KissMeData/277410/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203300	2099874929	1932	1932	1932	1932	17103
3	20231026	203200	2099874929	1932	1932	1932	1932	0
4	20231026	203100	2099874929	1932	1932	1932	1932	0
5	20231026	203000	2099874929	1932	1932	1932	1932	0
6	20231026	202900	2099874929	1932	1932	1932	1932	0
7	20231026	202800	2099874929	1932	1932	1932	1932	0
8	20231026	202700	2099874929	1932	1932	1932	1932	0
9	20231026	202600	2099874929	1932	1932	1932	1932	0
10	20231026	202500	2099874929	1932	1932	1932	1932	0
11	20231026	202400	2099874929	1932	1932	1932	1932	0
12	20231026	202300	2099874929	1932	1932	1932	1932	0
13	20231026	202200	2099874929	1932	1932	1932	1932	0
14	20231026	202100	2099874929	1932	1932	1932	1932	0
15	20231026	202000	2099874929	1932	1932	1932	1932	0
16	20231026	201900	2099874929	1932	1932	1932	1932	0
17	20231026	201800	2099874929	1932	1932	1932	1932	0
18	20231026	201700	2099874929	1932	1932	1932	1932	0
19	20231026	201600	2099874929	1932	1932	1932	1932	0
20	20231026	201500	2099874929	1932	1932	1932	1932	0
21	20231026	201400	2099874929	1932	1932	1932	1932	0
22	20231026	201300	2099874929	1932	1932	1932	1932	0
23	20231026	201200	2099874929	1932	1932	1932	1932	0
24	20231026	201100	2099874929	1932	1932	1932	1932	0
25	20231026	201000	2099874929	1932	1932	1932	1932	0
26	20231026	200900	2099874929	1932	1932	1932	1932	0
27	20231026	200800	2099874929	1932	1932	1932	1932	0
28	20231026	200700	2099874929	1932	1932	1932	1932	0
29	20231026	200600	2099874929	1932	1932	1932	1932	0
30	20231026	200500	2099874929	1932	1932	1932	1932	0
31	20231026	200400	2099874929	1932	1932	1932	1932	0
32	20231026	200300	2099874929	1932	1932	1932	1932	17103
33	20231026	200200	2099874929	1932	1932	1932	1932	0
34	20231026	200100	2099874929	1932	1932	1932	1932	0
35	20231026	200000	2099874929	1932	1932	1932	1932	0
36	20231026	195900	2099874929	1932	1932	1932	1932	0
37	20231026	195800	2099874929	1932	1932	1932	1932	0
38	20231026	195700	2099874929	1932	1932	1932	1932	0
39	20231026	195600	2099874929	1932	1932	1932	1932	0
40	20231026	195500	2099874929	1932	1932	1932	1932	0
41	20231026	195400	2099874929	1932	1932	1932	1932	0
42	20231026	195300	2099874929	1932	1932	1932	1932	0
43	20231026	195200	2099874929	1932	1932	1932	1932	0
44	20231026	195100	2099874929	1932	1932	1932	1932	0
45	20231026	195000	2099874929	1932	1932	1932	1932	0
46	20231026	194900	2099874929	1932	1932	1932	1932	0
47	20231026	194800	2099874929	1932	1932	1932	1932	0
48	20231026	194700	2099874929	1932	1932	1932	1932	0
49	20231026	194600	2099874929	1932	1932	1932	1932	0
50	20231026	194500	2099874929	1932	1932	1932	1932	0
51	20231026	194400	2099874929	1932	1932	1932	1932	0
52	20231026	194300	2099874929	1932	1932	1932	1932	0
53	20231026	194200	2099874929	1932	1932	1932	1932	0
54	20231026	194100	2099874929	1932	1932	1932	1932	0
55	20231026	194000	2099874929	1932	1932	1932	1932	0
56	20231026	193900	2099874929	1932	1932	1932	1932	0
57	20231026	193800	2099874929	1932	1932	1932	1932	0
