KissMeData/234100/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202500	11424886020	1874	1874	1874	1874	106275
3	20231006	202400	11424886020	1874	1874	1874	1874	0
4	20231006	202300	11424886020	1874	1874	1874	1874	0
5	20231006	202200	11424886020	1874	1874	1874	1874	0
6	20231006	202100	11424886020	1874	1874	1874	1874	0
7	20231006	202000	11424886020	1874	1874	1874	1874	0
8	20231006	201900	11424886020	1874	1874	1874	1874	0
9	20231006	201800	11424886020	1874	1874	1874	1874	0
10	20231006	201700	11424886020	1874	1874	1874	1874	0
11	20231006	201600	11424886020	1874	1874	1874	1874	0
12	20231006	201500	11424886020	1874	1874	1874	1874	0
13	20231006	201400	11424886020	1874	1874	1874	1874	0
14	20231006	201300	11424886020	1874	1874	1874	1874	0
15	20231006	201200	11424886020	1874	1874	1874	1874	0
16	20231006	201100	11424886020	1874	1874	1874	1874	0
17	20231006	201000	11424886020	1874	1874	1874	1874	0
18	20231006	200900	11424886020	1874	1874	1874	1874	0
19	20231006	200800	11424886020	1874	1874	1874	1874	0
20	20231006	200700	11424886020	1874	1874	1874	1874	0
21	20231006	200600	11424886020	1874	1874	1874	1874	0
22	20231006	200500	11424886020	1874	1874	1874	1874	0
23	20231006	200400	11424886020	1874	1874	1874	1874	0
24	20231006	200300	11424886020	1874	1874	1874	1874	0
25	20231006	200200	11424886020	1874	1874	1874	1874	0
26	20231006	200100	11424886020	1874	1874	1874	1874	0
27	20231006	200000	11424886020	1874	1874	1874	1874	0
28	20231006	195900	11424886020	1874	1874	1874	1874	0
29	20231006	195800	11424886020	1874	1874	1874	1874	0
30	20231006	195700	11424886020	1874	1874	1874	1874	0
31	20231006	195600	11424886020	1874	1874	1874	1874	0
32	20231006	195500	11424886020	1874	1874	1874	1874	106275
33	20231006	195400	11424886020	1874	1874	1874	1874	0
34	20231006	195300	11424886020	1874	1874	1874	1874	0
35	20231006	195200	11424886020	1874	1874	1874	1874	0
36	20231006	195100	11424886020	1874	1874	1874	1874	0
37	20231006	195000	11424886020	1874	1874	1874	1874	0
38	20231006	194900	11424886020	1874	1874	1874	1874	0
39	20231006	194800	11424886020	1874	1874	1874	1874	0
40	20231006	194700	11424886020	1874	1874	1874	1874	0
41	20231006	194600	11424886020	1874	1874	1874	1874	0
42	20231006	194500	11424886020	1874	1874	1874	1874	0
43	20231006	194400	11424886020	1874	1874	1874	1874	0
44	20231006	194300	11424886020	1874	1874	1874	1874	0
45	20231006	194200	11424886020	1874	1874	1874	1874	0
46	20231006	194100	11424886020	1874	1874	1874	1874	0
47	20231006	194000	11424886020	1874	1874	1874	1874	0
48	20231006	193900	11424886020	1874	1874	1874	1874	0
49	20231006	193800	11424886020	1874	1874	1874	1874	0
50	20231006	193700	11424886020	1874	1874	1874	1874	0
51	20231006	193600	11424886020	1874	1874	1874	1874	0
52	20231006	193500	11424886020	1874	1874	1874	1874	0
53	20231006	193400	11424886020	1874	1874	1874	1874	0
54	20231006	193300	11424886020	1874	1874	1874	1874	0
55	20231006	193200	11424886020	1874	1874	1874	1874	0
56	20231006	193100	11424886020	1874	1874	1874	1874	0
57	20231006	193000	11424886020	1874	1874	1874	1874	0
58	20231006	192900	11424886020	1874	1874	1874	1874	0
59	20231006	192800	11424886020	1874	1874	1874	1874	0
60	20231006	192700	11424886020	1874	1874	1874	1874	0
61	20231006	192600	11424886020	1874	1874	1874	1874	0
62	20231006	192500	11424886020	1874	1874	1874	1874	106275
63	20231006	192400	11424886020	1874	1874	1874	1874	0
64	20231006	192300	11424886020	1874	1874	1874	1874	0
65	20231006	192200	11424886020	1874	1874	1874	1874	0
66	20231006	192100	11424886020	1874	1874	1874	1874	0
67	20231006	192000	11424886020	1874	1874	1874	1874	0
68	20231006	191900	11424886020	1874	1874	1874	1874	0
69	20231006	191800	11424886020	1874	1874	1874	1874	0
70	20231006	191700	11424886020	1874	1874	1874	1874	0
71	20231006	191600	11424886020	1874	1874	1874	1874	0
72	20231006	191500	11424886020	1874	1874	1874	1874	0
73	20231006	191400	11424886020	1874	1874	1874	1874	0
74	20231006	191300	11424886020	1874	1874	1874	1874	0
75	20231006	191200	11424886020	1874	1874	1874	1874	0
76	20231006	191100	11424886020	1874	1874	1874	1874	0
77	20231006	191000	11424886020	1874	1874	1874	1874	0
78	20231006	190900	11424886020	1874	1874	1874	1874	0
79	20231006	190800	11424886020	1874	1874	1874	1874	0
80	20231006	190700	11424886020	1874	1874	1874	1874	0
81	20231006	190600	11424886020	1874	1874	1874	1874	0
82	20231006	190500	11424886020	1874	1874	1874	1874	0
83	20231006	190400	11424886020	1874	1874	1874	1874	0
84	20231006	190300	11424886020	1874	1874	1874	1874	0
85	20231006	190200	11424886020	1874	1874	1874	1874	0
86	20231006	190100	11424886020	1874	1874	1874	1874	0
87	20231006	190000	11424886020	1874	1874	1874	1874	0
88	20231006	185900	11424886020	1874	1874	1874	1874	0
89	20231006	185800	11424886020	1874	1874	1874	1874	0
