KissMeData/365590/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204900	1377541747	1917	1917	1917	1917	5631
3	20231016	204800	1377541747	1917	1917	1917	1917	0
4	20231016	204700	1377541747	1917	1917	1917	1917	0
5	20231016	204600	1377541747	1917	1917	1917	1917	0
6	20231016	204500	1377541747	1917	1917	1917	1917	0
7	20231016	204400	1377541747	1917	1917	1917	1917	0
8	20231016	204300	1377541747	1917	1917	1917	1917	0
9	20231016	204200	1377541747	1917	1917	1917	1917	0
10	20231016	204100	1377541747	1917	1917	1917	1917	0
11	20231016	204000	1377541747	1917	1917	1917	1917	0
12	20231016	203900	1377541747	1917	1917	1917	1917	0
13	20231016	203800	1377541747	1917	1917	1917	1917	0
14	20231016	203700	1377541747	1917	1917	1917	1917	0
15	20231016	203600	1377541747	1917	1917	1917	1917	0
16	20231016	203500	1377541747	1917	1917	1917	1917	0
17	20231016	203400	1377541747	1917	1917	1917	1917	0
18	20231016	203300	1377541747	1917	1917	1917	1917	0
19	20231016	203200	1377541747	1917	1917	1917	1917	0
20	20231016	203100	1377541747	1917	1917	1917	1917	0
21	20231016	203000	1377541747	1917	1917	1917	1917	0
22	20231016	202900	1377541747	1917	1917	1917	1917	0
23	20231016	202800	1377541747	1917	1917	1917	1917	0
24	20231016	202700	1377541747	1917	1917	1917	1917	0
25	20231016	202600	1377541747	1917	1917	1917	1917	0
26	20231016	202500	1377541747	1917	1917	1917	1917	0
27	20231016	202400	1377541747	1917	1917	1917	1917	0
28	20231016	202300	1377541747	1917	1917	1917	1917	0
29	20231016	202200	1377541747	1917	1917	1917	1917	0
30	20231016	202100	1377541747	1917	1917	1917	1917	0
31	20231016	202000	1377541747	1917	1917	1917	1917	0
32	20231016	201900	1377541747	1917	1917	1917	1917	5631
33	20231016	201800	1377541747	1917	1917	1917	1917	0
34	20231016	201700	1377541747	1917	1917	1917	1917	0
35	20231016	201600	1377541747	1917	1917	1917	1917	0
36	20231016	201500	1377541747	1917	1917	1917	1917	0
37	20231016	201400	1377541747	1917	1917	1917	1917	0
38	20231016	201300	1377541747	1917	1917	1917	1917	0
39	20231016	201200	1377541747	1917	1917	1917	1917	0
40	20231016	201100	1377541747	1917	1917	1917	1917	0
41	20231016	201000	1377541747	1917	1917	1917	1917	0
42	20231016	200900	1377541747	1917	1917	1917	1917	0
43	20231016	200800	1377541747	1917	1917	1917	1917	0
44	20231016	200700	1377541747	1917	1917	1917	1917	0
45	20231016	200600	1377541747	1917	1917	1917	1917	0
46	20231016	200500	1377541747	1917	1917	1917	1917	0
47	20231016	200400	1377541747	1917	1917	1917	1917	0
48	20231016	200300	1377541747	1917	1917	1917	1917	0
49	20231016	200200	1377541747	1917	1917	1917	1917	0
50	20231016	200100	1377541747	1917	1917	1917	1917	0
51	20231016	200000	1377541747	1917	1917	1917	1917	0
52	20231016	195900	1377541747	1917	1917	1917	1917	0
53	20231016	195800	1377541747	1917	1917	1917	1917	0
54	20231016	195700	1377541747	1917	1917	1917	1917	0
55	20231016	195600	1377541747	1917	1917	1917	1917	0
56	20231016	195500	1377541747	1917	1917	1917	1917	0
57	20231016	195400	1377541747	1917	1917	1917	1917	0
58	20231016	195300	1377541747	1917	1917	1917	1917	0
59	20231016	195200	1377541747	1917	1917	1917	1917	0
60	20231016	195100	1377541747	1917	1917	1917	1917	0
61	20231016	195000	1377541747	1917	1917	1917	1917	0
62	20231016	194900	1377541747	1917	1917	1917	1917	5631
63	20231016	194800	1377541747	1917	1917	1917	1917	0
64	20231016	194700	1377541747	1917	1917	1917	1917	0
65	20231016	194600	1377541747	1917	1917	1917	1917	0
66	20231016	194500	1377541747	1917	1917	1917	1917	0
67	20231016	194400	1377541747	1917	1917	1917	1917	0
68	20231016	194300	1377541747	1917	1917	1917	1917	0
69	20231016	194200	1377541747	1917	1917	1917	1917	0
70	20231016	194100	1377541747	1917	1917	1917	1917	0
71	20231016	194000	1377541747	1917	1917	1917	1917	0
72	20231016	193900	1377541747	1917	1917	1917	1917	0
73	20231016	193800	1377541747	1917	1917	1917	1917	0
74	20231016	193700	1377541747	1917	1917	1917	1917	0
75	20231016	193600	1377541747	1917	1917	1917	1917	0
76	20231016	193500	1377541747	1917	1917	1917	1917	0
77	20231016	193400	1377541747	1917	1917	1917	1917	0
78	20231016	193300	1377541747	1917	1917	1917	1917	0
79	20231016	193200	1377541747	1917	1917	1917	1917	0
80	20231016	193100	1377541747	1917	1917	1917	1917	0
81	20231016	193000	1377541747	1917	1917	1917	1917	0
82	20231016	192900	1377541747	1917	1917	1917	1917	0
83	20231016	192800	1377541747	1917	1917	1917	1917	0
84	20231016	192700	1377541747	1917	1917	1917	1917	0
85	20231016	192600	1377541747	1917	1917	1917	1917	0
86	20231016	192500	1377541747	1917	1917	1917	1917	0
87	20231016	192400	1377541747	1917	1917	1917	1917	0
88	20231016	192300	1377541747	1917	1917	1917	1917	0
89	20231016	192200	1377541747	1917	1917	1917	1917	0
90	20231016	192100	1377541747	1917	1917	1917	1917	0
91	20231016	192000	1377541747	1917	1917	1917	1917	0
