KissMeData/323230/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204300	2156117264	1937	1937	1937	1937	22714
3	20231025	204200	2156117264	1937	1937	1937	1937	0
4	20231025	204100	2156117264	1937	1937	1937	1937	0
5	20231025	204000	2156117264	1937	1937	1937	1937	0
6	20231025	203900	2156117264	1937	1937	1937	1937	0
7	20231025	203800	2156117264	1937	1937	1937	1937	0
8	20231025	203700	2156117264	1937	1937	1937	1937	0
9	20231025	203600	2156117264	1937	1937	1937	1937	0
10	20231025	203500	2156117264	1937	1937	1937	1937	0
11	20231025	203400	2156117264	1937	1937	1937	1937	0
12	20231025	203300	2156117264	1937	1937	1937	1937	0
13	20231025	203200	2156117264	1937	1937	1937	1937	0
14	20231025	203100	2156117264	1937	1937	1937	1937	0
15	20231025	203000	2156117264	1937	1937	1937	1937	0
16	20231025	202900	2156117264	1937	1937	1937	1937	0
17	20231025	202800	2156117264	1937	1937	1937	1937	0
18	20231025	202700	2156117264	1937	1937	1937	1937	0
19	20231025	202600	2156117264	1937	1937	1937	1937	0
20	20231025	202500	2156117264	1937	1937	1937	1937	0
21	20231025	202400	2156117264	1937	1937	1937	1937	0
22	20231025	202300	2156117264	1937	1937	1937	1937	0
23	20231025	202200	2156117264	1937	1937	1937	1937	0
24	20231025	202100	2156117264	1937	1937	1937	1937	0
25	20231025	202000	2156117264	1937	1937	1937	1937	0
26	20231025	201900	2156117264	1937	1937	1937	1937	0
27	20231025	201800	2156117264	1937	1937	1937	1937	0
28	20231025	201700	2156117264	1937	1937	1937	1937	0
29	20231025	201600	2156117264	1937	1937	1937	1937	0
30	20231025	201500	2156117264	1937	1937	1937	1937	0
31	20231025	201400	2156117264	1937	1937	1937	1937	0
32	20231025	201300	2156117264	1937	1937	1937	1937	22714
33	20231025	201200	2156117264	1937	1937	1937	1937	0
34	20231025	201100	2156117264	1937	1937	1937	1937	0
35	20231025	201000	2156117264	1937	1937	1937	1937	0
36	20231025	200900	2156117264	1937	1937	1937	1937	0
37	20231025	200800	2156117264	1937	1937	1937	1937	0
38	20231025	200700	2156117264	1937	1937	1937	1937	0
39	20231025	200600	2156117264	1937	1937	1937	1937	0
40	20231025	200500	2156117264	1937	1937	1937	1937	0
41	20231025	200400	2156117264	1937	1937	1937	1937	0
42	20231025	200300	2156117264	1937	1937	1937	1937	0
43	20231025	200200	2156117264	1937	1937	1937	1937	0
44	20231025	200100	2156117264	1937	1937	1937	1937	0
45	20231025	200000	2156117264	1937	1937	1937	1937	0
46	20231025	195900	2156117264	1937	1937	1937	1937	0
47	20231025	195800	2156117264	1937	1937	1937	1937	0
48	20231025	195700	2156117264	1937	1937	1937	1937	0
49	20231025	195600	2156117264	1937	1937	1937	1937	0
50	20231025	195500	2156117264	1937	1937	1937	1937	0
51	20231025	195400	2156117264	1937	1937	1937	1937	0
52	20231025	195300	2156117264	1937	1937	1937	1937	0
53	20231025	195200	2156117264	1937	1937	1937	1937	0
54	20231025	195100	2156117264	1937	1937	1937	1937	0
55	20231025	195000	2156117264	1937	1937	1937	1937	0
56	20231025	194900	2156117264	1937	1937	1937	1937	0
57	20231025	194800	2156117264	1937	1937	1937	1937	0
58	20231025	194700	2156117264	1937	1937	1937	1937	0
59	20231025	194600	2156117264	1937	1937	1937	1937	0
60	20231025	194500	2156117264	1937	1937	1937	1937	0
61	20231025	194400	2156117264	1937	1937	1937	1937	0
62	20231025	194300	2156117264	1937	1937	1937	1937	22714
63	20231025	194200	2156117264	1937	1937	1937	1937	0
64	20231025	194100	2156117264	1937	1937	1937	1937	0
65	20231025	194000	2156117264	1937	1937	1937	1937	0
66	20231025	193900	2156117264	1937	1937	1937	1937	0
67	20231025	193800	2156117264	1937	1937	1937	1937	0
68	20231025	193700	2156117264	1937	1937	1937	1937	0
69	20231025	193600	2156117264	1937	1937	1937	1937	0
70	20231025	193500	2156117264	1937	1937	1937	1937	0
71	20231025	193400	2156117264	1937	1937	1937	1937	0
72	20231025	193300	2156117264	1937	1937	1937	1937	0
73	20231025	193200	2156117264	1937	1937	1937	1937	0
74	20231025	193100	2156117264	1937	1937	1937	1937	0
75	20231025	193000	2156117264	1937	1937	1937	1937	0
76	20231025	192900	2156117264	1937	1937	1937	1937	0
77	20231025	192800	2156117264	1937	1937	1937	1937	0
78	20231025	192700	2156117264	1937	1937	1937	1937	0
79	20231025	192600	2156117264	1937	1937	1937	1937	0
80	20231025	192500	2156117264	1937	1937	1937	1937	0
81	20231025	192400	2156117264	1937	1937	1937	1937	0
82	20231025	192300	2156117264	1937	1937	1937	1937	0
83	20231025	192200	2156117264	1937	1937	1937	1937	0
84	20231025	192100	2156117264	1937	1937	1937	1937	0
85	20231025	192000	2156117264	1937	1937	1937	1937	0
86	20231025	191900	2156117264	1937	1937	1937	1937	0
87	20231025	191800	2156117264	1937	1937	1937	1937	0
88	20231025	191700	2156117264	1937	1937	1937	1937	0
89	20231025	191600	2156117264	1937	1937	1937	1937	0
90	20231025	191500	2156117264	1937	1937	1937	1937	0
91	20231025	191400	2156117264	1937	1937	1937	1937	0