90	20231006	185700	11424886020	1874	1874	1874	1874	0
91	20231006	185600	11424886020	1874	1874	1874	1874	0
92	20231006	185500	11424886020	1874	1874	1874	1874	106275
93	20231006	185400	11424886020	1874	1874	1874	1874	0
94	20231006	185300	11424886020	1874	1874	1874	1874	0
95	20231006	185200	11424886020	1874	1874	1874	1874	0
96	20231006	185100	11424886020	1874	1874	1874	1874	0
97	20231006	185000	11424886020	1874	1874	1874	1874	0
98	20231006	184900	11424886020	1874	1874	1874	1874	0
99	20231006	184800	11424886020	1874	1874	1874	1874	0
100	20231006	184700	11424886020	1874	1874	1874	1874	0
101	20231006	184600	11424886020	1874	1874	1874	1874	0
102	20231006	184500	11424886020	1874	1874	1874	1874	0
103	20231006	184400	11424886020	1874	1874	1874	1874	0
104	20231006	184300	11424886020	1874	1874	1874	1874	0
105	20231006	184200	11424886020	1874	1874	1874	1874	0
106	20231006	184100	11424886020	1874	1874	1874	1874	0
107	20231006	184000	11424886020	1874	1874	1874	1874	0
108	20231006	183900	11424886020	1874	1874	1874	1874	0
109	20231006	183800	11424886020	1874	1874	1874	1874	0
110	20231006	183700	11424886020	1874	1874	1874	1874	0
111	20231006	183600	11424886020	1874	1874	1874	1874	0
112	20231006	183500	11424886020	1874	1874	1874	1874	0
113	20231006	183400	11424886020	1874	1874	1874	1874	0
114	20231006	183300	11424886020	1874	1874	1874	1874	0
115	20231006	183200	11424886020	1874	1874	1874	1874	0
116	20231006	183100	11424886020	1874	1874	1874	1874	0
117	20231006	183000	11424886020	1874	1874	1874	1874	0
118	20231006	182900	11424886020	1874	1874	1874	1874	0
119	20231006	182800	11424886020	1874	1874	1874	1874	0
120	20231006	182700	11424886020	1874	1874	1874	1874	0
121	20231006	182600	11424886020	1874	1874	1874	1874	0
122	20231006	182500	11424886020	1874	1874	1874	1874	106275
123	20231006	182400	11424886020	1874	1874	1874	1874	0
124	20231006	182300	11424886020	1874	1874	1874	1874	0
125	20231006	182200	11424886020	1874	1874	1874	1874	0
126	20231006	182100	11424886020	1874	1874	1874	1874	0
127	20231006	182000	11424886020	1874	1874	1874	1874	0
128	20231006	181900	11424886020	1874	1874	1874	1874	0
129	20231006	181800	11424886020	1874	1874	1874	1874	0
130	20231006	181700	11424886020	1874	1874	1874	1874	0
131	20231006	181600	11424886020	1874	1874	1874	1874	0
132	20231006	181500	11424886020	1874	1874	1874	1874	0
133	20231006	181400	11424886020	1874	1874	1874	1874	0
134	20231006	181300	11424886020	1874	1874	1874	1874	0
135	20231006	181200	11424886020	1874	1874	1874	1874	0
136	20231006	181100	11424886020	1874	1874	1874	1874	0
137	20231006	181000	11424886020	1874	1874	1874	1874	0
138	20231006	180900	11424886020	1874	1874	1874	1874	0
139	20231006	180800	11424886020	1874	1874	1874	1874	0
140	20231006	180700	11424886020	1874	1874	1874	1874	0
141	20231006	180600	11424886020	1874	1874	1874	1874	0
142	20231006	180500	11424886020	1874	1874	1874	1874	0
143	20231006	180400	11424886020	1874	1874	1874	1874	0
144	20231006	180300	11424886020	1874	1874	1874	1874	0
145	20231006	180200	11424886020	1874	1874	1874	1874	0
146	20231006	180100	11424886020	1874	1874	1874	1874	0
147	20231006	180000	11424886020	1874	1874	1874	1874	0
148	20231006	175900	11424886020	1874	1874	1874	1874	0
149	20231006	175800	11424886020	1874	1874	1874	1874	0
150	20231006	175700	11424886020	1874	1874	1874	1874	0
151	20231006	175600	11424886020	1874	1874	1874	1874	0
152	20231006	175500	11424886020	1874	1874	1874	1874	106275
153	20231006	175400	11424886020	1874	1874	1874	1874	0
154	20231006	175300	11424886020	1874	1874	1874	1874	0
155	20231006	175200	11424886020	1874	1874	1874	1874	0
156	20231006	175100	11424886020	1874	1874	1874	1874	0
157	20231006	175000	11424886020	1874	1874	1874	1874	0
158	20231006	174900	11424886020	1874	1874	1874	1874	0
159	20231006	174800	11424886020	1874	1874	1874	1874	0
160	20231006	174700	11424886020	1874	1874	1874	1874	0
161	20231006	174600	11424886020	1874	1874	1874	1874	0
162	20231006	174500	11424886020	1874	1874	1874	1874	0
163	20231006	174400	11424886020	1874	1874	1874	1874	0
164	20231006	174300	11424886020	1874	1874	1874	1874	0
165	20231006	174200	11424886020	1874	1874	1874	1874	0
166	20231006	174100	11424886020	1874	1874	1874	1874	0
167	20231006	174000	11424886020	1874	1874	1874	1874	0
168	20231006	173900	11424886020	1874	1874	1874	1874	0
169	20231006	173800	11424886020	1874	1874	1874	1874	0
170	20231006	173700	11424886020	1874	1874	1874	1874	0
171	20231006	173600	11424886020	1874	1874	1874	1874	0
172	20231006	173500	11424886020	1874	1874	1874	1874	0
173	20231006	173400	11424886020	1874	1874	1874	1874	0
174	20231006	173300	11424886020	1874	1874	1874	1874	0
175	20231006	173200	11424886020	1874	1874	1874	1874	0
176	20231006	173100	11424886020	1874	1874	1874	1874	0
177	20231006	173000	11424886020	1874	1874	1874	1874	0