58	20231026	193700	2099874929	1932	1932	1932	1932	0
59	20231026	193600	2099874929	1932	1932	1932	1932	0
60	20231026	193500	2099874929	1932	1932	1932	1932	0
61	20231026	193400	2099874929	1932	1932	1932	1932	0
62	20231026	193300	2099874929	1932	1932	1932	1932	17103
63	20231026	193200	2099874929	1932	1932	1932	1932	0
64	20231026	193100	2099874929	1932	1932	1932	1932	0
65	20231026	193000	2099874929	1932	1932	1932	1932	0
66	20231026	192900	2099874929	1932	1932	1932	1932	0
67	20231026	192800	2099874929	1932	1932	1932	1932	0
68	20231026	192700	2099874929	1932	1932	1932	1932	0
69	20231026	192600	2099874929	1932	1932	1932	1932	0
70	20231026	192500	2099874929	1932	1932	1932	1932	0
71	20231026	192400	2099874929	1932	1932	1932	1932	0
72	20231026	192300	2099874929	1932	1932	1932	1932	0
73	20231026	192200	2099874929	1932	1932	1932	1932	0
74	20231026	192100	2099874929	1932	1932	1932	1932	0
75	20231026	192000	2099874929	1932	1932	1932	1932	0
76	20231026	191900	2099874929	1932	1932	1932	1932	0
77	20231026	191800	2099874929	1932	1932	1932	1932	0
78	20231026	191700	2099874929	1932	1932	1932	1932	0
79	20231026	191600	2099874929	1932	1932	1932	1932	0
80	20231026	191500	2099874929	1932	1932	1932	1932	0
81	20231026	191400	2099874929	1932	1932	1932	1932	0
82	20231026	191300	2099874929	1932	1932	1932	1932	0
83	20231026	191200	2099874929	1932	1932	1932	1932	0
84	20231026	191100	2099874929	1932	1932	1932	1932	0
85	20231026	191000	2099874929	1932	1932	1932	1932	0
86	20231026	190900	2099874929	1932	1932	1932	1932	0
87	20231026	190800	2099874929	1932	1932	1932	1932	0
88	20231026	190700	2099874929	1932	1932	1932	1932	0
89	20231026	190600	2099874929	1932	1932	1932	1932	0
90	20231026	190500	2099874929	1932	1932	1932	1932	0
91	20231026	190400	2099874929	1932	1932	1932	1932	0
92	20231026	190300	2099874929	1932	1932	1932	1932	17103
93	20231026	190200	2099874929	1932	1932	1932	1932	0
94	20231026	190100	2099874929	1932	1932	1932	1932	0
95	20231026	190000	2099874929	1932	1932	1932	1932	0
96	20231026	185900	2099874929	1932	1932	1932	1932	0
97	20231026	185800	2099874929	1932	1932	1932	1932	0
98	20231026	185700	2099874929	1932	1932	1932	1932	0
99	20231026	185600	2099874929	1932	1932	1932	1932	0
100	20231026	185500	2099874929	1932	1932	1932	1932	0
101	20231026	185400	2099874929	1932	1932	1932	1932	0
102	20231026	185300	2099874929	1932	1932	1932	1932	0
103	20231026	185200	2099874929	1932	1932	1932	1932	0
104	20231026	185100	2099874929	1932	1932	1932	1932	0
105	20231026	185000	2099874929	1932	1932	1932	1932	0
106	20231026	184900	2099874929	1932	1932	1932	1932	0
107	20231026	184800	2099874929	1932	1932	1932	1932	0
108	20231026	184700	2099874929	1932	1932	1932	1932	0
109	20231026	184600	2099874929	1932	1932	1932	1932	0
110	20231026	184500	2099874929	1932	1932	1932	1932	0
111	20231026	184400	2099874929	1932	1932	1932	1932	0
112	20231026	184300	2099874929	1932	1932	1932	1932	0
113	20231026	184200	2099874929	1932	1932	1932	1932	0
114	20231026	184100	2099874929	1932	1932	1932	1932	0