92	20231025	191300	2156117264	1937	1937	1937	1937	22714
93	20231025	191200	2156117264	1937	1937	1937	1937	0
94	20231025	191100	2156117264	1937	1937	1937	1937	0
95	20231025	191000	2156117264	1937	1937	1937	1937	0
96	20231025	190900	2156117264	1937	1937	1937	1937	0
97	20231025	190800	2156117264	1937	1937	1937	1937	0
98	20231025	190700	2156117264	1937	1937	1937	1937	0
99	20231025	190600	2156117264	1937	1937	1937	1937	0
100	20231025	190500	2156117264	1937	1937	1937	1937	0
101	20231025	190400	2156117264	1937	1937	1937	1937	0
102	20231025	190300	2156117264	1937	1937	1937	1937	0
103	20231025	190200	2156117264	1937	1937	1937	1937	0
104	20231025	190100	2156117264	1937	1937	1937	1937	0
105	20231025	190000	2156117264	1937	1937	1937	1937	0
106	20231025	185900	2156117264	1937	1937	1937	1937	0
107	20231025	185800	2156117264	1937	1937	1937	1937	0
108	20231025	185700	2156117264	1937	1937	1937	1937	0
109	20231025	185600	2156117264	1937	1937	1937	1937	0
110	20231025	185500	2156117264	1937	1937	1937	1937	0
111	20231025	185400	2156117264	1937	1937	1937	1937	0
112	20231025	185300	2156117264	1937	1937	1937	1937	0
113	20231025	185200	2156117264	1937	1937	1937	1937	0
114	20231025	185100	2156117264	1937	1937	1937	1937	0
115	20231025	185000	2156117264	1937	1937	1937	1937	0
116	20231025	184900	2156117264	1937	1937	1937	1937	0
117	20231025	184800	2156117264	1937	1937	1937	1937	0
118	20231025	184700	2156117264	1937	1937	1937	1937	0
119	20231025	184600	2156117264	1937	1937	1937	1937	0
120	20231025	184500	2156117264	1937	1937	1937	1937	0
121	20231025	184400	2156117264	1937	1937	1937	1937	0
122	20231025	184300	2156117264	1937	1937	1937	1937	22714
123	20231025	184200	2156117264	1937	1937	1937	1937	0
124	20231025	184100	2156117264	1937	1937	1937	1937	0
125	20231025	184000	2156117264	1937	1937	1937	1937	0
126	20231025	183900	2156117264	1937	1937	1937	1937	0
127	20231025	183800	2156117264	1937	1937	1937	1937	0
128	20231025	183700	2156117264	1937	1937	1937	1937	0
129	20231025	183600	2156117264	1937	1937	1937	1937	0
130	20231025	183500	2156117264	1937	1937	1937	1937	0
131	20231025	183400	2156117264	1937	1937	1937	1937	0
132	20231025	183300	2156117264	1937	1937	1937	1937	0
133	20231025	183200	2156117264	1937	1937	1937	1937	0
134	20231025	183100	2156117264	1937	1937	1937	1937	0
135	20231025	183000	2156117264	1937	1937	1937	1937	0
136	20231025	182900	2156117264	1937	1937	1937	1937	0
137	20231025	182800	2156117264	1937	1937	1937	1937	0
138	20231025	182700	2156117264	1937	1937	1937	1937	0
139	20231025	182600	2156117264	1937	1937	1937	1937	0
140	20231025	182500	2156117264	1937	1937	1937	1937	0
141	20231025	182400	2156117264	1937	1937	1937	1937	0
142	20231025	182300	2156117264	1937	1937	1937	1937	0
143	20231025	182200	2156117264	1937	1937	1937	1937	0
144	20231025	182100	2156117264	1937	1937	1937	1937	0
145	20231025	182000	2156117264	1937	1937	1937	1937	0
146	20231025	181900	2156117264	1937	1937	1937	1937	0
147	20231025	181800	2156117264	1937	1937	1937	1937	0
148	20231025	181700	2156117264	1937	1937	1937	1937	0
149	20231025	181600	2156117264	1937	1937	1937	1937	0
150	20231025	181500	2156117264	1937	1937	1937	1937	0
151	20231025	181400	2156117264	1937	1937	1937	1937	0
152	20231025	181300	2156117264	1937	1937	1937	1937	22714
153	20231025	181200	2156117264	1937	1937	1937	1937	0
154	20231025	181100	2156117264	1937	1937	1937	1937	0
155	20231025	181000	2156117264	1937	1937	1937	1937	0
156	20231025	180900	2156117264	1937	1937	1937	1937	0
157	20231025	180800	2156117264	1937	1937	1937	1937	0
158	20231025	180700	2156117264	1937	1937	1937	1937	0
159	20231025	180600	2156117264	1937	1937	1937	1937	0
160	20231025	180500	2156117264	1937	1937	1937	1937	0
161	20231025	180400	2156117264	1937	1937	1937	1937	0
162	20231025	180300	2156117264	1937	1937	1937	1937	0
163	20231025	180200	2156117264	1937	1937	1937	1937	0
164	20231025	180100	2156117264	1937	1937	1937	1937	0
165	20231025	180000	2156117264	1937	1937	1937	1937	0
166	20231025	175900	2156117264	1937	1937	1937	1937	0
167	20231025	175800	2156117264	1937	1937	1937	1937	0
168	20231025	175700	2156117264	1937	1937	1937	1937	0
169	20231025	175600	2156117264	1937	1937	1937	1937	0
170	20231025	175500	2156117264	1937	1937	1937	1937	0
171	20231025	175400	2156117264	1937	1937	1937	1937	0
172	20231025	175300	2156117264	1937	1937	1937	1937	0
173	20231025	175200	2156117264	1937	1937	1937	1937	0
174	20231025	175100	2156117264	1937	1937	1937	1937	0
175	20231025	175000	2156117264	1937	1937	1937	1937	0
176	20231025	174900	2156117264	1937	1937	1937	1937	0
177	20231025	174800	2156117264	1937	1937	1937	1937	0
178	20231025	174700	2156117264	1937	1937	1937	1937	0
179	20231025	174600	2156117264	1937	1937	1937	1937	0
180	20231025	174500	2156117264	1937	1937	1937	1937	0