92	20231016	191900	1377541747	1917	1917	1917	1917	5631
93	20231016	191800	1377541747	1917	1917	1917	1917	0
94	20231016	191700	1377541747	1917	1917	1917	1917	0
95	20231016	191600	1377541747	1917	1917	1917	1917	0
96	20231016	191500	1377541747	1917	1917	1917	1917	0
97	20231016	191400	1377541747	1917	1917	1917	1917	0
98	20231016	191300	1377541747	1917	1917	1917	1917	0
99	20231016	191200	1377541747	1917	1917	1917	1917	0
100	20231016	191100	1377541747	1917	1917	1917	1917	0
101	20231016	191000	1377541747	1917	1917	1917	1917	0
102	20231016	190900	1377541747	1917	1917	1917	1917	0
103	20231016	190800	1377541747	1917	1917	1917	1917	0
104	20231016	190700	1377541747	1917	1917	1917	1917	0
105	20231016	190600	1377541747	1917	1917	1917	1917	0
106	20231016	190500	1377541747	1917	1917	1917	1917	0
107	20231016	190400	1377541747	1917	1917	1917	1917	0
108	20231016	190300	1377541747	1917	1917	1917	1917	0
109	20231016	190200	1377541747	1917	1917	1917	1917	0
110	20231016	190100	1377541747	1917	1917	1917	1917	0
111	20231016	190000	1377541747	1917	1917	1917	1917	0
112	20231016	185900	1377541747	1917	1917	1917	1917	0
113	20231016	185800	1377541747	1917	1917	1917	1917	0
114	20231016	185700	1377541747	1917	1917	1917	1917	0
115	20231016	185600	1377541747	1917	1917	1917	1917	0
116	20231016	185500	1377541747	1917	1917	1917	1917	0
117	20231016	185400	1377541747	1917	1917	1917	1917	0
118	20231016	185300	1377541747	1917	1917	1917	1917	0
119	20231016	185200	1377541747	1917	1917	1917	1917	0
120	20231016	185100	1377541747	1917	1917	1917	1917	0
121	20231016	185000	1377541747	1917	1917	1917	1917	0
122	20231016	184900	1377541747	1917	1917	1917	1917	5631
123	20231016	184800	1377541747	1917	1917	1917	1917	0
124	20231016	184700	1377541747	1917	1917	1917	1917	0
125	20231016	184600	1377541747	1917	1917	1917	1917	0
126	20231016	184500	1377541747	1917	1917	1917	1917	0
127	20231016	184400	1377541747	1917	1917	1917	1917	0
128	20231016	184300	1377541747	1917	1917	1917	1917	0
129	20231016	184200	1377541747	1917	1917	1917	1917	0
130	20231016	184100	1377541747	1917	1917	1917	1917	0
131	20231016	184000	1377541747	1917	1917	1917	1917	0
132	20231016	183900	1377541747	1917	1917	1917	1917	0
133	20231016	183800	1377541747	1917	1917	1917	1917	0
134	20231016	183700	1377541747	1917	1917	1917	1917	0
135	20231016	183600	1377541747	1917	1917	1917	1917	0
136	20231016	183500	1377541747	1917	1917	1917	1917	0
137	20231016	183400	1377541747	1917	1917	1917	1917	0
138	20231016	183300	1377541747	1917	1917	1917	1917	0
139	20231016	183200	1377541747	1917	1917	1917	1917	0
140	20231016	183100	1377541747	1917	1917	1917	1917	0
141	20231016	183000	1377541747	1917	1917	1917	1917	0
142	20231016	182900	1377541747	1917	1917	1917	1917	0
143	20231016	182800	1377541747	1917	1917	1917	1917	0
144	20231016	182700	1377541747	1917	1917	1917	1917	0
145	20231016	182600	1377541747	1917	1917	1917	1917	0
146	20231016	182500	1377541747	1917	1917	1917	1917	0
147	20231016	182400	1377541747	1917	1917	1917	1917	0
148	20231016	182300	1377541747	1917	1917	1917	1917	0
149	20231016	182200	1377541747	1917	1917	1917	1917	0
150	20231016	182100	1377541747	1917	1917	1917	1917	0
151	20231016	182000	1377541747	1917	1917	1917	1917	0
152	20231016	181900	1377541747	1917	1917	1917	1917	5631
153	20231016	181800	1377541747	1917	1917	1917	1917	0
154	20231016	181700	1377541747	1917	1917	1917	1917	0
155	20231016	181600	1377541747	1917	1917	1917	1917	0
156	20231016	181500	1377541747	1917	1917	1917	1917	0
157	20231016	181400	1377541747	1917	1917	1917	1917	0
158	20231016	181300	1377541747	1917	1917	1917	1917	0
159	20231016	181200	1377541747	1917	1917	1917	1917	0
160	20231016	181100	1377541747	1917	1917	1917	1917	0
161	20231016	181000	1377541747	1917	1917	1917	1917	0
162	20231016	180900	1377541747	1917	1917	1917	1917	0
163	20231016	180800	1377541747	1917	1917	1917	1917	0
164	20231016	180700	1377541747	1917	1917	1917	1917	0
165	20231016	180600	1377541747	1917	1917	1917	1917	0
166	20231016	180500	1377541747	1917	1917	1917	1917	0
167	20231016	180400	1377541747	1917	1917	1917	1917	0
168	20231016	180300	1377541747	1917	1917	1917	1917	0
169	20231016	180200	1377541747	1917	1917	1917	1917	0
170	20231016	180100	1377541747	1917	1917	1917	1917	0
171	20231016	180000	1377541747	1917	1917	1917	1917	0
172	20231016	175900	1377541747	1917	1917	1917	1917	0
173	20231016	175800	1377541747	1917	1917	1917	1917	0
174	20231016	175700	1377541747	1917	1917	1917	1917	0
175	20231016	175600	1377541747	1917	1917	1917	1917	0
176	20231016	175500	1377541747	1917	1917	1917	1917	0
177	20231016	175400	1377541747	1917	1917	1917	1917	0
178	20231016	175300	1377541747	1917	1917	1917	1917	0
179	20231016	175200	1377541747	1917	1917	1917	1917	0
180	20231016	175100	1377541747	1917	1917	1917	1917	0
181	20231016	175000	1377541747	1917	1917	1917	1917	0