178	20231006	172900	11424886020	1874	1874	1874	1874	0
179	20231006	172800	11424886020	1874	1874	1874	1874	0
180	20231006	172700	11424886020	1874	1874	1874	1874	0
181	20231006	172600	11424886020	1874	1874	1874	1874	0
182	20231006	172500	11424886020	1874	1874	1874	1874	106275
183	20231006	172400	11424886020	1874	1874	1874	1874	0
184	20231006	172300	11424886020	1874	1874	1874	1874	0
185	20231006	172200	11424886020	1874	1874	1874	1874	0
186	20231006	172100	11424886020	1874	1874	1874	1874	0
187	20231006	172000	11424886020	1874	1874	1874	1874	0
188	20231006	171900	11424886020	1874	1874	1874	1874	0
189	20231006	171800	11424886020	1874	1874	1874	1874	0
190	20231006	171700	11424886020	1874	1874	1874	1874	0
191	20231006	171600	11424886020	1874	1874	1874	1874	0
192	20231006	171500	11424886020	1874	1874	1874	1874	0
193	20231006	171400	11424886020	1874	1874	1874	1874	0
194	20231006	171300	11424886020	1874	1874	1874	1874	0
195	20231006	171200	11424886020	1874	1874	1874	1874	0
196	20231006	171100	11424886020	1874	1874	1874	1874	0
197	20231006	171000	11424886020	1874	1874	1874	1874	0
198	20231006	170900	11424886020	1874	1874	1874	1874	0
199	20231006	170800	11424886020	1874	1874	1874	1874	0
200	20231006	170700	11424886020	1874	1874	1874	1874	0
201	20231006	170600	11424886020	1874	1874	1874	1874	0
202	20231006	170500	11424886020	1874	1874	1874	1874	0
203	20231006	170400	11424886020	1874	1874	1874	1874	0
204	20231006	170300	11424886020	1874	1874	1874	1874	0
205	20231006	170200	11424886020	1874	1874	1874	1874	0
206	20231006	170100	11424886020	1874	1874	1874	1874	0
207	20231006	170000	11424886020	1874	1874	1874	1874	0
208	20231006	165900	11424886020	1874	1874	1874	1874	0
209	20231006	165800	11424886020	1874	1874	1874	1874	0
210	20231006	165700	11424886020	1874	1874	1874	1874	0
211	20231006	165600	11424886020	1874	1874	1874	1874	0
212	20231006	165500	11424886020	1874	1874	1874	1874	106275
213	20231006	165400	11424886020	1874	1874	1874	1874	0
214	20231006	165300	11424886020	1874	1874	1874	1874	0
215	20231006	165200	11424886020	1874	1874	1874	1874	0
216	20231006	165100	11424886020	1874	1874	1874	1874	0
217	20231006	165000	11424886020	1874	1874	1874	1874	0
218	20231006	164900	11424886020	1874	1874	1874	1874	0
219	20231006	164800	11424886020	1874	1874	1874	1874	0
220	20231006	164700	11424886020	1874	1874	1874	1874	0
221	20231006	164600	11424886020	1874	1874	1874	1874	0
222	20231006	164500	11424886020	1874	1874	1874	1874	0
223	20231006	164400	11424886020	1874	1874	1874	1874	0
224	20231006	164300	11424886020	1874	1874	1874	1874	0
225	20231006	164200	11424886020	1874	1874	1874	1874	0
226	20231006	164100	11424886020	1874	1874	1874	1874	0
227	20231006	164000	11424886020	1874	1874	1874	1874	0
228	20231006	163900	11424886020	1874	1874	1874	1874	0
229	20231006	163800	11424886020	1874	1874	1874	1874	0
230	20231006	163700	11424886020	1874	1874	1874	1874	0
231	20231006	163600	11424886020	1874	1874	1874	1874	0
232	20231006	163500	11424886020	1874	1874	1874	1874	0
233	20231006	163400	11424886020	1874	1874	1874	1874	0
234	20231006	163300	11424886020	1874	1874	1874	1874	0
235	20231006	163200	11424886020	1874	1874	1874	1874	0
236	20231006	163100	11424886020	1874	1874	1874	1874	0
237	20231006	163000	11424886020	1874	1874	1874	1874	0
238	20231006	162900	11424886020	1874	1874	1874	1874	0
239	20231006	162800	11424886020	1874	1874	1874	1874	0
240	20231006	162700	11424886020	1874	1874	1874	1874	0
241	20231006	162600	11424886020	1874	1874	1874	1874	0
242	20231006	162500	11424886020	1874	1874	1874	1874	106275
243	20231006	162400	11424886020	1874	1874	1874	1874	0
244	20231006	162300	11424886020	1874	1874	1874	1874	0
245	20231006	162200	11424886020	1874	1874	1874	1874	0
246	20231006	162100	11424886020	1874	1874	1874	1874	0
247	20231006	162000	11424886020	1874	1874	1874	1874	0
248	20231006	161900	11424886020	1874	1874	1874	1874	0
249	20231006	161800	11424886020	1874	1874	1874	1874	0
250	20231006	161700	11424886020	1874	1874	1874	1874	0
251	20231006	161600	11424886020	1874	1874	1874	1874	0
252	20231006	161500	11424886020	1874	1874	1874	1874	0
253	20231006	161400	11424886020	1874	1874	1874	1874	0
254	20231006	161300	11424886020	1874	1874	1874	1874	0
255	20231006	161200	11424886020	1874	1874	1874	1874	0
256	20231006	161100	11424886020	1874	1874	1874	1874	0
257	20231006	161000	11424886020	1874	1874	1874	1874	0
258	20231006	160900	11424886020	1874	1874	1874	1874	0
259	20231006	160800	11424886020	1874	1874	1874	1874	0
260	20231006	160700	11424886020	1874	1874	1874	1874	0
261	20231006	160600	11424886020	1874	1874	1874	1874	0
262	20231006	160500	11424886020	1874	1874	1874	1874	0
263	20231006	160400	11424886020	1874	1874	1874	1874	0
264	20231006	160300	11424886020	1874	1874	1874	1874	0
265	20231006	160200	11424886020	1874	1874	1874	1874	0