181	20231025	174400	2156117264	1937	1937	1937	1937	0
182	20231025	174300	2156117264	1937	1937	1937	1937	22714
183	20231025	174200	2156117264	1937	1937	1937	1937	0
184	20231025	174100	2156117264	1937	1937	1937	1937	0
185	20231025	174000	2156117264	1937	1937	1937	1937	0
186	20231025	173900	2156117264	1937	1937	1937	1937	0
187	20231025	173800	2156117264	1937	1937	1937	1937	0
188	20231025	173700	2156117264	1937	1937	1937	1937	0
189	20231025	173600	2156117264	1937	1937	1937	1937	0
190	20231025	173500	2156117264	1937	1937	1937	1937	0
191	20231025	173400	2156117264	1937	1937	1937	1937	0
192	20231025	173300	2156117264	1937	1937	1937	1937	0
193	20231025	173200	2156117264	1937	1937	1937	1937	0
194	20231025	173100	2156117264	1937	1937	1937	1937	0
195	20231025	173000	2156117264	1937	1937	1937	1937	0
196	20231025	172900	2156117264	1937	1937	1937	1937	0
197	20231025	172800	2156117264	1937	1937	1937	1937	0
198	20231025	172700	2156117264	1937	1937	1937	1937	0
199	20231025	172600	2156117264	1937	1937	1937	1937	0
200	20231025	172500	2156117264	1937	1937	1937	1937	0
201	20231025	172400	2156117264	1937	1937	1937	1937	0
202	20231025	172300	2156117264	1937	1937	1937	1937	0
203	20231025	172200	2156117264	1937	1937	1937	1937	0
204	20231025	172100	2156117264	1937	1937	1937	1937	0
205	20231025	172000	2156117264	1937	1937	1937	1937	0
206	20231025	171900	2156117264	1937	1937	1937	1937	0
207	20231025	171800	2156117264	1937	1937	1937	1937	0
208	20231025	171700	2156117264	1937	1937	1937	1937	0
209	20231025	171600	2156117264	1937	1937	1937	1937	0
210	20231025	171500	2156117264	1937	1937	1937	1937	0
211	20231025	171400	2156117264	1937	1937	1937	1937	0
212	20231025	171300	2156117264	1937	1937	1937	1937	22714
213	20231025	171200	2156117264	1937	1937	1937	1937	0
214	20231025	171100	2156117264	1937	1937	1937	1937	0
215	20231025	171000	2156117264	1937	1937	1937	1937	0
216	20231025	170900	2156117264	1937	1937	1937	1937	0
217	20231025	170800	2156117264	1937	1937	1937	1937	0
218	20231025	170700	2156117264	1937	1937	1937	1937	0
219	20231025	170600	2156117264	1937	1937	1937	1937	0
220	20231025	170500	2156117264	1937	1937	1937	1937	0
221	20231025	170400	2156117264	1937	1937	1937	1937	0
222	20231025	170300	2156117264	1937	1937	1937	1937	0
223	20231025	170200	2156117264	1937	1937	1937	1937	0
224	20231025	170100	2156117264	1937	1937	1937	1937	0
225	20231025	170000	2156117264	1937	1937	1937	1937	0
226	20231025	165900	2156117264	1937	1937	1937	1937	0
227	20231025	165800	2156117264	1937	1937	1937	1937	0
228	20231025	165700	2156117264	1937	1937	1937	1937	0
229	20231025	165600	2156117264	1937	1937	1937	1937	0
230	20231025	165500	2156117264	1937	1937	1937	1937	0
231	20231025	165400	2156117264	1937	1937	1937	1937	0
232	20231025	165300	2156117264	1937	1937	1937	1937	0
233	20231025	165200	2156117264	1937	1937	1937	1937	0
234	20231025	165100	2156117264	1937	1937	1937	1937	0
235	20231025	165000	2156117264	1937	1937	1937	1937	0
236	20231025	164900	2156117264	1937	1937	1937	1937	0
237	20231025	164800	2156117264	1937	1937	1937	1937	0
238	20231025	164700	2156117264	1937	1937	1937	1937	0
239	20231025	164600	2156117264	1937	1937	1937	1937	0
240	20231025	164500	2156117264	1937	1937	1937	1937	0
241	20231025	164400	2156117264	1937	1937	1937	1937	0
242	20231025	164300	2156117264	1937	1937	1937	1937	22714
243	20231025	164200	2156117264	1937	1937	1937	1937	0
244	20231025	164100	2156117264	1937	1937	1937	1937	0
245	20231025	164000	2156117264	1937	1937	1937	1937	0
246	20231025	163900	2156117264	1937	1937	1937	1937	0
247	20231025	163800	2156117264	1937	1937	1937	1937	0
248	20231025	163700	2156117264	1937	1937	1937	1937	0
249	20231025	163600	2156117264	1937	1937	1937	1937	0
250	20231025	163500	2156117264	1937	1937	1937	1937	0
251	20231025	163400	2156117264	1937	1937	1937	1937	0
252	20231025	163300	2156117264	1937	1937	1937	1937	0
253	20231025	163200	2156117264	1937	1937	1937	1937	0
254	20231025	163100	2156117264	1937	1937	1937	1937	0
255	20231025	163000	2156117264	1937	1937	1937	1937	0
256	20231025	162900	2156117264	1937	1937	1937	1937	0
257	20231025	162800	2156117264	1937	1937	1937	1937	0
258	20231025	162700	2156117264	1937	1937	1937	1937	0
259	20231025	162600	2156117264	1937	1937	1937	1937	0
260	20231025	162500	2156117264	1937	1937	1937	1937	0
261	20231025	162400	2156117264	1937	1937	1937	1937	0
262	20231025	162300	2156117264	1937	1937	1937	1937	0
263	20231025	162200	2156117264	1937	1937	1937	1937	0
264	20231025	162100	2156117264	1937	1937	1937	1937	0
265	20231025	162000	2156117264	1937	1937	1937	1937	0
266	20231025	161900	2156117264	1937	1937	1937	1937	0
267	20231025	161800	2156117264	1937	1937	1937	1937	0
268	20231025	161700	2156117264	1937	1937	1937	1937	0