115	20231026	184000	2099874929	1932	1932	1932	1932	0
116	20231026	183900	2099874929	1932	1932	1932	1932	0
117	20231026	183800	2099874929	1932	1932	1932	1932	0
118	20231026	183700	2099874929	1932	1932	1932	1932	0
119	20231026	183600	2099874929	1932	1932	1932	1932	0
120	20231026	183500	2099874929	1932	1932	1932	1932	0
121	20231026	183400	2099874929	1932	1932	1932	1932	0
122	20231026	183300	2099874929	1932	1932	1932	1932	17103
123	20231026	183200	2099874929	1932	1932	1932	1932	0
124	20231026	183100	2099874929	1932	1932	1932	1932	0
125	20231026	183000	2099874929	1932	1932	1932	1932	0
126	20231026	182900	2099874929	1932	1932	1932	1932	0
127	20231026	182800	2099874929	1932	1932	1932	1932	0
128	20231026	182700	2099874929	1932	1932	1932	1932	0
129	20231026	182600	2099874929	1932	1932	1932	1932	0
130	20231026	182500	2099874929	1932	1932	1932	1932	0
131	20231026	182400	2099874929	1932	1932	1932	1932	0
132	20231026	182300	2099874929	1932	1932	1932	1932	0
133	20231026	182200	2099874929	1932	1932	1932	1932	0
134	20231026	182100	2099874929	1932	1932	1932	1932	0
135	20231026	182000	2099874929	1932	1932	1932	1932	0
136	20231026	181900	2099874929	1932	1932	1932	1932	0
137	20231026	181800	2099874929	1932	1932	1932	1932	0
138	20231026	181700	2099874929	1932	1932	1932	1932	0
139	20231026	181600	2099874929	1932	1932	1932	1932	0
140	20231026	181500	2099874929	1932	1932	1932	1932	0
141	20231026	181400	2099874929	1932	1932	1932	1932	0
142	20231026	181300	2099874929	1932	1932	1932	1932	0
143	20231026	181200	2099874929	1932	1932	1932	1932	0
144	20231026	181100	2099874929	1932	1932	1932	1932	0
145	20231026	181000	2099874929	1932	1932	1932	1932	0
146	20231026	180900	2099874929	1932	1932	1932	1932	0
147	20231026	180800	2099874929	1932	1932	1932	1932	0
148	20231026	180700	2099874929	1932	1932	1932	1932	0
149	20231026	180600	2099874929	1932	1932	1932	1932	0
150	20231026	180500	2099874929	1932	1932	1932	1932	0
151	20231026	180400	2099874929	1932	1932	1932	1932	0
152	20231026	180300	2099874929	1932	1932	1932	1932	17103
153	20231026	180200	2099874929	1932	1932	1932	1932	0
154	20231026	180100	2099874929	1932	1932	1932	1932	0
155	20231026	180000	2099874929	1932	1932	1932	1932	0
156	20231026	175900	2099874929	1932	1932	1932	1932	0
157	20231026	175800	2099874929	1932	1932	1932	1932	0
158	20231026	175700	2099874929	1932	1932	1932	1932	0
159	20231026	175600	2099874929	1932	1932	1932	1932	0
160	20231026	175500	2099874929	1932	1932	1932	1932	0
161	20231026	175400	2099874929	1932	1932	1932	1932	0
162	20231026	175300	2099874929	1932	1932	1932	1932	0
163	20231026	175200	2099874929	1932	1932	1932	1932	0
164	20231026	175100	2099874929	1932	1932	1932	1932	0
165	20231026	175000	2099874929	1932	1932	1932	1932	0
166	20231026	174900	2099874929	1932	1932	1932	1932	0
167	20231026	174800	2099874929	1932	1932	1932	1932	0
168	20231026	174700	2099874929	1932	1932	1932	1932	0
169	20231026	174600	2099874929	1932	1932	1932	1932	0
170	20231026	174500	2099874929	1932	1932	1932	1932	0