182	20231016	174900	1377541747	1917	1917	1917	1917	5631
183	20231016	174800	1377541747	1917	1917	1917	1917	0
184	20231016	174700	1377541747	1917	1917	1917	1917	0
185	20231016	174600	1377541747	1917	1917	1917	1917	0
186	20231016	174500	1377541747	1917	1917	1917	1917	0
187	20231016	174400	1377541747	1917	1917	1917	1917	0
188	20231016	174300	1377541747	1917	1917	1917	1917	0
189	20231016	174200	1377541747	1917	1917	1917	1917	0
190	20231016	174100	1377541747	1917	1917	1917	1917	0
191	20231016	174000	1377541747	1917	1917	1917	1917	0
192	20231016	173900	1377541747	1917	1917	1917	1917	0
193	20231016	173800	1377541747	1917	1917	1917	1917	0
194	20231016	173700	1377541747	1917	1917	1917	1917	0
195	20231016	173600	1377541747	1917	1917	1917	1917	0
196	20231016	173500	1377541747	1917	1917	1917	1917	0
197	20231016	173400	1377541747	1917	1917	1917	1917	0
198	20231016	173300	1377541747	1917	1917	1917	1917	0
199	20231016	173200	1377541747	1917	1917	1917	1917	0
200	20231016	173100	1377541747	1917	1917	1917	1917	0
201	20231016	173000	1377541747	1917	1917	1917	1917	0
202	20231016	172900	1377541747	1917	1917	1917	1917	0
203	20231016	172800	1377541747	1917	1917	1917	1917	0
204	20231016	172700	1377541747	1917	1917	1917	1917	0
205	20231016	172600	1377541747	1917	1917	1917	1917	0
206	20231016	172500	1377541747	1917	1917	1917	1917	0
207	20231016	172400	1377541747	1917	1917	1917	1917	0
208	20231016	172300	1377541747	1917	1917	1917	1917	0
209	20231016	172200	1377541747	1917	1917	1917	1917	0
210	20231016	172100	1377541747	1917	1917	1917	1917	0
211	20231016	172000	1377541747	1917	1917	1917	1917	0
212	20231016	171900	1377541747	1917	1917	1917	1917	5631
213	20231016	171800	1377541747	1917	1917	1917	1917	0
214	20231016	171700	1377541747	1917	1917	1917	1917	0
215	20231016	171600	1377541747	1917	1917	1917	1917	0
216	20231016	171500	1377541747	1917	1917	1917	1917	0
217	20231016	171400	1377541747	1917	1917	1917	1917	0
218	20231016	171300	1377541747	1917	1917	1917	1917	0
219	20231016	171200	1377541747	1917	1917	1917	1917	0
220	20231016	171100	1377541747	1917	1917	1917	1917	0
221	20231016	171000	1377541747	1917	1917	1917	1917	0
222	20231016	170900	1377541747	1917	1917	1917	1917	0
223	20231016	170800	1377541747	1917	1917	1917	1917	0
224	20231016	170700	1377541747	1917	1917	1917	1917	0
225	20231016	170600	1377541747	1917	1917	1917	1917	0
226	20231016	170500	1377541747	1917	1917	1917	1917	0
227	20231016	170400	1377541747	1917	1917	1917	1917	0
228	20231016	170300	1377541747	1917	1917	1917	1917	0
229	20231016	170200	1377541747	1917	1917	1917	1917	0
230	20231016	170100	1377541747	1917	1917	1917	1917	0
231	20231016	170000	1377541747	1917	1917	1917	1917	0
232	20231016	165900	1377541747	1917	1917	1917	1917	0
233	20231016	165800	1377541747	1917	1917	1917	1917	0
234	20231016	165700	1377541747	1917	1917	1917	1917	0
235	20231016	165600	1377541747	1917	1917	1917	1917	0
236	20231016	165500	1377541747	1917	1917	1917	1917	0
237	20231016	165400	1377541747	1917	1917	1917	1917	0
238	20231016	165300	1377541747	1917	1917	1917	1917	0
239	20231016	165200	1377541747	1917	1917	1917	1917	0
240	20231016	165100	1377541747	1917	1917	1917	1917	0
241	20231016	165000	1377541747	1917	1917	1917	1917	0
242	20231016	164900	1377541747	1917	1917	1917	1917	5631
243	20231016	164800	1377541747	1917	1917	1917	1917	0
244	20231016	164700	1377541747	1917	1917	1917	1917	0
245	20231016	164600	1377541747	1917	1917	1917	1917	0
246	20231016	164500	1377541747	1917	1917	1917	1917	0
247	20231016	164400	1377541747	1917	1917	1917	1917	0
248	20231016	164300	1377541747	1917	1917	1917	1917	0
249	20231016	164200	1377541747	1917	1917	1917	1917	0
250	20231016	164100	1377541747	1917	1917	1917	1917	0
251	20231016	164000	1377541747	1917	1917	1917	1917	0
252	20231016	163900	1377541747	1917	1917	1917	1917	0
253	20231016	163800	1377541747	1917	1917	1917	1917	0
254	20231016	163700	1377541747	1917	1917	1917	1917	0
255	20231016	163600	1377541747	1917	1917	1917	1917	0
256	20231016	163500	1377541747	1917	1917	1917	1917	0
257	20231016	163400	1377541747	1917	1917	1917	1917	0
258	20231016	163300	1377541747	1917	1917	1917	1917	0
259	20231016	163200	1377541747	1917	1917	1917	1917	0
260	20231016	163100	1377541747	1917	1917	1917	1917	0
261	20231016	163000	1377541747	1917	1917	1917	1917	0
262	20231016	162900	1377541747	1917	1917	1917	1917	0
263	20231016	162800	1377541747	1917	1917	1917	1917	0
264	20231016	162700	1377541747	1917	1917	1917	1917	0
265	20231016	162600	1377541747	1917	1917	1917	1917	0
266	20231016	162500	1377541747	1917	1917	1917	1917	0
267	20231016	162400	1377541747	1917	1917	1917	1917	0
268	20231016	162300	1377541747	1917	1917	1917	1917	0
269	20231016	162200	1377541747	1917	1917	1917	1917	0
270	20231016	162100	1377541747	1917	1917	1917	1917	0
271	20231016	162000	1377541747	1917	1917	1917	1917	0