266	20231006	160100	11424886020	1874	1874	1874	1874	0
267	20231006	160000	11424886020	1874	1874	1874	1874	0
268	20231006	155900	11424886020	1874	1874	1874	1874	0
269	20231006	155800	11424886020	1874	1874	1874	1874	0
270	20231006	155700	11424886020	1874	1874	1874	1874	0
271	20231006	155600	11424886020	1874	1874	1874	1874	0
272	20231006	155500	11424886020	1874	1874	1874	1874	106275
273	20231006	155400	11424886020	1874	1874	1874	1874	0
274	20231006	155300	11424886020	1874	1874	1874	1874	0
275	20231006	155200	11424886020	1874	1874	1874	1874	0
276	20231006	155100	11424886020	1874	1874	1874	1874	0
277	20231006	155000	11424886020	1874	1874	1874	1874	0
278	20231006	154900	11424886020	1874	1874	1874	1874	0
279	20231006	154800	11424886020	1874	1874	1874	1874	0
280	20231006	154700	11424886020	1874	1874	1874	1874	0
281	20231006	154600	11424886020	1874	1874	1874	1874	0
282	20231006	154500	11424886020	1874	1874	1874	1874	0
283	20231006	154400	11424886020	1874	1874	1874	1874	0
284	20231006	154300	11424886020	1874	1874	1874	1874	0
285	20231006	154200	11424886020	1874	1874	1874	1874	0
286	20231006	154100	11424886020	1874	1874	1874	1874	0
287	20231006	154000	11424886020	1874	1874	1874	1874	0
288	20231006	153900	11424886020	1874	1874	1874	1874	0
289	20231006	153800	11424886020	1874	1874	1874	1874	0
290	20231006	153700	11424886020	1874	1874	1874	1874	0
291	20231006	153600	11424886020	1874	1874	1874	1874	0
292	20231006	153500	11424886020	1874	1874	1874	1874	0
293	20231006	153400	11424886020	1874	1874	1874	1874	0
294	20231006	153300	11424886020	1874	1874	1874	1874	0
295	20231006	153200	11424886020	1874	1874	1874	1874	0
296	20231006	153100	11424886020	1874	1874	1874	1874	0
297	20231006	153000	11424886020	1874	1874	1874	1874	106275
298	20231006	152900	11225726670	1880	1880	1880	1880	0
299	20231006	152800	11225726670	1880	1880	1880	1880	0
300	20231006	152700	11225726670	1880	1880	1880	1880	0
301	20231006	152600	11225726670	1880	1880	1880	1880	0
302	20231006	152500	11225726670	1880	1880	1880	1880	0
303	20231006	152400	11225726670	1880	1880	1880	1880	0
304	20231006	152300	11225726670	1880	1880	1880	1880	0
305	20231006	152200	11225726670	1880	1880	1880	1880	0
306	20231006	152100	11225726670	1880	1880	1880	1880	0
307	20231006	152000	11225726670	1880	1880	1880	1880	0
308	20231006	151900	11225726670	1880	1880	1883	1879	28062
309	20231006	151800	11172969236	1880	1883	1883	1878	5903
310	20231006	151700	11161868500	1883	1880	1884	1875	13878
311	20231006	151600	11135776255	1885	1884	1886	1879	16255
312	20231006	151500	11105152193	1884	1882	1885	1880	11127
313	20231006	151400	11084215878	1882	1884	1884	1882	2049
314	20231006	151300	11080357292	1883	1883	1886	1883	10156
315	20231006	151200	11061213989	1883	1877	1890	1877	27787
316	20231006	151100	11008893217	1877	1874	1877	1874	20989
317	20231006	151000	10969529291	1874	1868	1874	1868	5898
318	20231006	150900	10958490881	1867	1867	1870	1867	4883
319	20231006	150800	10949370159	1867	1869	1869	1866	14470
320	20231006	150700	10922358345	1869	1868	1869	1868	3976
321	20231006	150600	10914930777	1869	1867	1869	1867	5347
322	20231006	150500	10904943025	1867	1868	1868	1866	1500
323	20231006	150400	10902141984	1866	1866	1868	1866	2109
324	20231006	150300	10898205710	1866	1864	1867	1864	1891
325	20231006	150200	10894679158	1864	1866	1867	1863	4204
326	20231006	150100	10886835557	1866	1867	1868	1861	26622
327	20231006	150000	10837201274	1867	1868	1871	1867	2857
328	20231006	145900	10831864401	1868	1868	1871	1868	7679
329	20231006	145800	10817505922	1868	1867	1871	1867	7127
330	20231006	145700	10804190426	1867	1867	1871	1867	1573
331	20231006	145600	10801253611	1867	1872	1872	1867	4845
332	20231006	145500	10792205849	1872	1869	1872	1868	8949
333	20231006	145400	10775486984	1870	1874	1874	1870	2868
334	20231006	145300	10770122582	1874	1871	1875	1869	6225
335	20231006	145200	10758484254	1870	1872	1872	1870	7215
336	20231006	145100	10744984461	1871	1872	1872	1867	4089
337	20231006	145000	10737331864	1871	1866	1872	1864	14296
338	20231006	144900	10710632767	1866	1867	1867	1865	8799
339	20231006	144800	10694216406	1867	1868	1869	1866	5410
340	20231006	144700	10684115000	1869	1869	1870	1868	667
341	20231006	144600	10682868454	1870	1868	1870	1868	434
342	20231006	144500	10682057206	1870	1871	1872	1868	5278
343	20231006	144400	10672190970	1871	1872	1872	1870	1368
344	20231006	144300	10669632305	1872	1874	1878	1872	1038
345	20231006	144200	10667684987	1872	1870	1873	1868	6104
346	20231006	144100	10656278819	1873	1871	1875	1870	8575
347	20231006	144000	10640239449	1875	1875	1875	1869	24961
348	20231006	143900	10593549821	1875	1876	1876	1872	321
349	20231006	143800	10592948271	1876	1872	1878	1872	4384
350	20231006	143700	10584734552	1877	1874	1877	1872	6031
