KissMeData/234100/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204400	2704557989	1847	1847	1847	1847	25194
3	20231031	204300	2704557989	1847	1847	1847	1847	0
4	20231031	204200	2704557989	1847	1847	1847	1847	0
5	20231031	204100	2704557989	1847	1847	1847	1847	0
6	20231031	204000	2704557989	1847	1847	1847	1847	0
7	20231031	203900	2704557989	1847	1847	1847	1847	0
8	20231031	203800	2704557989	1847	1847	1847	1847	0
9	20231031	203700	2704557989	1847	1847	1847	1847	0
10	20231031	203600	2704557989	1847	1847	1847	1847	0
11	20231031	203500	2704557989	1847	1847	1847	1847	0
12	20231031	203400	2704557989	1847	1847	1847	1847	0
13	20231031	203300	2704557989	1847	1847	1847	1847	0
14	20231031	203200	2704557989	1847	1847	1847	1847	0
15	20231031	203100	2704557989	1847	1847	1847	1847	0
16	20231031	203000	2704557989	1847	1847	1847	1847	0
17	20231031	202900	2704557989	1847	1847	1847	1847	0
18	20231031	202800	2704557989	1847	1847	1847	1847	0
19	20231031	202700	2704557989	1847	1847	1847	1847	0
20	20231031	202600	2704557989	1847	1847	1847	1847	0
21	20231031	202500	2704557989	1847	1847	1847	1847	0
22	20231031	202400	2704557989	1847	1847	1847	1847	0
23	20231031	202300	2704557989	1847	1847	1847	1847	0
24	20231031	202200	2704557989	1847	1847	1847	1847	0
25	20231031	202100	2704557989	1847	1847	1847	1847	0
26	20231031	202000	2704557989	1847	1847	1847	1847	0
27	20231031	201900	2704557989	1847	1847	1847	1847	0
28	20231031	201800	2704557989	1847	1847	1847	1847	0
29	20231031	201700	2704557989	1847	1847	1847	1847	0
30	20231031	201600	2704557989	1847	1847	1847	1847	0
31	20231031	201500	2704557989	1847	1847	1847	1847	0
32	20231031	201400	2704557989	1847	1847	1847	1847	25194
33	20231031	201300	2704557989	1847	1847	1847	1847	0
34	20231031	201200	2704557989	1847	1847	1847	1847	0
35	20231031	201100	2704557989	1847	1847	1847	1847	0
36	20231031	201000	2704557989	1847	1847	1847	1847	0
37	20231031	200900	2704557989	1847	1847	1847	1847	0
38	20231031	200800	2704557989	1847	1847	1847	1847	0
39	20231031	200700	2704557989	1847	1847	1847	1847	0
40	20231031	200600	2704557989	1847	1847	1847	1847	0
41	20231031	200500	2704557989	1847	1847	1847	1847	0
42	20231031	200400	2704557989	1847	1847	1847	1847	0
43	20231031	200300	2704557989	1847	1847	1847	1847	0
44	20231031	200200	2704557989	1847	1847	1847	1847	0
45	20231031	200100	2704557989	1847	1847	1847	1847	0
46	20231031	200000	2704557989	1847	1847	1847	1847	0
47	20231031	195900	2704557989	1847	1847	1847	1847	0
48	20231031	195800	2704557989	1847	1847	1847	1847	0
49	20231031	195700	2704557989	1847	1847	1847	1847	0
50	20231031	195600	2704557989	1847	1847	1847	1847	0
51	20231031	195500	2704557989	1847	1847	1847	1847	0
52	20231031	195400	2704557989	1847	1847	1847	1847	0
53	20231031	195300	2704557989	1847	1847	1847	1847	0
54	20231031	195200	2704557989	1847	1847	1847	1847	0
55	20231031	195100	2704557989	1847	1847	1847	1847	0
56	20231031	195000	2704557989	1847	1847	1847	1847	0
57	20231031	194900	2704557989	1847	1847	1847	1847	0
58	20231031	194800	2704557989	1847	1847	1847	1847	0
59	20231031	194700	2704557989	1847	1847	1847	1847	0
60	20231031	194600	2704557989	1847	1847	1847	1847	0
61	20231031	194500	2704557989	1847	1847	1847	1847	0
62	20231031	194400	2704557989	1847	1847	1847	1847	25194
63	20231031	194300	2704557989	1847	1847	1847	1847	0
64	20231031	194200	2704557989	1847	1847	1847	1847	0
65	20231031	194100	2704557989	1847	1847	1847	1847	0
66	20231031	194000	2704557989	1847	1847	1847	1847	0
67	20231031	193900	2704557989	1847	1847	1847	1847	0
68	20231031	193800	2704557989	1847	1847	1847	1847	0
69	20231031	193700	2704557989	1847	1847	1847	1847	0
70	20231031	193600	2704557989	1847	1847	1847	1847	0
71	20231031	193500	2704557989	1847	1847	1847	1847	0
72	20231031	193400	2704557989	1847	1847	1847	1847	0
73	20231031	193300	2704557989	1847	1847	1847	1847	0
74	20231031	193200	2704557989	1847	1847	1847	1847	0
75	20231031	193100	2704557989	1847	1847	1847	1847	0
76	20231031	193000	2704557989	1847	1847	1847	1847	0
77	20231031	192900	2704557989	1847	1847	1847	1847	0
78	20231031	192800	2704557989	1847	1847	1847	1847	0
79	20231031	192700	2704557989	1847	1847	1847	1847	0
80	20231031	192600	2704557989	1847	1847	1847	1847	0
81	20231031	192500	2704557989	1847	1847	1847	1847	0
82	20231031	192400	2704557989	1847	1847	1847	1847	0
83	20231031	192300	2704557989	1847	1847	1847	1847	0
84	20231031	192200	2704557989	1847	1847	1847	1847	0
85	20231031	192100	2704557989	1847	1847	1847	1847	0
86	20231031	192000	2704557989	1847	1847	1847	1847	0
87	20231031	191900	2704557989	1847	1847	1847	1847	0
88	20231031	191800	2704557989	1847	1847	1847	1847	0
89	20231031	191700	2704557989	1847	1847	1847	1847	0
90	20231031	191600	2704557989	1847	1847	1847	1847	0
91	20231031	191500	2704557989	1847	1847	1847	1847	0
92	20231031	191400	2704557989	1847	1847	1847	1847	25194