171	20231026	174400	2099874929	1932	1932	1932	1932	0
172	20231026	174300	2099874929	1932	1932	1932	1932	0
173	20231026	174200	2099874929	1932	1932	1932	1932	0
174	20231026	174100	2099874929	1932	1932	1932	1932	0
175	20231026	174000	2099874929	1932	1932	1932	1932	0
176	20231026	173900	2099874929	1932	1932	1932	1932	0
177	20231026	173800	2099874929	1932	1932	1932	1932	0
178	20231026	173700	2099874929	1932	1932	1932	1932	0
179	20231026	173600	2099874929	1932	1932	1932	1932	0
180	20231026	173500	2099874929	1932	1932	1932	1932	0
181	20231026	173400	2099874929	1932	1932	1932	1932	0
182	20231026	173300	2099874929	1932	1932	1932	1932	17103
183	20231026	173200	2099874929	1932	1932	1932	1932	0
184	20231026	173100	2099874929	1932	1932	1932	1932	0
185	20231026	173000	2099874929	1932	1932	1932	1932	0
186	20231026	172900	2099874929	1932	1932	1932	1932	0
187	20231026	172800	2099874929	1932	1932	1932	1932	0
188	20231026	172700	2099874929	1932	1932	1932	1932	0
189	20231026	172600	2099874929	1932	1932	1932	1932	0
190	20231026	172500	2099874929	1932	1932	1932	1932	0
191	20231026	172400	2099874929	1932	1932	1932	1932	0
192	20231026	172300	2099874929	1932	1932	1932	1932	0
193	20231026	172200	2099874929	1932	1932	1932	1932	0
194	20231026	172100	2099874929	1932	1932	1932	1932	0
195	20231026	172000	2099874929	1932	1932	1932	1932	0
196	20231026	171900	2099874929	1932	1932	1932	1932	0
197	20231026	171800	2099874929	1932	1932	1932	1932	0
198	20231026	171700	2099874929	1932	1932	1932	1932	0
199	20231026	171600	2099874929	1932	1932	1932	1932	0
200	20231026	171500	2099874929	1932	1932	1932	1932	0
201	20231026	171400	2099874929	1932	1932	1932	1932	0
202	20231026	171300	2099874929	1932	1932	1932	1932	0
203	20231026	171200	2099874929	1932	1932	1932	1932	0
204	20231026	171100	2099874929	1932	1932	1932	1932	0
205	20231026	171000	2099874929	1932	1932	1932	1932	0
206	20231026	170900	2099874929	1932	1932	1932	1932	0
207	20231026	170800	2099874929	1932	1932	1932	1932	0
208	20231026	170700	2099874929	1932	1932	1932	1932	0
209	20231026	170600	2099874929	1932	1932	1932	1932	0
210	20231026	170500	2099874929	1932	1932	1932	1932	0
211	20231026	170400	2099874929	1932	1932	1932	1932	0
212	20231026	170300	2099874929	1932	1932	1932	1932	17103
213	20231026	170200	2099874929	1932	1932	1932	1932	0
214	20231026	170100	2099874929	1932	1932	1932	1932	0
215	20231026	170000	2099874929	1932	1932	1932	1932	0
216	20231026	165900	2099874929	1932	1932	1932	1932	0
217	20231026	165800	2099874929	1932	1932	1932	1932	0
218	20231026	165700	2099874929	1932	1932	1932	1932	0
219	20231026	165600	2099874929	1932	1932	1932	1932	0
220	20231026	165500	2099874929	1932	1932	1932	1932	0
221	20231026	165400	2099874929	1932	1932	1932	1932	0
222	20231026	165300	2099874929	1932	1932	1932	1932	0
223	20231026	165200	2099874929	1932	1932	1932	1932	0
224	20231026	165100	2099874929	1932	1932	1932	1932	0
225	20231026	165000	2099874929	1932	1932	1932	1932	0
226	20231026	164900	2099874929	1932	1932	1932	1932	0