269	20231025	161600	2156117264	1937	1937	1937	1937	0
270	20231025	161500	2156117264	1937	1937	1937	1937	0
271	20231025	161400	2156117264	1937	1937	1937	1937	0
272	20231025	161300	2156117264	1937	1937	1937	1937	22714
273	20231025	161200	2156117264	1937	1937	1937	1937	0
274	20231025	161100	2156117264	1937	1937	1937	1937	0
275	20231025	161000	2156117264	1937	1937	1937	1937	0
276	20231025	160900	2156117264	1937	1937	1937	1937	0
277	20231025	160800	2156117264	1937	1937	1937	1937	0
278	20231025	160700	2156117264	1937	1937	1937	1937	0
279	20231025	160600	2156117264	1937	1937	1937	1937	0
280	20231025	160500	2156117264	1937	1937	1937	1937	0
281	20231025	160400	2156117264	1937	1937	1937	1937	0
282	20231025	160300	2156117264	1937	1937	1937	1937	0
283	20231025	160200	2156117264	1937	1937	1937	1937	0
284	20231025	160100	2156117264	1937	1937	1937	1937	0
285	20231025	160000	2156117264	1937	1937	1937	1937	0
286	20231025	155900	2156117264	1937	1937	1937	1937	0
287	20231025	155800	2156117264	1937	1937	1937	1937	0
288	20231025	155700	2156117264	1937	1937	1937	1937	0
289	20231025	155600	2156117264	1937	1937	1937	1937	0
290	20231025	155500	2156117264	1937	1937	1937	1937	0
291	20231025	155400	2156117264	1937	1937	1937	1937	0
292	20231025	155300	2156117264	1937	1937	1937	1937	0
293	20231025	155200	2156117264	1937	1937	1937	1937	0
294	20231025	155100	2156117264	1937	1937	1937	1937	0
295	20231025	155000	2156117264	1937	1937	1937	1937	0
296	20231025	154900	2156117264	1937	1937	1937	1937	0
297	20231025	154800	2156117264	1937	1937	1937	1937	0
298	20231025	154700	2156117264	1937	1937	1937	1937	0
299	20231025	154600	2156117264	1937	1937	1937	1937	0
300	20231025	154500	2156117264	1937	1937	1937	1937	0
301	20231025	154400	2156117264	1937	1937	1937	1937	0
302	20231025	154300	2156117264	1937	1937	1937	1937	22714
303	20231025	154200	2156117264	1937	1937	1937	1937	0
304	20231025	154100	2156117264	1937	1937	1937	1937	0
305	20231025	154000	2156117264	1937	1937	1937	1937	0
306	20231025	153900	2156117264	1937	1937	1937	1937	0
307	20231025	153800	2156117264	1937	1937	1937	1937	0
308	20231025	153700	2156117264	1937	1937	1937	1937	0
309	20231025	153600	2156117264	1937	1937	1937	1937	0
310	20231025	153500	2156117264	1937	1937	1937	1937	0
311	20231025	153400	2156117264	1937	1937	1937	1937	0
312	20231025	153300	2156117264	1937	1937	1937	1937	0
313	20231025	153200	2156117264	1937	1937	1937	1937	0
314	20231025	153100	2156117264	1937	1937	1937	1937	0
315	20231025	153000	2156117264	1937	1937	1937	1937	22714
316	20231025	152900	2112120246	1951	1951	1951	1951	0
317	20231025	152800	2112120246	1951	1951	1951	1951	0
318	20231025	152700	2112120246	1951	1951	1951	1951	0
319	20231025	152600	2112120246	1951	1951	1951	1951	0
320	20231025	152500	2112120246	1951	1951	1951	1951	0
321	20231025	152400	2112120246	1951	1951	1951	1951	0
322	20231025	152300	2112120246	1951	1951	1951	1951	0
323	20231025	152200	2112120246	1951	1951	1951	1951	0
324	20231025	152100	2112120246	1951	1951	1951	1951	0
325	20231025	152000	2112120246	1951	1951	1951	1951	0
326	20231025	151900	2112120246	1951	1960	1960	1951	788
327	20231025	151800	2110581958	1952	1951	1953	1951	2043
328	20231025	151700	2106592283	1953	1953	1953	1953	563
329	20231025	151600	2105492744	1950	1953	1965	1950	1468
330	20231025	151500	2102614320	1965	1965	1965	1955	2840
331	20231025	151400	2097061692	1966	1957	1966	1957	162
332	20231025	151300	2096744361	1956	1959	1959	1956	289
333	20231025	151200	2096178499	1958	1957	1958	1956	3237
334	20231025	151100	2089846277	1970	1953	1970	1953	697
335	20231025	151000	2088483554	1952	1952	1952	1952	0
336	20231025	150900	2088483554	1952	1952	1952	1952	45
337	20231025	150800	2088395714	1952	1962	1962	1952	7271
338	20231025	150700	2074188308	1962	1976	1976	1962	6186
339	20231025	150600	2062024594	1976	1978	1979	1973	2430
340	20231025	150500	2057223771	1979	1973	1979	1973	2880
341	20231025	150400	2051539652	1973	1969	1979	1969	6096
342	20231025	150300	2039501899	1963	1963	1963	1963	1001
343	20231025	150200	2037536936	1962	1963	1963	1962	467
344	20231025	150100	2036620306	1962	1962	1962	1958	2003
345	20231025	150000	2032694420	1962	1960	1973	1957	8255
346	20231025	145900	2016505186	1975	1975	1975	1973	1008
347	20231025	145800	2014516386	1974	1947	1974	1947	36338
348	20231025	145700	1943105412	1948	1951	1952	1948	1320
349	20231025	145600	1940533061	1954	1954	1954	1954	0
350	20231025	145500	1940533061	1954	1954	1954	1954	0
351	20231025	145400	1940533061	1954	1953	1954	1953	2922
352	20231025	145300	1934825373	1954	1954	1954	1954	100
353	20231025	145200	1934629973	1954	1950	1954	1950	187
354	20231025	145100	1934265319	1946	1949	1950	1946	2150
355	20231025	145000	1930073823	1945	1945	1945	1945	0
356	20231025	144900	1930073823	1945	1945	1945	1945	2070