93	20231031	191300	2704557989	1847	1847	1847	1847	0
94	20231031	191200	2704557989	1847	1847	1847	1847	0
95	20231031	191100	2704557989	1847	1847	1847	1847	0
96	20231031	191000	2704557989	1847	1847	1847	1847	0
97	20231031	190900	2704557989	1847	1847	1847	1847	0
98	20231031	190800	2704557989	1847	1847	1847	1847	0
99	20231031	190700	2704557989	1847	1847	1847	1847	0
100	20231031	190600	2704557989	1847	1847	1847	1847	0
101	20231031	190500	2704557989	1847	1847	1847	1847	0
102	20231031	190400	2704557989	1847	1847	1847	1847	0
103	20231031	190300	2704557989	1847	1847	1847	1847	0
104	20231031	190200	2704557989	1847	1847	1847	1847	0
105	20231031	190100	2704557989	1847	1847	1847	1847	0
106	20231031	190000	2704557989	1847	1847	1847	1847	0
107	20231031	185900	2704557989	1847	1847	1847	1847	0
108	20231031	185800	2704557989	1847	1847	1847	1847	0
109	20231031	185700	2704557989	1847	1847	1847	1847	0
110	20231031	185600	2704557989	1847	1847	1847	1847	0
111	20231031	185500	2704557989	1847	1847	1847	1847	0
112	20231031	185400	2704557989	1847	1847	1847	1847	0
113	20231031	185300	2704557989	1847	1847	1847	1847	0
114	20231031	185200	2704557989	1847	1847	1847	1847	0
115	20231031	185100	2704557989	1847	1847	1847	1847	0
116	20231031	185000	2704557989	1847	1847	1847	1847	0
117	20231031	184900	2704557989	1847	1847	1847	1847	0
118	20231031	184800	2704557989	1847	1847	1847	1847	0
119	20231031	184700	2704557989	1847	1847	1847	1847	0
120	20231031	184600	2704557989	1847	1847	1847	1847	0
121	20231031	184500	2704557989	1847	1847	1847	1847	0
122	20231031	184400	2704557989	1847	1847	1847	1847	25194
123	20231031	184300	2704557989	1847	1847	1847	1847	0
124	20231031	184200	2704557989	1847	1847	1847	1847	0
125	20231031	184100	2704557989	1847	1847	1847	1847	0
126	20231031	184000	2704557989	1847	1847	1847	1847	0
127	20231031	183900	2704557989	1847	1847	1847	1847	0
128	20231031	183800	2704557989	1847	1847	1847	1847	0
129	20231031	183700	2704557989	1847	1847	1847	1847	0
130	20231031	183600	2704557989	1847	1847	1847	1847	0
131	20231031	183500	2704557989	1847	1847	1847	1847	0
132	20231031	183400	2704557989	1847	1847	1847	1847	0
133	20231031	183300	2704557989	1847	1847	1847	1847	0
134	20231031	183200	2704557989	1847	1847	1847	1847	0
135	20231031	183100	2704557989	1847	1847	1847	1847	0
136	20231031	183000	2704557989	1847	1847	1847	1847	0
137	20231031	182900	2704557989	1847	1847	1847	1847	0
138	20231031	182800	2704557989	1847	1847	1847	1847	0
139	20231031	182700	2704557989	1847	1847	1847	1847	0
140	20231031	182600	2704557989	1847	1847	1847	1847	0
141	20231031	182500	2704557989	1847	1847	1847	1847	0
142	20231031	182400	2704557989	1847	1847	1847	1847	0
143	20231031	182300	2704557989	1847	1847	1847	1847	0
144	20231031	182200	2704557989	1847	1847	1847	1847	0
145	20231031	182100	2704557989	1847	1847	1847	1847	0
146	20231031	182000	2704557989	1847	1847	1847	1847	0
147	20231031	181900	2704557989	1847	1847	1847	1847	0
148	20231031	181800	2704557989	1847	1847	1847	1847	0
149	20231031	181700	2704557989	1847	1847	1847	1847	0
150	20231031	181600	2704557989	1847	1847	1847	1847	0
151	20231031	181500	2704557989	1847	1847	1847	1847	0
152	20231031	181400	2704557989	1847	1847	1847	1847	25194
153	20231031	181300	2704557989	1847	1847	1847	1847	0
154	20231031	181200	2704557989	1847	1847	1847	1847	0
155	20231031	181100	2704557989	1847	1847	1847	1847	0
156	20231031	181000	2704557989	1847	1847	1847	1847	0
157	20231031	180900	2704557989	1847	1847	1847	1847	0
158	20231031	180800	2704557989	1847	1847	1847	1847	0
159	20231031	180700	2704557989	1847	1847	1847	1847	0
160	20231031	180600	2704557989	1847	1847	1847	1847	0
161	20231031	180500	2704557989	1847	1847	1847	1847	0
162	20231031	180400	2704557989	1847	1847	1847	1847	0
163	20231031	180300	2704557989	1847	1847	1847	1847	0
164	20231031	180200	2704557989	1847	1847	1847	1847	0
165	20231031	180100	2704557989	1847	1847	1847	1847	0
166	20231031	180000	2704557989	1847	1847	1847	1847	0
167	20231031	175900	2704557989	1847	1847	1847	1847	0
168	20231031	175800	2704557989	1847	1847	1847	1847	0
169	20231031	175700	2704557989	1847	1847	1847	1847	0
170	20231031	175600	2704557989	1847	1847	1847	1847	0
171	20231031	175500	2704557989	1847	1847	1847	1847	0
172	20231031	175400	2704557989	1847	1847	1847	1847	0
173	20231031	175300	2704557989	1847	1847	1847	1847	0
174	20231031	175200	2704557989	1847	1847	1847	1847	0
175	20231031	175100	2704557989	1847	1847	1847	1847	0
176	20231031	175000	2704557989	1847	1847	1847	1847	0
177	20231031	174900	2704557989	1847	1847	1847	1847	0
178	20231031	174800	2704557989	1847	1847	1847	1847	0
179	20231031	174700	2704557989	1847	1847	1847	1847	0
180	20231031	174600	2704557989	1847	1847	1847	1847	0
181	20231031	174500	2704557989	1847	1847	1847	1847	0
182	20231031	174400	2704557989	1847	1847	1847	1847	25194