272	20231016	161900	1377541747	1917	1917	1917	1917	5631
273	20231016	161800	1377541747	1917	1917	1917	1917	0
274	20231016	161700	1377541747	1917	1917	1917	1917	0
275	20231016	161600	1377541747	1917	1917	1917	1917	0
276	20231016	161500	1377541747	1917	1917	1917	1917	0
277	20231016	161400	1377541747	1917	1917	1917	1917	0
278	20231016	161300	1377541747	1917	1917	1917	1917	0
279	20231016	161200	1377541747	1917	1917	1917	1917	0
280	20231016	161100	1377541747	1917	1917	1917	1917	0
281	20231016	161000	1377541747	1917	1917	1917	1917	0
282	20231016	160900	1377541747	1917	1917	1917	1917	0
283	20231016	160800	1377541747	1917	1917	1917	1917	0
284	20231016	160700	1377541747	1917	1917	1917	1917	0
285	20231016	160600	1377541747	1917	1917	1917	1917	0
286	20231016	160500	1377541747	1917	1917	1917	1917	0
287	20231016	160400	1377541747	1917	1917	1917	1917	0
288	20231016	160300	1377541747	1917	1917	1917	1917	0
289	20231016	160200	1377541747	1917	1917	1917	1917	0
290	20231016	160100	1377541747	1917	1917	1917	1917	0
291	20231016	160000	1377541747	1917	1917	1917	1917	0
292	20231016	155900	1377541747	1917	1917	1917	1917	0
293	20231016	155800	1377541747	1917	1917	1917	1917	0
294	20231016	155700	1377541747	1917	1917	1917	1917	0
295	20231016	155600	1377541747	1917	1917	1917	1917	0
296	20231016	155500	1377541747	1917	1917	1917	1917	0
297	20231016	155400	1377541747	1917	1917	1917	1917	0
298	20231016	155300	1377541747	1917	1917	1917	1917	0
299	20231016	155200	1377541747	1917	1917	1917	1917	0
300	20231016	155100	1377541747	1917	1917	1917	1917	0
301	20231016	155000	1377541747	1917	1917	1917	1917	0
302	20231016	154900	1377541747	1917	1917	1917	1917	5631
303	20231016	154800	1377541747	1917	1917	1917	1917	0
304	20231016	154700	1377541747	1917	1917	1917	1917	0
305	20231016	154600	1377541747	1917	1917	1917	1917	0
306	20231016	154500	1377541747	1917	1917	1917	1917	0
307	20231016	154400	1377541747	1917	1917	1917	1917	0
308	20231016	154300	1377541747	1917	1917	1917	1917	0
309	20231016	154200	1377541747	1917	1917	1917	1917	0
310	20231016	154100	1377541747	1917	1917	1917	1917	0
311	20231016	154000	1377541747	1917	1917	1917	1917	0
312	20231016	153900	1377541747	1917	1917	1917	1917	0
313	20231016	153800	1377541747	1917	1917	1917	1917	0
314	20231016	153700	1377541747	1917	1917	1917	1917	0
315	20231016	153600	1377541747	1917	1917	1917	1917	0
316	20231016	153500	1377541747	1917	1917	1917	1917	0
317	20231016	153400	1377541747	1917	1917	1917	1917	0
318	20231016	153300	1377541747	1917	1917	1917	1917	0
319	20231016	153200	1377541747	1917	1917	1917	1917	0
320	20231016	153100	1377541747	1917	1917	1917	1917	0
321	20231016	153000	1377541747	1917	1917	1917	1917	5631
322	20231016	152900	1366747120	1912	1912	1912	1912	0
323	20231016	152800	1366747120	1912	1912	1912	1912	0
324	20231016	152700	1366747120	1912	1912	1912	1912	0
325	20231016	152600	1366747120	1912	1912	1912	1912	0
326	20231016	152500	1366747120	1912	1912	1912	1912	0
327	20231016	152400	1366747120	1912	1912	1912	1912	0
328	20231016	152300	1366747120	1912	1912	1912	1912	0
329	20231016	152200	1366747120	1912	1912	1912	1912	0
330	20231016	152100	1366747120	1912	1912	1912	1912	0
331	20231016	152000	1366747120	1912	1912	1912	1912	0
332	20231016	151900	1366747120	1912	1912	1912	1912	0
333	20231016	151800	1366747120	1912	1914	1914	1912	60
334	20231016	151700	1366632380	1912	1912	1912	1912	204
335	20231016	151600	1366242332	1915	1915	1915	1915	0
336	20231016	151500	1366242332	1915	1914	1915	1914	294
337	20231016	151400	1365679472	1915	1914	1915	1914	161
338	20231016	151300	1365371291	1914	1914	1914	1914	2
339	20231016	151200	1365367463	1911	1910	1911	1910	1400
340	20231016	151100	1362692113	1909	1910	1910	1909	456
341	20231016	151000	1361821304	1910	1910	1910	1909	1041
342	20231016	150900	1359832999	1909	1909	1909	1909	60
343	20231016	150800	1359718459	1909	1907	1909	1907	1743
344	20231016	150700	1356392308	1907	1903	1907	1903	650
345	20231016	150600	1355155346	1903	1903	1903	1903	407
346	20231016	150500	1354380825	1903	1900	1903	1900	1860
347	20231016	150400	1350843822	1896	1896	1896	1896	690
348	20231016	150300	1349535582	1896	1895	1896	1895	2039
349	20231016	150200	1345671227	1895	1895	1895	1895	365
350	20231016	150100	1344979552	1885	1886	1886	1885	3604
351	20231016	150000	1338185512	1885	1886	1886	1885	1500
352	20231016	145900	1335357992	1885	1888	1888	1885	3053
353	20231016	145800	1329599255	1887	1887	1887	1887	488
354	20231016	145700	1328678399	1887	1890	1890	1887	2000
355	20231016	145600	1324902902	1890	1890	1895	1890	11002
356	20231016	145500	1304109112	1890	1890	1890	1890	100
357	20231016	145400	1303920112	1890	1891	1891	1890	4000
358	20231016	145300	1296357112	1890	1891	1891	1890	7000
359	20231016	145200	1283126107	1890	1891	1891	1890	777
360	20231016	145100	1281657455	1890	1896	1896	1890	5050