357	20231025	144800	1926047673	1945	1944	1945	1944	2500
358	20231025	144700	1921186933	1945	1942	1945	1939	2096
359	20231025	144600	1917113771	1941	1943	1943	1941	2538
360	20231025	144500	1912187221	1947	1946	1947	1946	70
361	20231025	144400	1912050951	1945	1945	1955	1944	1055
362	20231025	144300	1909999774	1944	1945	1945	1944	308
363	20231025	144200	1909400899	1956	1955	1956	1955	3228
364	20231025	144100	1903089469	1956	1956	1956	1956	144
365	20231025	144000	1902807805	1957	1941	1957	1941	1760
366	20231025	143900	1899367076	1943	1942	1943	1941	28
367	20231025	143800	1899312694	1942	1952	1956	1942	381
368	20231025	143700	1898568234	1942	1953	1953	1942	193
369	20231025	143600	1898192113	1944	1944	1944	1944	20
370	20231025	143500	1898153233	1942	1946	1946	1942	860
371	20231025	143400	1896479729	1941	1946	1946	1941	259
372	20231025	143300	1895975937	1946	1946	1947	1946	485
373	20231025	143200	1895032086	1946	1946	1946	1946	198
374	20231025	143100	1894646778	1946	1956	1956	1946	1010
375	20231025	143000	1892681218	1957	1953	1969	1953	4580
376	20231025	142900	1883723470	1953	1949	1955	1949	5375
377	20231025	142800	1873241451	1945	1941	1945	1941	2535
378	20231025	142700	1868315008	1941	1941	1941	1941	49
379	20231025	142600	1868219899	1943	1943	1943	1943	49
380	20231025	142500	1868124692	1943	1943	1943	1943	897
381	20231025	142400	1866381821	1943	1942	1943	1942	81
382	20231025	142300	1866224464	1927	1922	1927	1922	778
383	20231025	142200	1864726537	1922	1927	1927	1922	415
384	20231025	142100	1863926915	1927	1944	1944	1927	49
385	20231025	142000	1863831700	1945	1945	1945	1945	63
386	20231025	141900	1863709165	1946	1948	1948	1926	2549
387	20231025	141800	1858779442	1949	1949	1949	1949	51
388	20231025	141700	1858680043	1949	1949	1949	1948	310
389	20231025	141600	1858076049	1939	1951	1951	1933	4183
390	20231025	141500	1849963222	1933	1933	1933	1933	2053
391	20231025	141400	1845994773	1931	1930	1980	1927	53752
392	20231025	141300	1740811825	1926	1921	1926	1921	803
393	20231025	141200	1739266497	1921	1908	1921	1908	2836
394	20231025	141100	1733843533	1914	1903	1915	1903	4687
395	20231025	141000	1724897087	1903	1948	1950	1892	19299
396	20231025	140900	1687989341	1948	1900	1950	1900	62635
397	20231025	140800	1566603938	1899	1899	1900	1899	817
398	20231025	140700	1565052141	1896	1896	1896	1896	1358
399	20231025	140600	1562477373	1890	1897	1897	1890	2592
400	20231025	140500	1557572934	1890	1890	1898	1890	1050
401	20231025	140400	1555584794	1890	1890	1891	1890	610
402	20231025	140300	1554431794	1890	1891	1901	1890	5715
403	20231025	140200	1543591815	1890	1890	1890	1890	69
404	20231025	140100	1543461405	1890	1886	1890	1886	180
405	20231025	140000	1543121525	1885	1885	1885	1885	2988
406	20231025	135900	1537489145	1885	1885	1885	1885	538
407	20231025	135800	1536475015	1885	1895	1896	1885	5713
408	20231025	135700	1525694837	1897	1891	1897	1888	13838
409	20231025	135600	1499532031	1891	1891	1908	1891	5249
410	20231025	135500	1489560749	1891	1941	1941	1891	51554
411	20231025	135400	1389996958	1937	1937	1937	1937	0
412	20231025	135300	1389996958	1937	1937	1937	1937	49
413	20231025	135200	1389902045	1937	1901	1941	1891	98251
414	20231025	135100	1201888366	1901	1889	1902	1889	12311
415	20231025	135000	1178503655	1881	1881	1881	1881	1000
416	20231025	134900	1176622655	1881	1882	1882	1881	629
417	20231025	134800	1175439492	1889	1889	1889	1889	2
418	20231025	134700	1175435714	1889	1889	1889	1889	0
419	20231025	134600	1175435714	1889	1879	1890	1879	2172
420	20231025	134500	1171343035	1879	1877	1880	1877	1142
421	20231025	134400	1169196802	1870	1870	1870	1870	0
422	20231025	134300	1169196802	1870	1870	1870	1870	0
423	20231025	134200	1169196802	1870	1870	1870	1870	0
424	20231025	134100	1169196802	1870	1870	1870	1870	0
425	20231025	134000	1169196802	1870	1871	1871	1870	500
426	20231025	133900	1168261763	1870	1877	1877	1870	1076
427	20231025	133800	1166248399	1877	1877	1877	1877	0
428	20231025	133700	1166248399	1877	1884	1884	1877	68
429	20231025	133600	1166120322	1886	1886	1886	1886	0
430	20231025	133500	1166120322	1886	1886	1886	1886	0
431	20231025	133400	1166120322	1886	1885	1886	1885	1204
432	20231025	133300	1163850378	1871	1886	1886	1871	521
433	20231025	133200	1162868392	1886	1899	1899	1886	137
434	20231025	133100	1162609781	1885	1865	1899	1865	16222
435	20231025	133000	1132100778	1864	1864	1864	1864	0
436	20231025	132900	1132100778	1864	1864	1864	1864	774
437	20231025	132800	1130658042	1866	1866	1866	1866	0
438	20231025	132700	1130658042	1866	1855	1866	1855	2000
439	20231025	132600	1126941135	1855	1855	1855	1855	1
440	20231025	132500	1126939280	1848	1850	1850	1848	253
441	20231025	132400	1126471372	1869	1869	1869	1869	0
442	20231025	132300	1126471372	1869	1867	1870	1867	796