183	20231031	174300	2704557989	1847	1847	1847	1847	0
184	20231031	174200	2704557989	1847	1847	1847	1847	0
185	20231031	174100	2704557989	1847	1847	1847	1847	0
186	20231031	174000	2704557989	1847	1847	1847	1847	0
187	20231031	173900	2704557989	1847	1847	1847	1847	0
188	20231031	173800	2704557989	1847	1847	1847	1847	0
189	20231031	173700	2704557989	1847	1847	1847	1847	0
190	20231031	173600	2704557989	1847	1847	1847	1847	0
191	20231031	173500	2704557989	1847	1847	1847	1847	0
192	20231031	173400	2704557989	1847	1847	1847	1847	0
193	20231031	173300	2704557989	1847	1847	1847	1847	0
194	20231031	173200	2704557989	1847	1847	1847	1847	0
195	20231031	173100	2704557989	1847	1847	1847	1847	0
196	20231031	173000	2704557989	1847	1847	1847	1847	0
197	20231031	172900	2704557989	1847	1847	1847	1847	0
198	20231031	172800	2704557989	1847	1847	1847	1847	0
199	20231031	172700	2704557989	1847	1847	1847	1847	0
200	20231031	172600	2704557989	1847	1847	1847	1847	0
201	20231031	172500	2704557989	1847	1847	1847	1847	0
202	20231031	172400	2704557989	1847	1847	1847	1847	0
203	20231031	172300	2704557989	1847	1847	1847	1847	0
204	20231031	172200	2704557989	1847	1847	1847	1847	0
205	20231031	172100	2704557989	1847	1847	1847	1847	0
206	20231031	172000	2704557989	1847	1847	1847	1847	0
207	20231031	171900	2704557989	1847	1847	1847	1847	0
208	20231031	171800	2704557989	1847	1847	1847	1847	0
209	20231031	171700	2704557989	1847	1847	1847	1847	0
210	20231031	171600	2704557989	1847	1847	1847	1847	0
211	20231031	171500	2704557989	1847	1847	1847	1847	0
212	20231031	171400	2704557989	1847	1847	1847	1847	25194
213	20231031	171300	2704557989	1847	1847	1847	1847	0
214	20231031	171200	2704557989	1847	1847	1847	1847	0
215	20231031	171100	2704557989	1847	1847	1847	1847	0
216	20231031	171000	2704557989	1847	1847	1847	1847	0
217	20231031	170900	2704557989	1847	1847	1847	1847	0
218	20231031	170800	2704557989	1847	1847	1847	1847	0
219	20231031	170700	2704557989	1847	1847	1847	1847	0
220	20231031	170600	2704557989	1847	1847	1847	1847	0
221	20231031	170500	2704557989	1847	1847	1847	1847	0
222	20231031	170400	2704557989	1847	1847	1847	1847	0
223	20231031	170300	2704557989	1847	1847	1847	1847	0
224	20231031	170200	2704557989	1847	1847	1847	1847	0
225	20231031	170100	2704557989	1847	1847	1847	1847	0
226	20231031	170000	2704557989	1847	1847	1847	1847	0
227	20231031	165900	2704557989	1847	1847	1847	1847	0
228	20231031	165800	2704557989	1847	1847	1847	1847	0
229	20231031	165700	2704557989	1847	1847	1847	1847	0
230	20231031	165600	2704557989	1847	1847	1847	1847	0
231	20231031	165500	2704557989	1847	1847	1847	1847	0
232	20231031	165400	2704557989	1847	1847	1847	1847	0
233	20231031	165300	2704557989	1847	1847	1847	1847	0
234	20231031	165200	2704557989	1847	1847	1847	1847	0
235	20231031	165100	2704557989	1847	1847	1847	1847	0
236	20231031	165000	2704557989	1847	1847	1847	1847	0
237	20231031	164900	2704557989	1847	1847	1847	1847	0
238	20231031	164800	2704557989	1847	1847	1847	1847	0
239	20231031	164700	2704557989	1847	1847	1847	1847	0
240	20231031	164600	2704557989	1847	1847	1847	1847	0
241	20231031	164500	2704557989	1847	1847	1847	1847	0
242	20231031	164400	2704557989	1847	1847	1847	1847	25194
243	20231031	164300	2704557989	1847	1847	1847	1847	0
244	20231031	164200	2704557989	1847	1847	1847	1847	0
245	20231031	164100	2704557989	1847	1847	1847	1847	0
246	20231031	164000	2704557989	1847	1847	1847	1847	0
247	20231031	163900	2704557989	1847	1847	1847	1847	0
248	20231031	163800	2704557989	1847	1847	1847	1847	0
249	20231031	163700	2704557989	1847	1847	1847	1847	0
250	20231031	163600	2704557989	1847	1847	1847	1847	0
251	20231031	163500	2704557989	1847	1847	1847	1847	0
252	20231031	163400	2704557989	1847	1847	1847	1847	0
253	20231031	163300	2704557989	1847	1847	1847	1847	0
254	20231031	163200	2704557989	1847	1847	1847	1847	0
255	20231031	163100	2704557989	1847	1847	1847	1847	0
256	20231031	163000	2704557989	1847	1847	1847	1847	0
257	20231031	162900	2704557989	1847	1847	1847	1847	0
258	20231031	162800	2704557989	1847	1847	1847	1847	0
259	20231031	162700	2704557989	1847	1847	1847	1847	0
260	20231031	162600	2704557989	1847	1847	1847	1847	0
261	20231031	162500	2704557989	1847	1847	1847	1847	0
262	20231031	162400	2704557989	1847	1847	1847	1847	0
263	20231031	162300	2704557989	1847	1847	1847	1847	0
264	20231031	162200	2704557989	1847	1847	1847	1847	0
265	20231031	162100	2704557989	1847	1847	1847	1847	0
266	20231031	162000	2704557989	1847	1847	1847	1847	0
267	20231031	161900	2704557989	1847	1847	1847	1847	0
268	20231031	161800	2704557989	1847	1847	1847	1847	0
269	20231031	161700	2704557989	1847	1847	1847	1847	0
270	20231031	161600	2704557989	1847	1847	1847	1847	0
271	20231031	161500	2704557989	1847	1847	1847	1847	0
272	20231031	161400	2704557989	1847	1847	1847	1847	25194