351	20231006	143600	10573433844	1874	1875	1875	1873	3764
352	20231006	143500	10566381093	1875	1875	1876	1874	388
353	20231006	143400	10565653593	1876	1875	1877	1871	10818
354	20231006	143300	10545397035	1875	1876	1876	1873	5303
355	20231006	143200	10535461381	1874	1876	1877	1874	5715
356	20231006	143100	10524743287	1877	1878	1878	1876	3589
357	20231006	143000	10518009705	1878	1878	1883	1877	5221
358	20231006	142900	10508208517	1878	1884	1884	1878	10371
359	20231006	142800	10488704365	1885	1881	1885	1881	332
360	20231006	142700	10488078878	1885	1880	1885	1880	587
361	20231006	142600	10486974979	1880	1880	1880	1880	5113
362	20231006	142500	10477362539	1879	1879	1880	1878	2884
363	20231006	142400	10471944516	1879	1881	1881	1879	5254
364	20231006	142300	10462067576	1882	1884	1884	1881	3173
365	20231006	142200	10456094024	1884	1885	1886	1884	9885
366	20231006	142100	10437455195	1886	1883	1887	1883	13284
367	20231006	142000	10412393659	1885	1884	1885	1879	2247
368	20231006	141900	10408160912	1879	1883	1885	1879	5299
369	20231006	141800	10398182732	1884	1883	1884	1883	245
370	20231006	141700	10397721247	1883	1883	1883	1883	3046
371	20231006	141600	10391985629	1883	1883	1883	1882	684
372	20231006	141500	10390697957	1884	1884	1884	1883	406
373	20231006	141400	10389933255	1878	1884	1884	1878	1073
374	20231006	141300	10387913261	1884	1880	1885	1879	3934
375	20231006	141200	10380509192	1880	1879	1880	1879	153
376	20231006	141100	10380221582	1880	1886	1886	1879	5122
377	20231006	141000	10370590735	1886	1883	1886	1881	4555
378	20231006	140900	10362018917	1883	1886	1886	1883	4282
379	20231006	140800	10353949977	1886	1884	1887	1884	2175
380	20231006	140700	10349851096	1884	1885	1885	1884	2096
381	20231006	140600	10345901132	1885	1883	1886	1883	4932
382	20231006	140500	10336607770	1883	1882	1883	1881	827
383	20231006	140400	10335051124	1882	1880	1882	1879	3250
384	20231006	140300	10328939966	1880	1877	1881	1875	3078
385	20231006	140200	10323165685	1876	1880	1881	1876	2243
386	20231006	140100	10318957707	1880	1876	1881	1876	592
387	20231006	140000	10317847094	1881	1881	1881	1881	3585
388	20231006	135900	10311103709	1881	1876	1881	1875	1083
389	20231006	135800	10309072670	1876	1877	1877	1876	1573
390	20231006	135700	10306121167	1877	1877	1882	1876	873
391	20231006	135600	10304482544	1877	1878	1878	1877	886
392	20231006	135500	10302819512	1883	1883	1883	1882	3056
393	20231006	135400	10297068066	1883	1883	1883	1883	553
394	20231006	135300	10296026767	1883	1874	1883	1874	30988
395	20231006	135200	10237926151	1874	1875	1875	1874	862
396	20231006	135100	10236310157	1875	1875	1875	1872	1845
397	20231006	135000	10232854266	1875	1876	1883	1874	393
398	20231006	134900	10232117054	1886	1871	1886	1871	6622
399	20231006	134800	10219639745	1878	1868	1882	1868	6229
400	20231006	134700	10207945126	1868	1871	1872	1868	7463
401	20231006	134600	10193989219	1876	1872	1876	1870	5202
402	20231006	134500	10184256577	1871	1871	1880	1870	934
403	20231006	134400	10182508557	1871	1871	1871	1870	432
404	20231006	134300	10181700543	1870	1876	1880	1870	5594
405	20231006	134200	10171232056	1876	1875	1876	1871	1005
406	20231006	134100	10169350098	1870	1876	1876	1870	5571
407	20231006	134000	10158916969	1876	1881	1881	1876	2576
408	20231006	133900	10154079166	1880	1883	1886	1880	1827
409	20231006	133800	10150640053	1885	1885	1886	1885	2533
410	20231006	133700	10145865197	1885	1885	1886	1878	3855
411	20231006	133600	10138612946	1886	1886	1887	1878	17428
412	20231006	133500	10105780348	1888	1889	1889	1886	1207
413	20231006	133400	10103502402	1888	1892	1893	1888	7064
414	20231006	133300	10090155239	1892	1898	1899	1890	2552
415	20231006	133200	10085316040	1900	1890	1900	1888	39928
416	20231006	133100	10009588504	1890	1887	1890	1885	7058
417	20231006	133000	9996265682	1888	1889	1891	1882	6967
418	20231006	132900	9983122598	1889	1894	1894	1879	13535
419	20231006	132800	9957539109	1894	1888	1894	1885	30221
420	20231006	132700	9900392642	1889	1891	1891	1886	11705
421	20231006	132600	9878268261	1892	1877	1893	1877	25776
422	20231006	132500	9829716851	1876	1876	1877	1876	4231
423	20231006	132400	9821779394	1875	1875	1876	1875	352
424	20231006	132300	9821119393	1875	1872	1875	1872	1825
425	20231006	132200	9817701807	1872	1872	1872	1872	2
426	20231006	132100	9817698063	1872	1870	1872	1870	211
427	20231006	132000	9817303073	1870	1871	1872	1870	1211
428	20231006	131900	9815037293	1873	1871	1873	1871	630
429	20231006	131800	9813857963	1871	1871	1871	1871	279
430	20231006	131700	9813335954	1870	1870	1870	1870	397
431	20231006	131600	9812593564	1870	1870	1871	1870	348
432	20231006	131500	9811942803	1870	1870	1870	1870	300
433	20231006	131400	9811381803	1871	1870	1871	1870	1402