361	20231016	145000	1272112625	1889	1890	1890	1889	8000
362	20231016	144900	1256999125	1896	1899	1900	1890	9376
363	20231016	144800	1239238881	1900	1905	1905	1900	11755
364	20231016	144700	1216872997	1905	1905	1905	1905	2413
365	20231016	144600	1212276232	1905	1905	1905	1901	9925
366	20231016	144500	1193388107	1905	1905	1905	1905	2662
367	20231016	144400	1188316997	1905	1905	1905	1905	1100
368	20231016	144300	1186221497	1905	1905	1905	1905	2
369	20231016	144200	1186217687	1905	1905	1905	1905	59
370	20231016	144100	1186105292	1905	1905	1905	1905	50
371	20231016	144000	1186010042	1905	1905	1905	1905	110
372	20231016	143900	1185800492	1913	1905	1913	1905	160
373	20231016	143800	1185495612	1906	1911	1911	1906	9370
374	20231016	143700	1167605076	1911	1911	1911	1911	0
375	20231016	143600	1167605076	1911	1916	1916	1911	637
376	20231016	143500	1166387764	1916	1916	1916	1916	0
377	20231016	143400	1166387764	1916	1911	1916	1911	72
378	20231016	143300	1166250167	1916	1916	1916	1916	400
379	20231016	143200	1165483767	1916	1914	1916	1910	2515
380	20231016	143100	1160677857	1914	1914	1914	1914	157
381	20231016	143000	1160377359	1917	1916	1917	1915	172
382	20231016	142900	1160047974	1916	1915	1916	1915	1012
383	20231016	142800	1158109679	1915	1914	1915	1914	1102
384	20231016	142700	1156000349	1914	1914	1914	1914	7
385	20231016	142600	1155986951	1915	1913	1915	1913	795
386	20231016	142500	1154465419	1914	1913	1914	1913	400
387	20231016	142400	1153700147	1913	1913	1913	1913	102
388	20231016	142300	1153505021	1910	1910	1910	1910	654
389	20231016	142200	1152255881	1910	1910	1910	1909	3322
390	20231016	142100	1145911248	1910	1910	1910	1910	1700
391	20231016	142000	1142664248	1910	1910	1910	1910	3000
392	20231016	141900	1136934248	1914	1910	1914	1910	402
393	20231016	141800	1136166420	1910	1910	1910	1910	15
394	20231016	141700	1136137770	1910	1910	1910	1910	1000
395	20231016	141600	1134227770	1908	1910	1910	1908	652
396	20231016	141500	1132982470	1910	1910	1910	1910	4088
397	20231016	141400	1125174390	1910	1910	1910	1910	749
398	20231016	141300	1123743800	1910	1910	1910	1910	275
399	20231016	141200	1123218550	1910	1910	1910	1908	503
400	20231016	141100	1122258030	1910	1910	1910	1909	2095
401	20231016	141000	1118256664	1910	1910	1914	1910	1659
402	20231016	140900	1115087471	1910	1910	1910	1910	664
403	20231016	140800	1113819231	1907	1910	1910	1907	2060
404	20231016	140700	1109886163	1910	1909	1910	1908	1117
405	20231016	140600	1107753348	1910	1910	1910	1907	9093
406	20231016	140500	1090387230	1910	1912	1912	1910	2683
407	20231016	140400	1085259959	1914	1913	1914	1913	29
408	20231016	140300	1085204480	1914	1914	1914	1914	1
409	20231016	140200	1085202566	1914	1914	1914	1914	122
410	20231016	140100	1084969058	1914	1911	1914	1911	43
411	20231016	140000	1084886876	1910	1909	1911	1908	936
412	20231016	135900	1083100219	1908	1908	1911	1908	1044
413	20231016	135800	1081106827	1907	1898	1907	1898	1240
414	20231016	135700	1078745933	1896	1895	1896	1895	988
415	20231016	135600	1076872737	1896	1896	1896	1896	211
416	20231016	135500	1076472681	1896	1894	1896	1894	5
417	20231016	135400	1076463207	1893	1893	1893	1893	79
418	20231016	135300	1076313660	1893	1893	1893	1893	0
419	20231016	135200	1076313660	1893	1893	1893	1893	0
420	20231016	135100	1076313660	1893	1893	1893	1893	304
421	20231016	135000	1075738188	1893	1891	1893	1891	558
422	20231016	134900	1074682056	1891	1891	1891	1891	2025
423	20231016	134800	1070852781	1891	1893	1893	1891	5167
424	20231016	134700	1061077208	1893	1896	1896	1893	2087
425	20231016	134600	1057126312	1893	1893	1893	1893	1000
426	20231016	134500	1055233312	1893	1900	1900	1893	1830
427	20231016	134400	1051759067	1900	1900	1900	1900	114
428	20231016	134300	1051542467	1900	1896	1900	1896	485
429	20231016	134200	1050621605	1896	1898	1898	1896	2633
430	20231016	134100	1045625749	1899	1899	1899	1899	8
431	20231016	134000	1045610557	1899	1899	1899	1899	0
432	20231016	133900	1045610557	1899	1899	1899	1899	0
433	20231016	133800	1045610557	1899	1899	1899	1899	10
434	20231016	133700	1045591567	1899	1899	1899	1899	50
435	20231016	133600	1045496617	1900	1900	1900	1900	0
436	20231016	133500	1045496617	1900	1900	1900	1900	1223
437	20231016	133400	1043172917	1900	1900	1900	1900	2
438	20231016	133300	1043169117	1896	1896	1896	1896	0
439	20231016	133200	1043169117	1896	1900	1900	1896	505
440	20231016	133100	1042209637	1900	1899	1900	1898	942
441	20231016	133000	1040421331	1898	1899	1899	1898	146
442	20231016	132900	1040144123	1898	1897	1898	1897	731
443	20231016	132800	1038756985	1896	1893	1896	1893	2713
444	20231016	132700	1033613200	1894	1893	1896	1893	175
445	20231016	132600	1033281899	1893	1891	1893	1891	1196
446	20231016	132500	1031018182	1891	1894	1894	1891	2992
447	20231016	132400	1025352520	1893	1894	1894	1893	1248