273	20231031	161300	2704557989	1847	1847	1847	1847	0
274	20231031	161200	2704557989	1847	1847	1847	1847	0
275	20231031	161100	2704557989	1847	1847	1847	1847	0
276	20231031	161000	2704557989	1847	1847	1847	1847	0
277	20231031	160900	2704557989	1847	1847	1847	1847	0
278	20231031	160800	2704557989	1847	1847	1847	1847	0
279	20231031	160700	2704557989	1847	1847	1847	1847	0
280	20231031	160600	2704557989	1847	1847	1847	1847	0
281	20231031	160500	2704557989	1847	1847	1847	1847	0
282	20231031	160400	2704557989	1847	1847	1847	1847	0
283	20231031	160300	2704557989	1847	1847	1847	1847	0
284	20231031	160200	2704557989	1847	1847	1847	1847	0
285	20231031	160100	2704557989	1847	1847	1847	1847	0
286	20231031	160000	2704557989	1847	1847	1847	1847	0
287	20231031	155900	2704557989	1847	1847	1847	1847	0
288	20231031	155800	2704557989	1847	1847	1847	1847	0
289	20231031	155700	2704557989	1847	1847	1847	1847	0
290	20231031	155600	2704557989	1847	1847	1847	1847	0
291	20231031	155500	2704557989	1847	1847	1847	1847	0
292	20231031	155400	2704557989	1847	1847	1847	1847	0
293	20231031	155300	2704557989	1847	1847	1847	1847	0
294	20231031	155200	2704557989	1847	1847	1847	1847	0
295	20231031	155100	2704557989	1847	1847	1847	1847	0
296	20231031	155000	2704557989	1847	1847	1847	1847	0
297	20231031	154900	2704557989	1847	1847	1847	1847	0
298	20231031	154800	2704557989	1847	1847	1847	1847	0
299	20231031	154700	2704557989	1847	1847	1847	1847	0
300	20231031	154600	2704557989	1847	1847	1847	1847	0
301	20231031	154500	2704557989	1847	1847	1847	1847	0
302	20231031	154400	2704557989	1847	1847	1847	1847	25194
303	20231031	154300	2704557989	1847	1847	1847	1847	0
304	20231031	154200	2704557989	1847	1847	1847	1847	0
305	20231031	154100	2704557989	1847	1847	1847	1847	0
306	20231031	154000	2704557989	1847	1847	1847	1847	0
307	20231031	153900	2704557989	1847	1847	1847	1847	0
308	20231031	153800	2704557989	1847	1847	1847	1847	0
309	20231031	153700	2704557989	1847	1847	1847	1847	0
310	20231031	153600	2704557989	1847	1847	1847	1847	0
311	20231031	153500	2704557989	1847	1847	1847	1847	0
312	20231031	153400	2704557989	1847	1847	1847	1847	0
313	20231031	153300	2704557989	1847	1847	1847	1847	0
314	20231031	153200	2704557989	1847	1847	1847	1847	0
315	20231031	153100	2704557989	1847	1847	1847	1847	0
316	20231031	153000	2704557989	1847	1847	1847	1847	25194
317	20231031	152900	2658024671	1846	1846	1846	1846	0
318	20231031	152800	2658024671	1846	1846	1846	1846	0
319	20231031	152700	2658024671	1846	1846	1846	1846	0
320	20231031	152600	2658024671	1846	1846	1846	1846	0
321	20231031	152500	2658024671	1846	1846	1846	1846	0
322	20231031	152400	2658024671	1846	1846	1846	1846	0
323	20231031	152300	2658024671	1846	1846	1846	1846	0
324	20231031	152200	2658024671	1846	1846	1846	1846	0
325	20231031	152100	2658024671	1846	1846	1846	1846	0
326	20231031	152000	2658024671	1846	1846	1846	1846	0
327	20231031	151900	2658024671	1846	1855	1856	1845	18481
328	20231031	151800	2623846278	1856	1858	1858	1856	7758
329	20231031	151700	2609439880	1858	1859	1859	1858	1652
330	20231031	151600	2606370401	1859	1859	1862	1858	6623
331	20231031	151500	2594055689	1860	1862	1862	1859	5952
332	20231031	151400	2582986357	1862	1863	1864	1862	379
333	20231031	151300	2582280579	1863	1862	1863	1862	1235
334	20231031	151200	2579980560	1863	1863	1863	1863	12226
335	20231031	151100	2557203522	1864	1867	1871	1864	10005
336	20231031	151000	2538519810	1864	1866	1866	1864	10830
337	20231031	150900	2518324572	1866	1866	1868	1865	1414
338	20231031	150800	2515685042	1871	1869	1871	1864	5714
339	20231031	150700	2505015896	1869	1869	1871	1869	204
340	20231031	150600	2504634595	1869	1869	1869	1869	76
341	20231031	150500	2504492551	1875	1874	1875	1866	1009
342	20231031	150400	2502602201	1869	1866	1869	1864	398
343	20231031	150300	2501859370	1864	1863	1865	1863	3445
344	20231031	150200	2495435819	1862	1861	1862	1861	10
345	20231031	150100	2495417200	1859	1858	1859	1858	5952
346	20231031	150000	2484355606	1857	1864	1864	1857	2889
347	20231031	145900	2478983449	1864	1864	1864	1864	595
348	20231031	145800	2477874369	1865	1865	1865	1859	2008
349	20231031	145700	2474138220	1865	1870	1870	1865	1645
350	20231031	145600	2471067202	1870	1875	1875	1870	4742
351	20231031	145500	2462186335	1875	1876	1877	1875	628
352	20231031	145400	2461008185	1878	1878	1878	1877	1303
353	20231031	145300	2458562251	1878	1875	1878	1875	6251
354	20231031	145200	2446832661	1875	1874	1875	1874	1595
355	20231031	145100	2443842071	1875	1874	1875	1871	623
356	20231031	145000	2442675130	1876	1872	1876	1872	357
357	20231031	144900	2442005707	1872	1875	1875	1872	100
358	20231031	144800	2441818252	1875	1872	1875	1872	86
359	20231031	144700	2441657161	1872	1872	1872	1872	44
360	20231031	144600	2441574793	1872	1874	1875	1872	248