434	20231006	131300	9808760061	1870	1870	1871	1870	289
435	20231006	131200	9808219620	1870	1872	1872	1870	8666
436	20231006	131100	9792011127	1872	1875	1876	1871	11192
437	20231006	131000	9771067730	1876	1876	1876	1876	1
438	20231006	130900	9771065854	1874	1879	1880	1874	788
439	20231006	130800	9769587792	1880	1881	1881	1880	121
440	20231006	130700	9769360291	1881	1873	1883	1871	3168
441	20231006	130600	9763428246	1873	1873	1873	1872	194
442	20231006	130500	9763064889	1872	1873	1873	1872	109
443	20231006	130400	9762860738	1872	1872	1872	1872	387
444	20231006	130300	9762136274	1872	1871	1872	1870	3396
445	20231006	130200	9755782481	1870	1876	1876	1870	13303
446	20231006	130100	9730892263	1876	1875	1876	1874	141
447	20231006	130000	9730627889	1875	1873	1875	1870	325
448	20231006	125900	9730018835	1873	1870	1873	1870	12
449	20231006	125800	9729996377	1869	1868	1869	1868	520
450	20231006	125700	9729025003	1868	1869	1870	1868	4464
451	20231006	125600	9720685212	1868	1869	1870	1868	4462
452	20231006	125500	9712346365	1869	1869	1869	1868	4638
453	20231006	125400	9703678718	1869	1868	1870	1868	2256
454	20231006	125300	9699463004	1868	1871	1874	1867	27442
455	20231006	125200	9648190337	1871	1872	1874	1871	2954
456	20231006	125100	9642659849	1872	1873	1878	1872	3128
457	20231006	125000	9636801770	1879	1874	1880	1872	5221
458	20231006	124900	9627018843	1874	1879	1879	1874	1005
459	20231006	124800	9625133273	1880	1880	1880	1880	503
460	20231006	124700	9624187633	1880	1881	1882	1880	3985
461	20231006	124600	9616689949	1882	1879	1882	1879	1148
462	20231006	124500	9614531608	1880	1875	1880	1873	1065
463	20231006	124400	9612530347	1880	1882	1882	1872	1321
464	20231006	124300	9610053426	1881	1878	1881	1878	1213
465	20231006	124200	9607773004	1878	1876	1878	1876	1163
466	20231006	124100	9605589977	1876	1877	1878	1876	192
467	20231006	124000	9605229680	1878	1876	1878	1876	849
468	20231006	123900	9603636841	1873	1873	1875	1873	575
469	20231006	123800	9602559328	1874	1874	1874	1874	1730
470	20231006	123700	9599317308	1874	1875	1875	1871	522
471	20231006	123600	9598340092	1871	1876	1876	1870	1393
472	20231006	123500	9595733958	1876	1875	1876	1870	15083
473	20231006	123400	9567504479	1874	1875	1875	1874	1223
474	20231006	123300	9565212274	1875	1878	1878	1875	1100
475	20231006	123200	9563148099	1878	1880	1880	1878	5217
476	20231006	123100	9553344025	1879	1886	1886	1879	9658
477	20231006	123000	9535172103	1885	1883	1888	1882	5161
478	20231006	122900	9525439763	1883	1882	1885	1880	2481
479	20231006	122800	9520773769	1887	1889	1890	1882	20018
480	20231006	122700	9482995784	1890	1879	1894	1879	38876
481	20231006	122600	9409643840	1880	1884	1884	1878	9039
482	20231006	122500	9392642000	1883	1882	1884	1881	20572
483	20231006	122400	9353913704	1881	1883	1883	1880	14703
484	20231006	122300	9326243860	1880	1878	1889	1875	15512
485	20231006	122200	9297050687	1878	1876	1878	1875	4460
486	20231006	122100	9288679026	1876	1875	1876	1875	1111
487	20231006	122000	9286595862	1876	1875	1876	1875	199
488	20231006	121900	9286222736	1875	1875	1875	1874	2216
489	20231006	121800	9282067768	1874	1871	1874	1871	4505
490	20231006	121700	9273637484	1872	1873	1873	1872	144
491	20231006	121600	9273367913	1873	1874	1874	1873	1845
492	20231006	121500	9269910427	1875	1874	1875	1874	101
493	20231006	121400	9269721091	1870	1876	1876	1870	2450
494	20231006	121300	9265135856	1876	1878	1878	1876	1951
495	20231006	121200	9261472556	1878	1879	1880	1878	3077
496	20231006	121100	9255692177	1880	1877	1880	1877	3260
497	20231006	121000	9249568738	1876	1876	1877	1876	1340
498	20231006	120900	9247054138	1877	1875	1877	1875	450
499	20231006	120800	9246210225	1873	1876	1876	1873	1231
500	20231006	120700	9243901311	1875	1874	1875	1874	2705
501	20231006	120600	9238829811	1875	1874	1875	1873	4279
502	20231006	120500	9230812282	1875	1873	1876	1873	2367
503	20231006	120400	9226374457	1873	1870	1873	1870	1777
504	20231006	120300	9223048397	1871	1870	1871	1870	890
505	20231006	120200	9221383567	1870	1871	1871	1870	731
506	20231006	120100	9220016054	1871	1870	1871	1870	237
507	20231006	120000	9219572689	1870	1870	1871	1870	4616
508	20231006	115900	9210938418	1871	1871	1871	1871	13
509	20231006	115800	9210914095	1871	1871	1871	1868	355
510	20231006	115700	9210250411	1871	1872	1872	1870	1541
511	20231006	115600	9207367901	1871	1871	1872	1871	295
512	20231006	115500	9206815954	1871	1870	1871	1869	4937
513	20231006	115400	9197582764	1869	1869	1870	1868	1993
514	20231006	115300	9193857936	1868	1869	1869	1868	1304
515	20231006	115200	9191421561	1868	1869	1869	1868	512
516	20231006	115100	9190465133	1869	1867	1869	1867	1286
517	20231006	115000	9188062479	1868	1868	1868	1867	468
518	20231006	114900	9187188263	1868	1869	1869	1868	903
519	20231006	114800	9185501435	1870	1867	1870	1867	522