227	20231026	164800	2099874929	1932	1932	1932	1932	0
228	20231026	164700	2099874929	1932	1932	1932	1932	0
229	20231026	164600	2099874929	1932	1932	1932	1932	0
230	20231026	164500	2099874929	1932	1932	1932	1932	0
231	20231026	164400	2099874929	1932	1932	1932	1932	0
232	20231026	164300	2099874929	1932	1932	1932	1932	0
233	20231026	164200	2099874929	1932	1932	1932	1932	0
234	20231026	164100	2099874929	1932	1932	1932	1932	0
235	20231026	164000	2099874929	1932	1932	1932	1932	0
236	20231026	163900	2099874929	1932	1932	1932	1932	0
237	20231026	163800	2099874929	1932	1932	1932	1932	0
238	20231026	163700	2099874929	1932	1932	1932	1932	0
239	20231026	163600	2099874929	1932	1932	1932	1932	0
240	20231026	163500	2099874929	1932	1932	1932	1932	0
241	20231026	163400	2099874929	1932	1932	1932	1932	0
242	20231026	163300	2099874929	1932	1932	1932	1932	17103
243	20231026	163200	2099874929	1932	1932	1932	1932	0
244	20231026	163100	2099874929	1932	1932	1932	1932	0
245	20231026	163000	2099874929	1932	1932	1932	1932	0
246	20231026	162900	2099874929	1932	1932	1932	1932	0
247	20231026	162800	2099874929	1932	1932	1932	1932	0
248	20231026	162700	2099874929	1932	1932	1932	1932	0
249	20231026	162600	2099874929	1932	1932	1932	1932	0
250	20231026	162500	2099874929	1932	1932	1932	1932	0
251	20231026	162400	2099874929	1932	1932	1932	1932	0
252	20231026	162300	2099874929	1932	1932	1932	1932	0
253	20231026	162200	2099874929	1932	1932	1932	1932	0
254	20231026	162100	2099874929	1932	1932	1932	1932	0
255	20231026	162000	2099874929	1932	1932	1932	1932	0
256	20231026	161900	2099874929	1932	1932	1932	1932	0
257	20231026	161800	2099874929	1932	1932	1932	1932	0
258	20231026	161700	2099874929	1932	1932	1932	1932	0
259	20231026	161600	2099874929	1932	1932	1932	1932	0
260	20231026	161500	2099874929	1932	1932	1932	1932	0
261	20231026	161400	2099874929	1932	1932	1932	1932	0
262	20231026	161300	2099874929	1932	1932	1932	1932	0
263	20231026	161200	2099874929	1932	1932	1932	1932	0
264	20231026	161100	2099874929	1932	1932	1932	1932	0
265	20231026	161000	2099874929	1932	1932	1932	1932	0
266	20231026	160900	2099874929	1932	1932	1932	1932	0
267	20231026	160800	2099874929	1932	1932	1932	1932	0
268	20231026	160700	2099874929	1932	1932	1932	1932	0
269	20231026	160600	2099874929	1932	1932	1932	1932	0
270	20231026	160500	2099874929	1932	1932	1932	1932	0
271	20231026	160400	2099874929	1932	1932	1932	1932	0
272	20231026	160300	2099874929	1932	1932	1932	1932	17103
273	20231026	160200	2099874929	1932	1932	1932	1932	0
274	20231026	160100	2099874929	1932	1932	1932	1932	0
275	20231026	160000	2099874929	1932	1932	1932	1932	0
276	20231026	155900	2099874929	1932	1932	1932	1932	0
277	20231026	155800	2099874929	1932	1932	1932	1932	0
278	20231026	155700	2099874929	1932	1932	1932	1932	0
279	20231026	155600	2099874929	1932	1932	1932	1932	0
280	20231026	155500	2099874929	1932	1932	1932	1932	0
281	20231026	155400	2099874929	1932	1932	1932	1932	0
282	20231026	155300	2099874929	1932	1932	1932	1932	0
283	20231026	155200	2099874929	1932	1932	1932	1932	0
