600	428251663	1820	1820	1820	1820	0
620	20231025	100500	428251663	1820	1821	1821	1816	664
621	20231025	100400	427042756	1821	1820	1821	1819	721
622	20231025	100300	425729950	1821	1821	1821	1821	107
623	20231025	100200	425535103	1821	1819	1823	1814	2498
624	20231025	100100	420994026	1819	1817	1819	1817	761
625	20231025	100000	419610987	1817	1817	1817	1817	340
626	20231025	095900	418993207	1813	1813	1817	1813	636
627	20231025	095800	417840115	1817	1817	1817	1813	1426
628	20231025	095700	415249913	1817	1812	1817	1812	148
629	20231025	095600	414981003	1817	1817	1817	1817	105
630	20231025	095500	414790218	1817	1817	1817	1817	24
631	20231025	095400	414746610	1823	1823	1823	1823	2
632	20231025	095300	414742964	1817	1813	1823	1810	3507
633	20231025	095200	408386421	1823	1813	1823	1813	581
634	20231025	095100	407333058	1823	1814	1823	1814	501
635	20231025	095000	406424235	1824	1822	1824	1822	2296
636	20231025	094900	402239125	1823	1823	1823	1823	203
637	20231025	094800	401869056	1823	1813	1823	1813	13
638	20231025	094700	401845467	1823	1813	1823	1813	315
639	20231025	094600	401273292	1813	1813	1813	1813	3503
640	20231025	094500	394922353	1813	1813	1814	1813	1239
641	20231025	094400	392675846	1813	1813	1813	1812	127
642	20231025	094300	392445649	1813	1815	1815	1812	4858
643	20231025	094200	383637146	1825	1825	1825	1825	0
644	20231025	094100	383637146	1825	1818	1826	1815	2853
645	20231025	094000	378439629	1826	1826	1826	1818	485
646	20231025	093900	377557827	1826	1827	1827	1823	58
647	20231025	093800	377451982	1817	1825	1827	1816	2222
648	20231025	093700	373396819	1825	1817	1825	1815	4935
649	20231025	093600	364435149	1817	1817	1819	1814	9611
650	20231025	093500	346982900	1817	1825	1825	1817	826
651	20231025	093400	345478618	1825	1825	1825	1825	206
652	20231025	093300	345102668	1825	1825	1825	1825	4
653	20231025	093200	345095368	1825	1820	1825	1820	918
654	20231025	093100	343422018	1825	1815	1825	1815	543
655	20231025	093000	342435983	1815	1827	1827	1815	620
656	20231025	092900	341310561	1827	1829	1829	1820	2236
657	20231025	092800	337239646	1822	1829	1829	1822	213
658	20231025	092700	336851525	1829	1829	1829	1829	54
659	20231025	092600	336752759	1829	1827	1829	1820	1303
660	20231025	092500	334376202	1830	1835	1835	1829	1385
661	20231025	092400	331841477	1830	1826	1835	1826	1154
662	20231025	092300	329730014	1826	1821	1826	1813	5238
663	20231025	092200	320197805	1821	1814	1821	1812	8647
664	20231025	092100	304486995	1815	1816	1816	1815	382
665	20231025	092000	303793385	1816	1819	1819	1809	6569
666	20231025	091900	291898784	1819	1820	1820	1814	214
667	20231025	091800	291510422	1820	1817	1820	1813	1654
668	20231025	091700	288505156	1817	1816	1817	1811	385
669	20231025	091600	287806794	1816	1810	1816	1810	1478
670	20231025	091500	285125536	1810	1818	1818	1806	11865
671	20231025	091400	263657058	1818	1820	1820	1812	2201
672	20231025	091300	259666602	1814	1822	1822	1813	6870
673	20231025	091200	247188761	1819	1819	1823	1819	213
674	20231025	091100	246801310	1823	1818	1824	1814	9165
675	20231025	091000	230167829	1824	1816	1824	1814	7723
676	20231025	090900	216134647	1817	1821	1821	1817	4687
677	20231025	090800	207611053	1821	1818	1823	1816	4418
678	20231025	090700	199572001	1820	1822	1822	1805	10314
679	20231025	090600	180860714	1822	1821	1822	1821	928
680	20231025	090500	179170009	1822	1831	1831	1812	11790
681	20231025	090400	157733507	1831	1848	1848	1822	15750
682	20231025	090300	128816292	1848	1850	1851	1840	3827
683	20231025	090200	121749577	1852	1836	1852	1835	6383
684	20231025	090100	109953381	1836	1855	1856	1836	37718
685	20231025	090000	40373830	1856	1857	1857	1850	21772