361	20231031	144500	2441110025	1872	1870	1874	1870	509
362	20231031	144400	2440157153	1870	1870	1874	1870	1558
363	20231031	144300	2437243639	1870	1860	1870	1859	5663
364	20231031	144200	2426680490	1859	1856	1860	1856	3178
365	20231031	144100	2420781106	1856	1854	1856	1854	1539
366	20231031	144000	2417926393	1854	1855	1855	1854	1211
367	20231031	143900	2415680199	1850	1850	1850	1850	0
368	20231031	143800	2415680199	1850	1850	1850	1850	1
369	20231031	143700	2415678349	1850	1850	1850	1850	1402
370	20231031	143600	2413084649	1850	1850	1850	1849	190
371	20231031	143500	2412733230	1850	1850	1850	1850	1074
372	20231031	143400	2410746330	1850	1848	1850	1848	336
373	20231031	143300	2410125119	1848	1849	1849	1848	859
374	20231031	143200	2408537361	1849	1850	1850	1849	41
375	20231031	143100	2408461526	1849	1852	1854	1849	759
376	20231031	143000	2407054654	1854	1852	1854	1852	376
377	20231031	142900	2406358114	1852	1850	1852	1850	155
378	20231031	142800	2406071256	1850	1851	1851	1848	5943
379	20231031	142700	2395078856	1850	1851	1851	1850	3227
380	20231031	142600	2389108584	1851	1851	1851	1851	12
381	20231031	142500	2389086372	1850	1851	1851	1850	19751
382	20231031	142400	2352543622	1851	1851	1851	1851	1138
383	20231031	142300	2350437184	1851	1851	1851	1851	2544
384	20231031	142200	2345728240	1851	1852	1852	1851	7197
385	20231031	142100	2332404808	1852	1851	1852	1851	2387
386	20231031	142000	2327984086	1851	1854	1857	1851	2777
387	20231031	141900	2322837221	1857	1859	1859	1857	100
388	20231031	141800	2322651519	1859	1859	1861	1859	3046
389	20231031	141700	2316988611	1861	1860	1861	1859	1000
390	20231031	141600	2315128588	1860	1857	1860	1857	10
391	20231031	141500	2315109994	1859	1860	1860	1859	800
392	20231031	141400	2313622194	1860	1860	1860	1860	206
393	20231031	141300	2313239034	1860	1860	1860	1860	575
394	20231031	141200	2312169534	1861	1853	1861	1853	141
395	20231031	141100	2311908253	1852	1853	1853	1852	500
396	20231031	141000	2310982230	1852	1853	1853	1852	351
397	20231031	140900	2310332075	1853	1854	1854	1853	284
398	20231031	140800	2309805586	1861	1861	1861	1861	38
399	20231031	140700	2309734868	1854	1854	1854	1854	300
400	20231031	140600	2309178668	1852	1852	1861	1852	230
401	20231031	140500	2308752699	1852	1850	1852	1848	10336
402	20231031	140400	2289627137	1850	1854	1854	1850	29224
403	20231031	140300	2235530432	1855	1855	1855	1855	2757
404	20231031	140200	2230416197	1855	1855	1855	1855	0
405	20231031	140100	2230416197	1855	1855	1855	1855	0
406	20231031	140000	2230416197	1855	1856	1856	1855	355
407	20231031	135900	2229757542	1855	1856	1856	1855	1000
408	20231031	135800	2227902422	1856	1857	1857	1856	2300
409	20231031	135700	2223633621	1855	1855	1855	1855	999
410	20231031	135600	2221780476	1861	1860	1861	1860	2686
411	20231031	135500	2216782080	1861	1856	1861	1854	6442
412	20231031	135400	2204827239	1857	1856	1857	1855	1646
413	20231031	135300	2201772493	1856	1855	1857	1855	1100
414	20231031	135200	2199731752	1855	1858	1858	1855	3467
415	20231031	135100	2193296601	1861	1861	1861	1861	10
416	20231031	135000	2193277991	1861	1856	1861	1855	1228
417	20231031	134900	2190999939	1860	1860	1860	1860	100
418	20231031	134800	2190813939	1862	1862	1862	1862	0
419	20231031	134700	2190813939	1862	1862	1862	1862	10
420	20231031	134600	2190795319	1862	1854	1862	1853	5494
421	20231031	134500	2180613471	1854	1855	1855	1854	3878
422	20231031	134400	2173420659	1855	1855	1855	1855	1
423	20231031	134300	2173418804	1863	1863	1863	1863	250
424	20231031	134200	2172953054	1863	1854	1863	1854	8
425	20231031	134100	2172938159	1853	1860	1860	1853	280
426	20231031	134000	2172419162	1852	1852	1860	1852	1156
427	20231031	133900	2170274814	1852	1852	1852	1852	700
428	20231031	133800	2168978414	1851	1855	1859	1851	7252
429	20231031	133700	2155542645	1857	1857	1857	1854	2473
430	20231031	133600	2150955476	1858	1867	1867	1858	13869
431	20231031	133500	2125126013	1867	1871	1871	1867	7292
432	20231031	133400	2111490735	1877	1871	1877	1871	41
433	20231031	133300	2111414018	1881	1881	1881	1870	132
434	20231031	133200	2111167072	1877	1875	1877	1875	2703
435	20231031	133100	2106095124	1870	1870	1870	1870	306
436	20231031	133000	2105522904	1870	1871	1871	1870	3165
437	20231031	132900	2099603095	1871	1872	1872	1871	1399
438	20231031	132800	2096985066	1872	1875	1875	1872	4886
439	20231031	132700	2087830418	1875	1875	1875	1874	1933
440	20231031	132600	2084207043	1874	1875	1875	1874	220
441	20231031	132500	2083794758	1873	1872	1874	1871	5136
442	20231031	132400	2074181280	1873	1876	1876	1873	14441
443	20231031	132300	2047116130	1877	1880	1880	1877	1302
444	20231031	132200	2044670348	1880	1880	1880	1880	208
445	20231031	132100	2044279308	1878	1890	1890	1878	5485
446	20231031	132000	2033942184	1890	1890	1892	1890	55