520	20231006	114700	9184525480	1867	1869	1869	1867	284
521	20231006	114600	9183994689	1868	1866	1868	1866	618
522	20231006	114500	9182840887	1865	1865	1865	1864	3242
523	20231006	114400	9176797713	1865	1866	1866	1865	16751
524	20231006	114300	9145555890	1866	1863	1866	1863	7735
525	20231006	114200	9131135419	1865	1865	1865	1863	5031
526	20231006	114100	9121761014	1865	1864	1865	1864	1333
527	20231006	114000	9119276292	1864	1863	1867	1863	768
528	20231006	113900	9117845467	1863	1863	1863	1863	136
529	20231006	113800	9117592099	1862	1868	1868	1862	6543
530	20231006	113700	9105396150	1869	1867	1869	1865	2345
531	20231006	113600	9101019295	1867	1866	1867	1866	1993
532	20231006	113500	9097299998	1866	1866	1866	1866	1854
533	20231006	113400	9093840434	1866	1867	1867	1866	6006
534	20231006	113300	9082632645	1867	1868	1868	1867	4642
535	20231006	113200	9073964117	1868	1868	1868	1867	1309
536	20231006	113100	9071519037	1868	1869	1869	1868	102
537	20231006	113000	9071328499	1869	1869	1869	1868	2970
538	20231006	112900	9065780531	1868	1866	1868	1866	5507
539	20231006	112800	9055503247	1865	1867	1867	1865	8520
540	20231006	112700	9039606268	1867	1868	1868	1867	387
541	20231006	112600	9038883732	1869	1867	1869	1866	2784
542	20231006	112500	9033684214	1867	1869	1870	1867	1132
543	20231006	112400	9031568907	1869	1868	1869	1868	286
544	20231006	112300	9031034649	1867	1867	1867	1866	3385
545	20231006	112200	9024717960	1866	1866	1866	1866	1368
546	20231006	112100	9022165272	1865	1865	1865	1865	1851
547	20231006	112000	9018713157	1865	1867	1867	1864	8183
548	20231006	111900	9003444924	1867	1868	1870	1866	1186
549	20231006	111800	9001230341	1870	1865	1871	1865	2895
550	20231006	111700	8995819883	1865	1866	1866	1863	3224
551	20231006	111600	8989810259	1865	1864	1871	1862	729
552	20231006	111500	8988451303	1864	1859	1864	1859	2595
553	20231006	111400	8983623443	1860	1862	1862	1859	9271
554	20231006	111300	8966379078	1861	1864	1864	1859	6155
555	20231006	111200	8954922621	1865	1870	1870	1864	11432
556	20231006	111100	8933583006	1869	1869	1871	1867	1442
557	20231006	111000	8930887798	1867	1870	1870	1867	9519
558	20231006	110900	8913099443	1870	1875	1875	1870	12049
559	20231006	110800	8890540415	1875	1873	1875	1873	407
560	20231006	110700	8889777701	1872	1873	1873	1872	853
561	20231006	110600	8888180177	1871	1870	1873	1869	8118
562	20231006	110500	8872995950	1870	1876	1877	1870	9802
563	20231006	110400	8854630650	1876	1883	1883	1876	13795
564	20231006	110300	8828712698	1883	1884	1884	1882	3069
565	20231006	110200	8822936742	1884	1884	1885	1881	4936
566	20231006	110100	8813640357	1883	1883	1883	1883	1916
567	20231006	110000	8810032529	1883	1881	1885	1880	10320
568	20231006	105900	8790617038	1879	1882	1882	1879	8612
569	20231006	105800	8774419299	1881	1880	1883	1880	4529
570	20231006	105700	8765895732	1880	1879	1881	1878	1291
571	20231006	105600	8763470666	1877	1877	1877	1877	573
572	20231006	105500	8762395145	1878	1881	1882	1877	5066
573	20231006	105400	8752877623	1880	1882	1887	1879	13093
574	20231006	105300	8728215205	1882	1876	1882	1876	14964
575	20231006	105200	8700093865	1876	1873	1876	1873	4246
576	20231006	105100	8692132357	1872	1876	1876	1872	4402
577	20231006	105000	8683880102	1877	1876	1878	1876	2885
578	20231006	104900	8678465519	1877	1876	1877	1876	2881
579	20231006	104800	8673059022	1877	1875	1877	1875	8650
580	20231006	104700	8656832651	1876	1874	1876	1873	8506
581	20231006	104600	8640887033	1874	1870	1875	1870	3114
582	20231006	104500	8635054496	1870	1871	1874	1868	5466
583	20231006	104400	8624820715	1871	1871	1871	1868	4437
584	20231006	104300	8616523109	1871	1869	1871	1868	5051
585	20231006	104200	8607077228	1869	1867	1869	1867	4145
586	20231006	104100	8599334745	1867	1866	1867	1865	5165
587	20231006	104000	8589696895	1865	1865	1868	1865	10004
588	20231006	103900	8571028346	1864	1863	1865	1863	2139
589	20231006	103800	8567042223	1863	1863	1864	1861	4845
590	20231006	103700	8558016577	1863	1858	1863	1858	2101
591	20231006	103600	8554108151	1857	1857	1858	1857	2150
592	20231006	103500	8550115197	1858	1858	1858	1856	3170
593	20231006	103400	8544228628	1858	1860	1861	1857	4122
594	20231006	103300	8536565837	1860	1861	1863	1860	1335
595	20231006	103200	8534081390	1861	1859	1861	1857	6225
596	20231006	103100	8522513249	1859	1861	1861	1858	3615
597	20231006	103000	8515793748	1863	1859	1864	1858	5925
598	20231006	102900	8504767302	1859	1858	1859	1858	705
599	20231006	102800	8503457299	1857	1858	1859	1857	1002
600	20231006	102700	8501596017	1857	1856	1858	1856	3134
601	20231006	102600	8495774532	1856	1857	1857	1854	19700
602	20231006	102500	8459220777	1858	1856	1858	1856	3247
603	20231006	102400	8453193760	1856	1858	1858	1855	17730