448	20231016	132300	1022990036	1898	1898	1898	1898	0
449	20231016	132200	1022990036	1898	1898	1898	1898	1520
450	20231016	132100	1020105076	1899	1899	1899	1899	612
451	20231016	132000	1018942888	1897	1893	1897	1893	2557
452	20231016	131900	1014096333	1893	1893	1894	1893	10
453	20231016	131800	1014077402	1897	1893	1897	1893	158
454	20231016	131700	1013778304	1897	1891	1897	1891	1218
455	20231016	131600	1011472490	1891	1895	1895	1891	3037
456	20231016	131500	1005723693	1895	1900	1900	1895	1314
457	20231016	131400	1003227932	1900	1900	1900	1900	1723
458	20231016	131300	999954232	1900	1901	1901	1900	1242
459	20231016	131200	997594427	1905	1905	1905	1905	1
460	20231016	131100	997592522	1905	1900	1905	1900	944
461	20231016	131000	995798917	1900	1904	1904	1900	4151
462	20231016	130900	987905109	1906	1907	1907	1906	1711
463	20231016	130800	984642243	1908	1910	1910	1908	4765
464	20231016	130700	975546091	1911	1911	1911	1911	150
465	20231016	130600	975259441	1911	1912	1912	1911	415
466	20231016	130500	974466276	1915	1915	1915	1915	0
467	20231016	130400	974466276	1915	1915	1915	1915	2
468	20231016	130300	974462446	1913	1913	1913	1913	10100
469	20231016	130200	955141146	1915	1915	1915	1915	3
470	20231016	130100	955135401	1915	1915	1915	1915	0
471	20231016	130000	955135401	1915	1915	1915	1915	500
472	20231016	125900	954177901	1915	1915	1915	1915	0
473	20231016	125800	954177901	1915	1915	1915	1915	361
474	20231016	125700	953486586	1915	1915	1915	1915	57
475	20231016	125600	953377431	1910	1912	1912	1910	2690
476	20231016	125500	948236996	1913	1913	1913	1913	722
477	20231016	125400	946855810	1915	1915	1915	1915	0
478	20231016	125300	946855810	1915	1915	1915	1915	0
479	20231016	125200	946855810	1915	1919	1919	1915	3
480	20231016	125100	946850057	1917	1917	1917	1917	5
481	20231016	125000	946840472	1917	1917	1917	1917	2021
482	20231016	124900	942966215	1917	1917	1917	1917	89
483	20231016	124800	942795602	1919	1918	1919	1918	2642
484	20231016	124700	937726162	1912	1912	1912	1912	3033
485	20231016	124600	931927066	1918	1918	1918	1918	0
486	20231016	124500	931927066	1918	1918	1918	1918	20
487	20231016	124400	931888706	1918	1918	1918	1918	10
488	20231016	124300	931869526	1918	1918	1918	1918	0
489	20231016	124200	931869526	1918	1916	1918	1916	1800
490	20231016	124100	928417570	1920	1920	1920	1920	0
491	20231016	124000	928417570	1920	1920	1920	1920	0
492	20231016	123900	928417570	1920	1920	1920	1920	10
493	20231016	123800	928398370	1920	1920	1920	1920	10
494	20231016	123700	928379170	1920	1920	1920	1920	0
495	20231016	123600	928379170	1920	1920	1920	1920	260
496	20231016	123500	927879970	1920	1920	1920	1920	0
497	20231016	123400	927879970	1920	1920	1920	1920	130
498	20231016	123300	927630370	1920	1920	1920	1920	0
499	20231016	123200	927630370	1920	1915	1920	1915	2500
500	20231016	123100	922833398	1915	1915	1915	1915	3
501	20231016	123000	922827653	1910	1911	1911	1910	1000
502	20231016	122900	920917309	1910	1911	1911	1910	5000
503	20231016	122800	911366636	1915	1914	1915	1914	4382
504	20231016	122700	902977485	1912	1914	1914	1912	13
505	20231016	122600	902952625	1911	1911	1911	1911	0
506	20231016	122500	902952625	1911	1910	1913	1910	6506
507	20231016	122400	890518467	1910	1909	1910	1909	215
508	20231016	122300	890108017	1909	1910	1910	1909	611
509	20231016	122200	888941010	1910	1909	1910	1908	765
510	20231016	122100	887480556	1910	1910	1910	1909	969
511	20231016	122000	885629781	1910	1910	1910	1909	467
512	20231016	121900	884737821	1910	1905	1910	1905	3628
513	20231016	121800	877824566	1905	1909	1910	1905	4188
514	20231016	121700	869836621	1910	1909	1910	1909	492
515	20231016	121600	868897325	1909	1908	1909	1908	1014
516	20231016	121500	866961939	1906	1906	1906	1906	17
517	20231016	121400	866929537	1906	1908	1908	1906	4137
518	20231016	121300	859044305	1908	1906	1908	1906	1766
519	20231016	121200	855677813	1906	1903	1906	1900	2955
520	20231016	121100	850056067	1903	1906	1906	1903	4200
521	20231016	121000	842058059	1907	1907	1907	1906	3706
522	20231016	120900	834993432	1908	1908	1908	1908	682
523	20231016	120800	833692176	1908	1908	1908	1908	112
524	20231016	120700	833478480	1909	1909	1909	1909	1031
525	20231016	120600	831510301	1909	1909	1909	1909	589
526	20231016	120500	830385900	1906	1910	1910	1906	688
527	20231016	120400	829072434	1910	1910	1910	1910	1528
528	20231016	120300	826153954	1909	1909	1909	1908	519
529	20231016	120200	825163203	1909	1909	1909	1909	11
530	20231016	120100	825142204	1910	1909	1910	1909	10470
531	20231016	120000	805145889	1908	1910	1910	1908	1108
532	20231016	115900	803030124	1910	1909	1910	1909	57
533	20231016	115800	802921255	1909	1910	1910	1909	1009
534	20231016	115700	800994067	1909	1909	1910	1909	668
535	20231016	115600	799718787	1910	1910	1910	1910	574