443	20231025	132200	1124983404	1840	1846	1870	1840	3958
444	20231025	132100	1117625756	1852	1839	1874	1839	4620
445	20231025	132000	1109046353	1839	1839	1839	1839	0
446	20231025	131900	1109046353	1839	1829	1839	1824	7227
447	20231025	131800	1095784375	1841	1841	1841	1841	0
448	20231025	131700	1095784375	1841	1836	1848	1836	2918
449	20231025	131600	1090417318	1825	1810	1836	1810	15462
450	20231025	131500	1062276333	1810	1811	1811	1810	2687
451	20231025	131400	1057411681	1819	1819	1819	1819	0
452	20231025	131300	1057411681	1819	1819	1819	1819	1
453	20231025	131200	1057409862	1810	1810	1810	1810	435
454	20231025	131100	1056622512	1810	1810	1811	1810	1182
455	20231025	131000	1054483082	1810	1803	1810	1803	34
456	20231025	130900	1054421611	1803	1803	1803	1803	2
457	20231025	130800	1054418005	1803	1803	1803	1803	0
458	20231025	130700	1054418005	1803	1795	1803	1793	284
459	20231025	130600	1053908694	1794	1794	1794	1794	0
460	20231025	130500	1053908694	1794	1794	1794	1794	0
461	20231025	130400	1053908694	1794	1798	1810	1794	2813
462	20231025	130300	1048850400	1798	1797	1798	1797	15
463	20231025	130200	1048823444	1797	1797	1797	1797	30
464	20231025	130100	1048769534	1796	1796	1796	1796	150
465	20231025	130000	1048500134	1793	1793	1793	1793	3
466	20231025	125900	1048494755	1793	1793	1793	1793	0
467	20231025	125800	1048494755	1793	1793	1793	1793	100
468	20231025	125700	1048315455	1793	1793	1793	1793	1
469	20231025	125600	1048313662	1785	1785	1785	1785	0
470	20231025	125500	1048313662	1785	1785	1785	1785	0
471	20231025	125400	1048313662	1785	1785	1785	1785	110
472	20231025	125300	1048117312	1785	1785	1785	1785	0
473	20231025	125200	1048117312	1785	1785	1785	1770	6402
474	20231025	125100	1036771883	1773	1786	1789	1773	5210
475	20231025	125000	1027487776	1786	1788	1788	1786	141
476	20231025	124900	1027235948	1785	1785	1785	1785	800
477	20231025	124800	1025807948	1785	1775	1785	1770	7001
478	20231025	124700	1013394900	1777	1777	1777	1777	0
479	20231025	124600	1013394900	1777	1777	1777	1777	0
480	20231025	124500	1013394900	1777	1777	1777	1777	0
481	20231025	124400	1013394900	1777	1786	1786	1774	4864
482	20231025	124300	1004756555	1786	1786	1786	1786	0
483	20231025	124200	1004756555	1786	1786	1786	1786	0
484	20231025	124100	1004756555	1786	1786	1786	1786	0
485	20231025	124000	1004756555	1786	1786	1786	1786	1
486	20231025	123900	1004754769	1776	1776	1776	1776	0
487	20231025	123800	1004754769	1776	1776	1776	1776	0
488	20231025	123700	1004754769	1776	1776	1776	1776	0
489	20231025	123600	1004754769	1776	1776	1776	1776	0
490	20231025	123500	1004754769	1776	1776	1776	1776	0
491	20231025	123400	1004754769	1776	1777	1777	1776	1634
492	20231025	123300	1001852645	1787	1787	1787	1787	0
493	20231025	123200	1001852645	1787	1787	1787	1787	400
494	20231025	123100	1001137845	1779	1779	1779	1779	1096
495	20231025	123000	999188061	1780	1780	1780	1780	0
496	20231025	122900	999188061	1780	1785	1785	1779	4491
497	20231025	122800	991196981	1786	1786	1786	1786	1000
498	20231025	122700	989410981	1786	1786	1786	1786	0
499	20231025	122600	989410981	1786	1786	1786	1786	74
500	20231025	122500	989278817	1792	1792	1792	1792	0
501	20231025	122400	989278817	1792	1792	1792	1792	1
502	20231025	122300	989277025	1780	1780	1787	1780	4028
503	20231025	122200	982105297	1773	1782	1782	1773	2305
504	20231025	122100	978017059	1784	1784	1784	1784	0
505	20231025	122000	978017059	1784	1784	1784	1784	105
506	20231025	121900	977829739	1774	1774	1774	1774	0
507	20231025	121800	977829739	1774	1774	1774	1774	0
508	20231025	121700	977829739	1774	1774	1774	1774	0
509	20231025	121600	977829739	1774	1774	1774	1774	67
510	20231025	121500	977710881	1786	1786	1786	1786	0
511	20231025	121400	977710881	1786	1786	1786	1786	0
512	20231025	121300	977710881	1786	1784	1786	1784	2980
513	20231025	121200	972388899	1784	1773	1784	1773	4258
514	20231025	121100	964825377	1773	1773	1773	1773	0
515	20231025	121000	964825377	1773	1770	1774	1765	1157
516	20231025	120900	962777293	1774	1774	1774	1774	29
517	20231025	120800	962725847	1775	1775	1775	1775	1
518	20231025	120700	962724072	1772	1783	1783	1772	7759
519	20231025	120600	948946847	1777	1777	1777	1777	0
520	20231025	120500	948946847	1777	1777	1777	1777	5015
521	20231025	120400	940035192	1777	1777	1777	1777	0
522	20231025	120300	940035192	1777	1777	1777	1777	0
523	20231025	120200	940035192	1777	1777	1777	1777	7
524	20231025	120100	940022753	1780	1785	1785	1780	38
525	20231025	120000	939954953	1786	1777	1786	1776	1567
526	20231025	115900	937171095	1777	1780	1780	1777	13477
527	20231025	115800	913219190	1780	1780	1780	1780	1
528	20231025	115700	913217410	1780	1780	1780	1780	0
529	20231025	115600	913217410	1780	1782	1782	1780	2160