447	20231031	131900	2033838136	1884	1884	1884	1884	22
448	20231031	131800	2033796688	1884	1884	1884	1884	82
449	20231031	131700	2033642200	1884	1894	1894	1884	7
450	20231031	131600	2033628962	1894	1880	1894	1880	562
451	20231031	131500	2032572234	1877	1877	1877	1877	183
452	20231031	131400	2032228743	1877	1884	1884	1877	167
453	20231031	131300	2031915058	1888	1881	1888	1881	102
454	20231031	131200	2031722489	1889	1888	1889	1888	120
455	20231031	131100	2031495925	1881	1884	1885	1881	507
456	20231031	131000	2030540345	1885	1885	1885	1885	0
457	20231031	130900	2030540345	1885	1885	1885	1885	10
458	20231031	130800	2030521495	1885	1877	1885	1877	1024
459	20231031	130700	2028599311	1877	1877	1877	1876	4105
460	20231031	130600	2020894859	1877	1876	1878	1876	984
461	20231031	130500	2019047858	1876	1877	1877	1876	99
462	20231031	130400	2018862055	1877	1876	1877	1876	71
463	20231031	130300	2018728838	1876	1876	1876	1876	39
464	20231031	130200	2018655674	1876	1886	1886	1876	8348
465	20231031	130100	2002992384	1886	1876	1886	1876	821
466	20231031	130000	2001451988	1876	1880	1880	1876	23299
467	20231031	125900	1957701676	1879	1880	1880	1879	1657
468	20231031	125800	1954588172	1880	1880	1880	1880	100
469	20231031	125700	1954400172	1880	1880	1880	1880	1015
470	20231031	125600	1952491972	1880	1880	1885	1880	158
471	20231031	125500	1952194882	1880	1880	1880	1880	1
472	20231031	125400	1952193002	1880	1881	1881	1880	333
473	20231031	125300	1951566823	1880	1880	1880	1880	0
474	20231031	125200	1951566823	1880	1883	1883	1880	1145
475	20231031	125100	1949413158	1884	1888	1891	1884	3537
476	20231031	125000	1942740674	1890	1890	1890	1890	812
477	20231031	124900	1941205994	1892	1896	1896	1892	2
478	20231031	124800	1941202206	1902	1889	1902	1881	2386
479	20231031	124700	1936700370	1889	1890	1909	1888	2827
480	20231031	124600	1931335106	1890	1887	1890	1887	900
481	20231031	124500	1929635584	1887	1887	1887	1887	3
482	20231031	124400	1929629923	1880	1880	1880	1880	526
483	20231031	124300	1928641043	1880	1880	1880	1880	256
484	20231031	124200	1928159763	1879	1887	1887	1879	7914
485	20231031	124100	1913259007	1885	1887	1887	1885	2004
486	20231031	124000	1909479367	1892	1892	1892	1892	0
487	20231031	123900	1909479367	1892	1886	1892	1886	34
488	20231031	123800	1909415237	1883	1883	1883	1883	1
489	20231031	123700	1909413354	1885	1894	1894	1885	580
490	20231031	123600	1908319574	1894	1894	1894	1894	0
491	20231031	123500	1908319574	1894	1894	1894	1894	233
492	20231031	123400	1907878272	1894	1889	1895	1885	458
493	20231031	123300	1907011499	1884	1883	1884	1880	22399
494	20231031	123200	1864812832	1883	1884	1884	1883	363
495	20231031	123100	1864129190	1884	1884	1884	1884	33
496	20231031	123000	1864067018	1884	1884	1884	1884	500
497	20231031	122900	1863125018	1884	1878	1884	1878	1426
498	20231031	122800	1860440230	1878	1878	1878	1878	16
499	20231031	122700	1860410182	1877	1883	1883	1877	3453
500	20231031	122600	1853911500	1883	1883	1883	1883	638
501	20231031	122500	1852710146	1884	1874	1884	1874	5246
502	20231031	122400	1842860848	1874	1874	1874	1874	30
503	20231031	122300	1842804628	1874	1874	1874	1874	31
504	20231031	122200	1842746534	1873	1874	1874	1873	37
505	20231031	122100	1842677199	1873	1873	1873	1873	3958
506	20231031	122000	1835263865	1874	1877	1877	1873	15985
507	20231031	121900	1805296601	1876	1876	1876	1876	0
508	20231031	121800	1805296601	1876	1877	1877	1876	1089
509	20231031	121700	1803253636	1876	1877	1877	1876	4428
510	20231031	121600	1794945825	1877	1877	1877	1877	69
511	20231031	121500	1794816312	1877	1878	1878	1877	3253
512	20231031	121400	1788709624	1879	1878	1879	1878	1436
513	20231031	121300	1786012788	1878	1881	1881	1878	10735
514	20231031	121200	1765831582	1881	1881	1884	1880	45
515	20231031	121100	1765746950	1880	1884	1884	1880	5201
516	20231031	121000	1755965041	1880	1880	1880	1880	6429
517	20231031	120900	1743878521	1880	1883	1883	1878	18029
518	20231031	120800	1709970410	1883	1885	1885	1882	544
519	20231031	120700	1708946051	1886	1888	1888	1886	23
520	20231031	120600	1708902660	1889	1889	1890	1889	279
521	20231031	120500	1708375369	1882	1880	1889	1880	3120
522	20231031	120400	1702509619	1880	1889	1889	1880	1854
523	20231031	120300	1699016294	1889	1889	1889	1889	1
524	20231031	120200	1699014405	1889	1889	1889	1889	30
525	20231031	120100	1698957735	1890	1879	1890	1876	3339
526	20231031	120000	1692692092	1879	1879	1879	1879	730
527	20231031	115900	1691320422	1879	1880	1880	1879	5074
528	20231031	115800	1681784771	1880	1880	1880	1879	1251
529	20231031	115700	1679432943	1880	1882	1882	1880	7370
530	20231031	115600	1665574262	1882	1883	1883	1881	9496
531	20231031	115500	1647703890	1883	1885	1885	1883	5142
532	20231031	115400	1638014913	1885	1885	1885	1885	7709
533	20231031	115300	1623483448	1885	1886	1887	1885	2637