536	20231016	115500	798622447	1910	1910	1910	1910	1039
537	20231016	115400	796637957	1910	1910	1910	1910	630
538	20231016	115300	795434657	1910	1910	1910	1910	556
539	20231016	115200	794372697	1910	1910	1910	1909	1945
540	20231016	115100	790657748	1909	1908	1909	1908	538
541	20231016	115000	789631036	1906	1906	1906	1906	50
542	20231016	114900	789535736	1909	1909	1909	1909	3
543	20231016	114800	789530009	1909	1910	1910	1906	1675
544	20231016	114700	786331432	1909	1909	1909	1909	3
545	20231016	114600	786325705	1903	1910	1910	1903	2474
546	20231016	114500	781610481	1910	1910	1910	1910	4257
547	20231016	114400	773479611	1910	1910	1910	1910	945
548	20231016	114300	771674661	1910	1910	1910	1910	0
549	20231016	114200	771674661	1910	1910	1910	1910	785
550	20231016	114100	770175311	1903	1903	1903	1903	0
551	20231016	114000	770175311	1903	1906	1906	1903	1373
552	20231016	113900	767561559	1910	1910	1910	1910	1666
553	20231016	113800	764379499	1910	1910	1910	1910	376
554	20231016	113700	763661339	1910	1909	1910	1909	766
555	20231016	113600	762198336	1906	1906	1906	1904	509
556	20231016	113500	761228431	1909	1910	1910	1906	4290
557	20231016	113400	753035980	1913	1913	1913	1913	0
558	20231016	113300	753035980	1913	1913	1913	1913	0
559	20231016	113200	753035980	1913	1913	1913	1910	104
560	20231016	113100	752837328	1910	1910	1910	1910	500
561	20231016	113000	751882328	1913	1910	1913	1910	51
562	20231016	112900	751784915	1910	1910	1910	1910	1320
563	20231016	112800	749263715	1910	1910	1910	1910	60
564	20231016	112700	749149115	1910	1910	1910	1910	91
565	20231016	112600	748975305	1909	1911	1911	1909	4514
566	20231016	112500	740352885	1913	1913	1913	1913	1
567	20231016	112400	740350972	1913	1913	1913	1913	720
568	20231016	112300	738973612	1914	1914	1914	1914	50
569	20231016	112200	738877912	1914	1910	1914	1910	1057
570	20231016	112100	736859038	1910	1911	1911	1910	2362
571	20231016	112000	732347513	1911	1914	1914	1911	2702
572	20231016	111900	727182416	1914	1913	1914	1913	102
573	20231016	111800	726987189	1911	1911	1911	1911	8
574	20231016	111700	726971901	1914	1914	1914	1914	0
575	20231016	111600	726971901	1914	1914	1914	1914	2
576	20231016	111500	726968073	1910	1910	1910	1910	2487
577	20231016	111400	722217903	1913	1913	1913	1913	0
578	20231016	111300	722217903	1913	1913	1913	1913	0
579	20231016	111200	722217903	1913	1911	1913	1909	2721
580	20231016	111100	717018762	1912	1909	1912	1909	1336
581	20231016	111000	714466135	1910	1910	1910	1904	631
582	20231016	110900	713263729	1910	1911	1911	1910	766
583	20231016	110800	711800373	1911	1906	1911	1904	3333
584	20231016	110700	705449031	1905	1905	1905	1905	500
585	20231016	110600	704496531	1904	1910	1910	1904	32
586	20231016	110500	704435531	1910	1910	1910	1909	3461
587	20231016	110400	697827447	1910	1910	1910	1910	2849
588	20231016	110300	692385857	1915	1915	1915	1915	111
589	20231016	110200	692173292	1915	1903	1915	1903	10742
590	20231016	110100	671662870	1903	1903	1903	1903	62
591	20231016	110000	671544884	1902	1904	1904	1902	767
592	20231016	105900	670084544	1904	1902	1905	1902	1532
593	20231016	105800	667167563	1902	1901	1902	1900	199
594	20231016	105700	666789241	1904	1904	1904	1904	597
595	20231016	105600	665652553	1904	1907	1908	1901	1231
596	20231016	105500	663305334	1907	1907	1907	1907	2
597	20231016	105400	663301520	1902	1903	1903	1898	1006
598	20231016	105300	661388233	1903	1902	1907	1902	1486
599	20231016	105200	658557245	1902	1906	1906	1902	764
600	20231016	105100	657102492	1906	1905	1908	1904	1270
601	20231016	105000	654682269	1904	1896	1904	1896	4982
602	20231016	104900	645218869	1896	1895	1896	1895	578
603	20231016	104800	644123043	1896	1896	1896	1896	3
604	20231016	104700	644117355	1890	1899	1900	1890	2861
605	20231016	104600	638689762	1896	1900	1900	1896	85
606	20231016	104500	638528538	1900	1900	1900	1900	5
607	20231016	104400	638519038	1898	1895	1898	1895	2161
608	20231016	104300	634420014	1895	1890	1895	1890	848
609	20231016	104200	632817219	1880	1888	1888	1880	5700
610	20231016	104100	622094508	1904	1901	1904	1901	983
611	20231016	104000	620224670	1901	1900	1901	1885	356
612	20231016	103900	619551972	1890	1902	1902	1890	3189
613	20231016	103800	613517475	1902	1901	1902	1898	409
614	20231016	103700	612740019	1898	1900	1902	1898	2352
615	20231016	103600	608271621	1900	1906	1906	1900	3129
616	20231016	103500	602322279	1906	1906	1907	1906	570
617	20231016	103400	601235349	1907	1902	1907	1902	714
618	20231016	103300	599874668	1905	1904	1907	1902	269
619	20231016	103200	599362976	1907	1908	1908	1905	3734
620	20231016	103100	592243907	1908	1903	1908	1903	1228
621	20231016	103000	589903930	1903	1903	1903	1903	80
622	20231016	102900	589751690	1905	1904	1907	1904	760
623	20231016	102800	588303845	1904	1900	1905	1900	781