530	20231025	115500	909370282	1782	1793	1793	1782	754
531	20231025	115400	908021627	1800	1800	1800	1800	0
532	20231025	115300	908021627	1800	1800	1800	1800	0
533	20231025	115200	908021627	1800	1800	1800	1800	0
534	20231025	115100	908021627	1800	1800	1800	1800	2000
535	20231025	115000	904421627	1800	1796	1800	1796	2128
536	20231025	114900	900592849	1798	1796	1798	1796	1086
537	20231025	114800	898642389	1796	1796	1796	1796	88
538	20231025	114700	898484341	1796	1796	1796	1796	0
539	20231025	114600	898484341	1796	1796	1796	1796	1
540	20231025	114500	898482545	1796	1796	1796	1796	610
541	20231025	114400	897386985	1796	1796	1796	1796	3050
542	20231025	114300	891909185	1797	1783	1797	1779	2318
543	20231025	114200	887782043	1790	1800	1800	1790	3684
544	20231025	114100	881176608	1801	1801	1801	1801	1
545	20231025	114000	881174807	1800	1800	1800	1800	10
546	20231025	113900	881156807	1800	1800	1800	1800	536
547	20231025	113800	880192007	1800	1800	1800	1800	1
548	20231025	113700	880190207	1801	1801	1801	1801	55
549	20231025	113600	880091152	1800	1800	1800	1800	0
550	20231025	113500	880091152	1800	1800	1800	1800	0
551	20231025	113400	880091152	1800	1800	1800	1800	50
552	20231025	113300	880001152	1800	1800	1800	1800	1
553	20231025	113200	879999352	1800	1800	1800	1800	0
554	20231025	113100	879999352	1800	1800	1800	1791	905
555	20231025	113000	878370962	1795	1795	1795	1795	30
556	20231025	112900	878317112	1795	1799	1800	1795	350
557	20231025	112800	877687377	1800	1799	1800	1790	4196
558	20231025	112700	870143074	1802	1802	1802	1802	0
559	20231025	112600	870143074	1802	1803	1804	1792	1193
560	20231025	112500	868003265	1793	1804	1816	1792	3299
561	20231025	112400	862078970	1804	1841	1842	1797	15928
562	20231025	112300	833240521	1842	1803	1842	1800	20521
563	20231025	112200	795968339	1815	1823	1823	1815	7055
564	20231025	112100	783136022	1823	1824	1824	1823	800
565	20231025	112000	781677422	1831	1829	1831	1825	2275
566	20231025	111900	777523106	1833	1830	1833	1828	10054
567	20231025	111800	759134318	1834	1836	1836	1834	4010
568	20231025	111700	751774978	1836	1836	1836	1836	3
569	20231025	111600	751769470	1834	1834	1834	1834	0
570	20231025	111500	751769470	1834	1842	1842	1834	5228
571	20231025	111400	742172251	1842	1843	1847	1831	16836
572	20231025	111300	711250932	1844	1854	1856	1844	1325
573	20231025	111200	708804132	1858	1856	1859	1856	1012
574	20231025	111100	706923928	1859	1859	1859	1859	40
575	20231025	111000	706849568	1865	1842	1865	1842	3833
576	20231025	110900	699724134	1856	1856	1856	1856	27
577	20231025	110800	699674022	1857	1865	1865	1857	2862
578	20231025	110700	694351769	1874	1868	1875	1846	7702
579	20231025	110600	679926349	1870	1848	1870	1838	9294
580	20231025	110500	662628240	1848	1849	1849	1843	326
581	20231025	110400	662025790	1835	1835	1835	1835	0
582	20231025	110300	662025790	1835	1862	1862	1835	14292
583	20231025	110200	635542785	1874	1874	1874	1874	1000
584	20231025	110100	633668785	1874	1875	1882	1861	20301
585	20231025	110000	595754310	1875	1875	1875	1875	25
586	20231025	105900	595707435	1875	1879	1879	1875	2
587	20231025	105800	595703681	1875	1875	1875	1875	0
588	20231025	105700	595703681	1875	1875	1875	1875	400
589	20231025	105600	594953681	1875	1875	1875	1875	200
590	20231025	105500	594578681	1881	1881	1881	1881	4
591	20231025	105400	594571157	1872	1872	1872	1872	0
592	20231025	105300	594571157	1872	1872	1872	1872	0
593	20231025	105200	594571157	1872	1873	1873	1872	321
594	20231025	105100	593970124	1872	1872	1872	1872	0
595	20231025	105000	593970124	1872	1878	1878	1872	4000
596	20231025	104900	586478634	1888	1888	1888	1888	136
597	20231025	104800	586221866	1895	1895	1895	1895	0
598	20231025	104700	586221866	1895	1889	1895	1889	1196
599	20231025	104600	583961465	1889	1889	1889	1889	31
600	20231025	104500	583902906	1889	1888	1889	1888	1255
601	20231025	104400	581533266	1880	1889	1900	1880	31269
602	20231025	104300	522485314	1880	1880	1880	1880	0
603	20231025	104200	522485314	1880	1880	1880	1880	300
604	20231025	104100	521921314	1889	1877	1889	1876	3150
605	20231025	104000	516002875	1888	1885	1888	1885	5846
606	20231025	103900	504973038	1887	1881	1887	1881	3266
607	20231025	103800	498822168	1882	1881	1882	1881	2064
608	20231025	103700	494938084	1884	1884	1884	1884	11
609	20231025	103600	494917360	1870	1876	1876	1870	9938
610	20231025	103500	476315581	1876	1876	1876	1876	0
611	20231025	103400	476315581	1876	1876	1876	1876	0
612	20231025	103300	476315581	1876	1876	1876	1876	5000
613	20231025	103200	466935581	1886	1874	1886	1874	701
614	20231025	103100	465621895	1875	1875	1875	1875	0
615	20231025	103000	465621895	1875	1875	1875	1875	0
616	20231025	102900	465621895	1875	1876	1876	1875	5000
617	20231025	102800	456246170	1876	1877	1877	1876	4615