534	20231031	115200	1618510411	1886	1886	1886	1886	4
535	20231031	115100	1618502867	1896	1886	1896	1885	1664
536	20231031	115000	1615359378	1886	1896	1896	1886	675
537	20231031	114900	1614086318	1896	1885	1896	1885	354
538	20231031	114800	1613418984	1896	1896	1896	1883	183
539	20231031	114700	1613074269	1884	1889	1889	1883	13430
540	20231031	114600	1587766115	1889	1889	1889	1889	381
541	20231031	114500	1587046406	1889	1899	1899	1889	1020
542	20231031	114400	1585119546	1889	1891	1891	1889	1475
543	20231031	114300	1582331957	1890	1899	1899	1890	1271
544	20231031	114200	1579925391	1899	1900	1900	1899	1907
545	20231031	114100	1576302211	1903	1904	1904	1903	2
546	20231031	114000	1576298404	1905	1899	1905	1899	545
547	20231031	113900	1575263443	1905	1897	1905	1895	20798
548	20231031	113800	1535800341	1897	1892	1897	1892	11536
549	20231031	113700	1513925853	1895	1894	1895	1893	3764
550	20231031	113600	1506796169	1893	1890	1893	1890	240
551	20231031	113500	1506342078	1889	1884	1889	1884	6289
552	20231031	113400	1494464619	1885	1887	1887	1881	6032
553	20231031	113300	1483114501	1881	1890	1895	1881	11099
554	20231031	113200	1462180596	1887	1890	1890	1887	4168
555	20231031	113100	1454309853	1890	1892	1892	1890	5160
556	20231031	113000	1444554717	1892	1892	1894	1892	1471
557	20231031	112900	1441771351	1892	1890	1892	1890	4701
558	20231031	112800	1432885413	1890	1894	1895	1890	8717
559	20231031	112700	1416398982	1895	1900	1900	1891	7112
560	20231031	112600	1402919621	1900	1902	1902	1900	928
561	20231031	112500	1401155806	1905	1906	1906	1904	1003
562	20231031	112400	1399245320	1905	1907	1911	1900	5888
563	20231031	112300	1388056547	1900	1901	1925	1900	4837
564	20231031	112200	1378852118	1901	1901	1902	1901	811
565	20231031	112100	1377310307	1901	1901	1902	1901	4385
566	20231031	112000	1368973995	1902	1903	1903	1902	1879
567	20231031	111900	1365399689	1903	1903	1905	1902	2203
568	20231031	111800	1361208414	1902	1902	1902	1901	2933
569	20231031	111700	1355632162	1901	1901	1903	1901	6616
570	20231031	111600	1343050342	1901	1910	1910	1901	11215
571	20231031	111500	1321686194	1916	1911	1916	1908	4516
572	20231031	111400	1313062580	1911	1916	1916	1910	13752
573	20231031	111300	1286760800	1916	1920	1920	1916	5561
574	20231031	111200	1276098108	1925	1920	1925	1920	5459
575	20231031	111100	1265616818	1920	1921	1921	1920	2643
576	20231031	111000	1260540691	1921	1921	1921	1921	0
577	20231031	110900	1260540691	1921	1923	1923	1920	11793
578	20231031	110800	1237879093	1923	1925	1925	1923	1478
579	20231031	110700	1235035631	1924	1929	1929	1924	73
580	20231031	110600	1234895124	1924	1924	1924	1924	503
581	20231031	110500	1233927352	1924	1930	1930	1924	375
582	20231031	110400	1233205732	1930	1930	1930	1930	0
583	20231031	110300	1233205732	1930	1930	1930	1930	0
584	20231031	110200	1233205732	1930	1924	1930	1923	3441
585	20231031	110100	1226588312	1923	1932	1932	1923	7975
586	20231031	110000	1211230221	1932	1932	1932	1932	205
587	20231031	105900	1210834161	1933	1933	1933	1933	360
588	20231031	105800	1210138281	1934	1934	1934	1934	0
589	20231031	105700	1210138281	1934	1936	1936	1934	413
590	20231031	105600	1209339083	1936	1936	1936	1936	2355
591	20231031	105500	1204779803	1936	1938	1942	1936	687
592	20231031	105400	1203449207	1937	1928	1937	1928	35
593	20231031	105300	1203381520	1927	1926	1927	1925	6982
594	20231031	105200	1189940468	1926	1938	1938	1926	1785
595	20231031	105100	1186502482	1930	1930	1930	1930	195
596	20231031	105000	1186126132	1930	1933	1933	1930	10809
597	20231031	104900	1165260551	1933	1933	1933	1933	0
598	20231031	104800	1165260551	1933	1939	1939	1933	212
599	20231031	104700	1164850699	1939	1940	1940	1939	327
600	20231031	104600	1164216323	1940	1942	1942	1940	1100
601	20231031	104500	1162081357	1942	1943	1943	1942	272
602	20231031	104400	1161553083	1943	1944	1944	1942	1324
603	20231031	104300	1158980109	1944	1944	1946	1944	2253
604	20231031	104200	1154600261	1944	1944	1944	1944	1699
605	20231031	104100	1151297405	1940	1937	1940	1937	6864
606	20231031	104000	1137986027	1935	1934	1935	1934	1345
607	20231031	103900	1135383567	1934	1935	1935	1934	2227
608	20231031	103800	1131074442	1935	1935	1935	1935	2
609	20231031	103700	1131070572	1935	1932	1935	1932	2392
610	20231031	103600	1126449222	1932	1937	1937	1932	207
611	20231031	103500	1126049263	1939	1939	1939	1939	30
612	20231031	103400	1125991093	1939	1930	1939	1925	2518
613	20231031	103300	1121137276	1931	1931	1931	1930	256
614	20231031	103200	1120642944	1932	1934	1934	1932	440
615	20231031	103100	1119792817	1939	1939	1939	1939	0
616	20231031	103000	1119792817	1939	1931	1939	1931	287
617	20231031	102900	1119238604	1936	1934	1937	1931	2333
618	20231031	102800	1114724510	1931	1928	1936	1928	2281
619	20231031	102700	1110317319	1928	1923	1933	1923	514