604	20231006	102300	8420290244	1858	1858	1858	1856	3891
605	20231006	102200	8413063763	1858	1856	1859	1855	4536
606	20231006	102100	8404643491	1857	1859	1859	1856	17828
607	20231006	102000	8371535674	1859	1860	1861	1859	3210
608	20231006	101900	8365568189	1861	1860	1861	1859	5243
609	20231006	101800	8355816366	1861	1860	1862	1860	537
610	20231006	101700	8354817344	1862	1859	1862	1859	2627
611	20231006	101600	8349932947	1859	1858	1860	1858	2830
612	20231006	101500	8344672199	1859	1861	1861	1859	6699
613	20231006	101400	8332215302	1859	1864	1864	1857	8930
614	20231006	101300	8315605374	1864	1863	1864	1862	6454
615	20231006	101200	8303580728	1862	1860	1862	1857	2305
616	20231006	101100	8299295014	1860	1858	1860	1857	1809
617	20231006	101000	8295933251	1858	1859	1859	1856	7777
618	20231006	100900	8281487507	1860	1858	1862	1858	3983
619	20231006	100800	8274085072	1859	1861	1861	1859	7661
620	20231006	100700	8259841219	1861	1860	1865	1858	4190
621	20231006	100600	8252048530	1860	1863	1863	1859	10526
622	20231006	100500	8232450386	1863	1863	1864	1861	4907
623	20231006	100400	8223311615	1862	1861	1867	1861	10721
624	20231006	100300	8203339436	1861	1863	1865	1860	3925
625	20231006	100200	8196029387	1865	1858	1867	1857	6186
626	20231006	100100	8184516419	1858	1858	1859	1857	3560
627	20231006	100000	8177903059	1857	1855	1859	1854	18970
628	20231006	095900	8142719892	1854	1856	1859	1854	25879
629	20231006	095800	8094691007	1855	1859	1859	1854	36078
630	20231006	095700	8027745680	1859	1858	1860	1856	14473
631	20231006	095600	8000834453	1858	1859	1861	1855	23002
632	20231006	095500	7958104083	1860	1866	1867	1860	32099
633	20231006	095400	7898313690	1866	1868	1868	1866	7139
634	20231006	095300	7884986613	1868	1867	1870	1867	5760
635	20231006	095200	7874229052	1867	1871	1874	1867	5263
636	20231006	095100	7864394247	1874	1870	1874	1866	7797
637	20231006	095000	7849833309	1870	1868	1870	1866	9708
638	20231006	094900	7831711465	1865	1874	1874	1865	8872
639	20231006	094800	7815133581	1874	1872	1875	1869	3605
640	20231006	094700	7808381218	1872	1872	1872	1867	2746
641	20231006	094600	7803242312	1863	1868	1873	1863	9700
642	20231006	094500	7785151542	1865	1869	1872	1858	38050
643	20231006	094400	7714293125	1869	1870	1874	1869	3107
644	20231006	094300	7708478691	1870	1874	1874	1870	9589
645	20231006	094200	7690543774	1874	1870	1874	1867	1236
646	20231006	094100	7688233880	1867	1871	1871	1867	18730
647	20231006	094000	7653217841	1872	1874	1876	1872	11947
648	20231006	093900	7630830415	1876	1878	1879	1873	11047
649	20231006	093800	7610117706	1879	1869	1879	1866	28628
650	20231006	093700	7556553052	1870	1874	1875	1870	10377
651	20231006	093600	7537133426	1874	1870	1874	1868	13194
652	20231006	093500	7512465085	1867	1865	1873	1865	11011
653	20231006	093400	7491916474	1865	1861	1876	1857	58471
654	20231006	093300	7383211310	1861	1871	1873	1860	43347
655	20231006	093200	7302405117	1875	1875	1876	1864	51980
656	20231006	093100	7205322251	1868	1888	1888	1867	40217
657	20231006	093000	7129795400	1888	1887	1889	1881	15490
658	20231006	092900	7100585755	1888	1886	1890	1884	11401
659	20231006	092800	7079090600	1886	1881	1886	1881	9206
660	20231006	092700	7061763145	1881	1884	1888	1880	15659
661	20231006	092600	7032279205	1884	1875	1885	1875	24158
662	20231006	092500	6986801163	1874	1879	1888	1869	26797
663	20231006	092400	6936490558	1880	1875	1890	1874	22226
664	20231006	092300	6894720226	1875	1865	1877	1863	30806
665	20231006	092200	6837214591	1865	1866	1870	1863	42195
666	20231006	092100	6758471457	1867	1865	1868	1855	105086
667	20231006	092000	6562902508	1865	1896	1896	1862	154841
668	20231006	091900	6272252995	1890	1909	1927	1890	137623
669	20231006	091800	6010132019	1909	1910	1914	1905	35637
670	20231006	091700	5942122162	1907	1909	1930	1906	107823
671	20231006	091600	5735819490	1909	1907	1915	1905	53901
672	20231006	091500	5632884270	1910	1896	1914	1896	80279
673	20231006	091400	5479767220	1898	1899	1899	1893	45810
674	20231006	091300	5392945464	1899	1900	1904	1889	53466
675	20231006	091200	5291542888	1903	1904	1904	1889	43429
676	20231006	091100	5209141262	1903	1887	1904	1886	102713
677	20231006	091000	5014315715	1887	1893	1895	1881	48382
678	20231006	090900	4923031894	1893	1875	1893	1869	73059
679	20231006	090800	4785655803	1873	1909	1916	1873	92789
680	20231006	090700	4609882896	1904	1908	1921	1896	91920
681	20231006	090600	4434634248	1908	1895	1931	1888	133060
682	20231006	090500	4180670172	1895	1883	1897	1864	136456
683	20231006	090400	3924437231	1883	1919	1933	1861	231449
684	20231006	090300	3485049933	1920	1940	1945	1914	145822
685	20231006	090200	3203718815	1936	1964	1964	1898	317675
686	20231006	090100	2590557579	1964	2005	2010	1950	435340
687	20231006	090000	1730056815	1994	1997	2020	1940	870351