618	20231025	102700	447586402	1878	1882	1882	1878	1576
619	20231025	102600	444626482	1889	1889	1889	1889	15
620	20231025	102500	444598147	1882	1882	1882	1882	700
621	20231025	102400	443280747	1890	1890	1890	1890	0
622	20231025	102300	443280747	1890	1890	1890	1890	0
623	20231025	102200	443280747	1890	1890	1890	1890	0
624	20231025	102100	443280747	1890	1882	1890	1882	53
625	20231025	102000	443180993	1882	1882	1882	1882	0
626	20231025	101900	443180993	1882	1882	1882	1882	0
627	20231025	101800	443180993	1882	1883	1883	1882	3733
628	20231025	101700	436153515	1894	1894	1894	1894	0
629	20231025	101600	436153515	1894	1885	1894	1885	797
630	20231025	101500	434651017	1885	1885	1885	1885	0
631	20231025	101400	434651017	1885	1885	1885	1885	0
632	20231025	101300	434651017	1885	1895	1895	1885	1481
633	20231025	101200	431859322	1895	1895	1895	1895	1055
634	20231025	101100	429860097	1895	1895	1895	1895	8
635	20231025	101000	429844937	1895	1895	1895	1893	1380
636	20231025	100900	427229991	1885	1885	1885	1885	0
637	20231025	100800	427229991	1885	1885	1885	1885	222
638	20231025	100700	426811521	1885	1897	1897	1885	1182
639	20231025	100600	424583139	1899	1899	1899	1899	3001
640	20231025	100500	418884240	1901	1901	1901	1901	2
641	20231025	100400	418880438	1902	1902	1902	1902	1
642	20231025	100300	418878536	1894	1894	1894	1894	0
643	20231025	100200	418878536	1894	1896	1896	1894	191
644	20231025	100100	418516412	1895	1903	1904	1895	3689
645	20231025	100000	411507509	1904	1903	1904	1903	462
646	20231025	095900	410628276	1903	1903	1903	1903	781
647	20231025	095800	409142033	1890	1903	1903	1890	1130
648	20231025	095700	406999609	1901	1891	1905	1891	7504
649	20231025	095600	392731593	1891	1887	1891	1887	3543
650	20231025	095500	386038980	1889	1884	1889	1876	1057
651	20231025	095400	384044922	1884	1884	1884	1884	0
652	20231025	095300	384044922	1884	1884	1884	1884	1
653	20231025	095200	384043038	1886	1885	1886	1885	10
654	20231025	095100	384024179	1875	1887	1888	1875	126
655	20231025	095000	383787595	1889	1875	1889	1875	72
656	20231025	094900	383652315	1891	1891	1891	1891	0
657	20231025	094800	383652315	1891	1885	1891	1885	2
658	20231025	094700	383648539	1886	1886	1886	1886	0
659	20231025	094600	383648539	1886	1884	1886	1884	1546
660	20231025	094500	380735765	1885	1885	1885	1885	1
661	20231025	094400	380733880	1874	1874	1874	1874	0
662	20231025	094300	380733880	1874	1876	1876	1874	2158
663	20231025	094200	376685788	1889	1889	1889	1889	1
664	20231025	094100	376683899	1876	1881	1893	1874	5853
665	20231025	094000	365690816	1881	1900	1904	1881	14148
666	20231025	093900	338921146	1907	1907	1908	1906	715
667	20231025	093800	337557618	1907	1907	1907	1907	55
668	20231025	093700	337452733	1908	1908	1908	1908	0
669	20231025	093600	337452733	1908	1900	1908	1900	1504
670	20231025	093500	334595101	1900	1901	1910	1900	22913
671	20231025	093400	290971047	1895	1900	1900	1895	102
672	20231025	093300	290777707	1900	1901	1901	1900	98
673	20231025	093200	290591501	1901	1900	1901	1900	22
674	20231025	093100	290549699	1902	1900	1902	1891	5992
675	20231025	093000	279201786	1904	1900	1904	1900	3760
676	20231025	092900	272047930	1886	1900	1900	1886	5058
677	20231025	092800	262507730	1886	1886	1895	1886	22093
678	20231025	092700	220777175	1874	1874	1874	1874	3784
679	20231025	092600	213685959	1873	1889	1889	1873	450
680	20231025	092500	212840831	1889	1889	1889	1875	415
681	20231025	092400	212056910	1880	1872	1880	1872	3691
682	20231025	092300	205129888	1869	1869	1869	1869	51
683	20231025	092200	205034569	1869	1869	1869	1869	500
684	20231025	092100	204100069	1869	1869	1869	1869	1000
685	20231025	092000	202231069	1869	1869	1869	1869	5
686	20231025	091900	202221724	1869	1869	1869	1869	116
687	20231025	091800	202004920	1860	1860	1860	1860	228
688	20231025	091700	201580840	1859	1859	1859	1859	1077
689	20231025	091600	199578697	1859	1866	1880	1858	3866
690	20231025	091500	192380561	1880	1880	1880	1880	6901
691	20231025	091400	179406681	1881	1906	1906	1881	10864
692	20231025	091300	158907874	1907	1900	1907	1900	880
693	20231025	091200	157232630	1900	1910	1910	1900	2390
694	20231025	091100	152688110	1910	1885	1910	1885	9384
695	20231025	091000	134843988	1885	1900	1908	1885	8356
696	20231025	090900	118949223	1900	1883	1906	1883	1053
697	20231025	090800	116952889	1896	1856	1909	1856	20111
698	20231025	090700	79033599	1856	1830	1856	1830	4931
699	20231025	090600	69973392	1830	1847	1847	1830	488
700	20231025	090500	69072687	1847	1855	1855	1846	778
701	20231025	090400	67632260	1855	1845	1856	1845	556
702	20231025	090300	66600578	1856	1847	1856	1846	2414
703	20231025	090200	62137299	1824	1838	1847	1824	3878
704	20231025	090100	54984123	1847	1819	1847	1819	22914
705	20231025	090000	13297535	1819	1765	1819	1765	7439