620	20231031	102600	1109328837	1920	1922	1934	1920	12142
621	20231031	102500	1085997022	1921	1939	1939	1921	9937
622	20231031	102400	1066861601	1936	1935	1936	1924	20697
623	20231031	102300	1026948807	1936	1936	1936	1936	45
624	20231031	102200	1026861687	1936	1934	1936	1933	2550
625	20231031	102100	1021929881	1934	1934	1935	1934	521
626	20231031	102000	1020922261	1934	1934	1934	1933	540
627	20231031	101900	1019878281	1934	1933	1934	1933	1585
628	20231031	101800	1016814377	1932	1933	1933	1931	43
629	20231031	101700	1016731284	1933	1934	1934	1933	1008
630	20231031	101600	1014781813	1934	1936	1936	1924	13259
631	20231031	101500	989165582	1936	1939	1939	1936	6021
632	20231031	101400	977503597	1939	1945	1945	1939	10639
633	20231031	101300	956842913	1945	1950	1950	1945	3390
634	20231031	101200	950236640	1950	1952	1952	1950	2693
635	20231031	101100	944981976	1951	1952	1952	1951	513
636	20231031	101000	943981041	1952	1952	1952	1952	60
637	20231031	100900	943863921	1951	1956	1956	1951	1537
638	20231031	100800	940859645	1957	1958	1958	1957	365
639	20231031	100700	940145201	1958	1958	1958	1958	354
640	20231031	100600	939452069	1960	1960	1960	1960	0
641	20231031	100500	939452069	1960	1960	1960	1960	794
642	20231031	100400	937895829	1960	1963	1963	1960	383
643	20231031	100300	937145022	1963	1963	1963	1963	1026
644	20231031	100200	935130984	1962	1960	1962	1954	3077
645	20231031	100100	929096988	1954	1946	1963	1946	11786
646	20231031	100000	906039327	1941	1945	1945	1936	11946
647	20231031	095900	882848101	1946	1950	1950	1946	6371
648	20231031	095800	870439593	1950	1952	1953	1950	15009
649	20231031	095700	841161528	1951	1952	1955	1951	2032
650	20231031	095600	837196396	1955	1955	1955	1951	224
651	20231031	095500	836759124	1955	1956	1956	1951	5556
652	20231031	095400	825916800	1952	1958	1962	1952	2712
653	20231031	095300	820617431	1963	1963	1963	1960	1247
654	20231031	095200	818169702	1963	1963	1963	1963	0
655	20231031	095100	818169702	1963	1963	1963	1963	101
656	20231031	095000	817971439	1963	1958	1964	1958	1601
657	20231031	094900	814831950	1958	1958	1958	1958	183
658	20231031	094800	814473636	1953	1952	1958	1950	13528
659	20231031	094700	788081224	1952	1953	1955	1952	6499
660	20231031	094600	775386362	1953	1956	1956	1953	5023
661	20231031	094500	765567338	1956	1958	1958	1956	4530
662	20231031	094400	756700787	1958	1960	1960	1958	1584
663	20231031	094300	753598407	1958	1960	1960	1958	541
664	20231031	094200	752538804	1963	1961	1965	1957	17100
665	20231031	094100	719027975	1962	1964	1964	1961	7954
666	20231031	094000	703419570	1964	1964	1965	1962	3065
667	20231031	093900	697403017	1964	1968	1968	1964	1491
668	20231031	093800	694474686	1965	1965	1968	1965	334
669	20231031	093700	693818373	1968	1965	1968	1964	2910
670	20231031	093600	688100919	1964	1968	1968	1964	3411
671	20231031	093500	681400124	1968	1968	1969	1966	1723
672	20231031	093400	678009003	1969	1974	1975	1969	10352
673	20231031	093300	657601660	1974	1970	1975	1970	300
674	20231031	093200	657010341	1969	1966	1969	1966	8868
675	20231031	093100	639550695	1966	1963	1969	1963	7395
676	20231031	093000	625019935	1963	1964	1970	1963	4613
677	20231031	092900	615961689	1964	1964	1965	1962	8815
678	20231031	092800	598661316	1964	1968	1970	1964	25107
679	20231031	092700	549335262	1970	1972	1972	1969	900
680	20231031	092600	547561993	1972	1967	1972	1967	1132
681	20231031	092500	545329916	1968	1966	1972	1966	154
682	20231031	092400	545026698	1965	1970	1970	1965	12944
683	20231031	092300	519575880	1969	1969	1973	1968	3777
684	20231031	092200	512138457	1969	1971	1971	1967	3637
685	20231031	092100	504976330	1981	1982	1982	1971	2814
686	20231031	092000	499426433	1975	1980	1984	1972	2418
687	20231031	091900	494636814	1983	1972	1983	1972	3485
688	20231031	091800	487742581	1984	1984	1985	1980	3739
689	20231031	091700	480328872	1983	1970	1983	1970	7961
690	20231031	091600	464590578	1975	1967	1976	1967	9241
691	20231031	091500	446357561	1967	1970	1970	1967	506
692	20231031	091400	445362190	1966	1970	1970	1966	1734
693	20231031	091300	441952616	1966	1966	1969	1965	5755
694	20231031	091200	430639427	1966	1968	1969	1966	12394
695	20231031	091100	406252843	1968	1968	1976	1968	5779
696	20231031	091000	394871804	1968	1976	1976	1968	2918
697	20231031	090900	389126159	1976	1978	1978	1968	1111
698	20231031	090800	386938642	1967	1968	1979	1967	1276
699	20231031	090700	384422230	1968	1980	1980	1965	24459
700	20231031	090600	336336733	1970	1985	1986	1970	10081
701	20231031	090500	316418176	1986	1975	1986	1970	9290
702	20231031	090400	298000085	1975	1971	1975	1964	32237
703	20231031	090300	234617630	1970	1975	1983	1970	12538
704	20231031	090200	209887320	1975	1994	1994	1973	19816
705	20231031	090100	170616302	1994	1980	1995	1979	30505
706	20231031	090000	109889022	1979	1994	1994	1979	55202