624	20231016	102700	586816850	1902	1900	1902	1900	176
625	20231016	102600	586482186	1900	1901	1901	1900	425
626	20231016	102500	585674394	1901	1895	1901	1895	777
627	20231016	102400	584198992	1895	1895	1895	1895	61
628	20231016	102300	584083397	1895	1896	1897	1894	536
629	20231016	102200	583066770	1897	1891	1898	1891	1152
630	20231016	102100	580881526	1894	1894	1894	1894	906
631	20231016	102000	579165562	1894	1895	1899	1894	1367
632	20231016	101900	576576153	1900	1902	1907	1898	3643
633	20231016	101800	569647631	1908	1909	1909	1901	271
634	20231016	101700	569132116	1910	1919	1919	1910	9007
635	20231016	101600	551924786	1919	1919	1919	1919	10
636	20231016	101500	551905596	1920	1919	1920	1919	2980
637	20231016	101400	546184828	1919	1919	1919	1919	800
638	20231016	101300	544649628	1920	1915	1921	1915	8000
639	20231016	101200	529303168	1915	1915	1919	1912	13338
640	20231016	101100	503751558	1912	1915	1915	1912	350
641	20231016	101000	503082298	1915	1913	1916	1913	83
642	20231016	100900	502923398	1913	1913	1914	1912	2416
643	20231016	100800	498301622	1911	1910	1915	1910	2383
644	20231016	100700	493747602	1910	1907	1910	1901	4430
645	20231016	100600	485293013	1902	1902	1907	1902	250
646	20231016	100500	484817503	1907	1908	1909	1907	777
647	20231016	100400	483334807	1901	1905	1907	1901	1906
648	20231016	100300	479703087	1904	1898	1904	1897	4604
649	20231016	100200	470951511	1899	1901	1901	1899	8077
650	20231016	100100	455613189	1900	1899	1902	1899	6305
651	20231016	100000	443634910	1898	1898	1899	1897	3889
652	20231016	095900	436251751	1898	1885	1898	1885	3029
653	20231016	095800	430541709	1880	1889	1891	1880	6312
654	20231016	095700	418666955	1888	1878	1888	1878	4456
655	20231016	095600	410263401	1878	1880	1880	1878	565
656	20231016	095500	409201403	1880	1885	1885	1877	241
657	20231016	095400	408748578	1873	1866	1877	1856	6447
658	20231016	095300	396688782	1866	1856	1866	1856	4
659	20231016	095200	396681348	1855	1856	1856	1855	2545
660	20231016	095100	391959653	1853	1865	1865	1853	14000
661	20231016	095000	365952091	1863	1859	1888	1859	7100
662	20231016	094900	352635228	1858	1859	1859	1858	851
663	20231016	094800	351054020	1859	1860	1860	1858	8548
664	20231016	094700	335159249	1861	1867	1867	1861	6455
665	20231016	094600	323146440	1867	1867	1867	1867	2
666	20231016	094500	323142706	1863	1863	1869	1863	2036
667	20231016	094400	319349620	1869	1868	1869	1868	2
668	20231016	094300	319345883	1869	1861	1869	1861	1301
669	20231016	094200	316924104	1861	1863	1869	1860	5324
670	20231016	094100	307017201	1865	1866	1869	1865	8783
671	20231016	094000	290635144	1867	1870	1870	1867	246
672	20231016	093900	290175384	1879	1879	1879	1879	0
673	20231016	093800	290175384	1879	1882	1882	1879	5358
674	20231016	093700	280105186	1884	1879	1884	1879	675
675	20231016	093600	278836640	1879	1878	1879	1878	3110
676	20231016	093500	272993558	1879	1870	1879	1868	2101
677	20231016	093400	269063790	1866	1879	1879	1866	80
678	20231016	093300	268913490	1879	1870	1879	1870	1758
679	20231016	093200	265622537	1870	1862	1870	1862	5012
680	20231016	093100	256287858	1862	1864	1864	1862	1025
681	20231016	093000	254379136	1864	1864	1864	1864	260
682	20231016	092900	253894496	1864	1864	1864	1864	66
683	20231016	092800	253771472	1864	1864	1864	1864	276
684	20231016	092700	253257008	1865	1865	1865	1865	1433
685	20231016	092600	250584463	1859	1866	1866	1859	7758
686	20231016	092500	236150008	1867	1867	1867	1867	0
687	20231016	092400	236150008	1867	1869	1869	1867	7
688	20231016	092300	236136937	1869	1858	1869	1858	11
689	20231016	092200	236116422	1870	1859	1870	1858	658
690	20231016	092100	234887401	1857	1857	1860	1857	1374
691	20231016	092000	232332607	1857	1857	1857	1857	10
692	20231016	091900	232314037	1857	1860	1860	1851	8312
693	20231016	091800	216886665	1874	1860	1874	1858	1525
694	20231016	091700	214050551	1858	1860	1860	1858	3211
695	20231016	091600	208082321	1860	1861	1861	1860	7670
696	20231016	091500	193816046	1860	1863	1863	1860	16696
697	20231016	091400	162751126	1863	1865	1874	1863	6559
698	20231016	091300	150526076	1864	1866	1874	1864	8314
699	20231016	091200	135007015	1868	1866	1870	1865	4854
700	20231016	091100	125945529	1866	1875	1875	1865	22363
701	20231016	091000	84117758	1875	1879	1879	1875	4233
702	20231016	090900	76179283	1879	1879	1879	1879	1474
703	20231016	090800	73409637	1879	1879	1879	1879	2014
704	20231016	090700	69625331	1879	1880	1880	1879	1031
705	20231016	090600	67687708	1879	1871	1879	1869	4035
706	20231016	090500	60118615	1870	1872	1872	1870	8240
707	20231016	090400	44698805	1872	1878	1878	1871	3147
708	20231016	090300	38808138	1878	1889	1889	1878	4394
709	20231016	090200	30546038	1880	1900	1906	1880	7433
710	20231016	090100	16504571	1900	1912	1912	1900	3922
711	20231016	090000	9033466	1912	1918	1918	1912	4688