284	20231026	155100	2099874929	1932	1932	1932	1932	0
285	20231026	155000	2099874929	1932	1932	1932	1932	0
286	20231026	154900	2099874929	1932	1932	1932	1932	0
287	20231026	154800	2099874929	1932	1932	1932	1932	0
288	20231026	154700	2099874929	1932	1932	1932	1932	0
289	20231026	154600	2099874929	1932	1932	1932	1932	0
290	20231026	154500	2099874929	1932	1932	1932	1932	0
291	20231026	154400	2099874929	1932	1932	1932	1932	0
292	20231026	154300	2099874929	1932	1932	1932	1932	0
293	20231026	154200	2099874929	1932	1932	1932	1932	0
294	20231026	154100	2099874929	1932	1932	1932	1932	0
295	20231026	154000	2099874929	1932	1932	1932	1932	0
296	20231026	153900	2099874929	1932	1932	1932	1932	0
297	20231026	153800	2099874929	1932	1932	1932	1932	0
298	20231026	153700	2099874929	1932	1932	1932	1932	0
299	20231026	153600	2099874929	1932	1932	1932	1932	0
300	20231026	153500	2099874929	1932	1932	1932	1932	0
301	20231026	153400	2099874929	1932	1932	1932	1932	0
302	20231026	153300	2099874929	1932	1932	1932	1932	17103
303	20231026	153200	2099874929	1932	1932	1932	1932	0
304	20231026	153100	2099874929	1932	1932	1932	1932	0
305	20231026	153000	2099874929	1932	1932	1932	1932	17103
306	20231026	152900	2066831933	1932	1932	1932	1932	0
307	20231026	152800	2066831933	1932	1932	1932	1932	0
308	20231026	152700	2066831933	1932	1932	1932	1932	0
309	20231026	152600	2066831933	1932	1932	1932	1932	0
310	20231026	152500	2066831933	1932	1932	1932	1932	0
311	20231026	152400	2066831933	1932	1932	1932	1932	0
312	20231026	152300	2066831933	1932	1932	1932	1932	0
313	20231026	152200	2066831933	1932	1932	1932	1932	0
314	20231026	152100	2066831933	1932	1932	1932	1932	0
315	20231026	152000	2066831933	1932	1932	1932	1932	0
316	20231026	151900	2066831933	1932	1932	1932	1931	1792
317	20231026	151800	2063371456	1932	1931	1932	1931	2224
318	20231026	151700	2059075890	1931	1930	1931	1930	565
319	20231026	151600	2057985176	1930	1931	1932	1930	4338
320	20231026	151500	2049611175	1932	1931	1932	1931	1830
321	20231026	151400	2046077444	1931	1932	1932	1931	5245
322	20231026	151300	2035947420	1934	1932	1934	1932	313
323	20231026	151200	2035342700	1932	1932	1932	1932	1167
324	20231026	151100	2033088056	1932	1942	1942	1932	93
325	20231026	151000	2032908198	1934	1929	1934	1928	10760
326	20231026	150900	2012141748	1930	1930	1930	1929	281
327	20231026	150800	2011599523	1929	1936	1936	1929	17391
328	20231026	150700	1978018530	1936	1944	1944	1936	12
329	20231026	150600	1977995210	1937	1937	1937	1937	300
330	20231026	150500	1977414110	1944	1944	1944	1944	356
331	20231026	150400	1976722046	1947	1960	1960	1933	6005
332	20231026	150300	1965074791	1964	1968	1969	1964	16
333	20231026	150200	1965043295	1970	1951	1970	1950	4267
334	20231026	150100	1956651181	1943	1935	1980	1935	33751
335	20231026	150000	1890767219	1932	1935	1935	1932	756
336	20231026	145900	1889306486	1935	1932	1935	1932	1864
337	20231026	145800	1885702238	1931	1932	1932	1931	224
338	20231026	145700	1885269472	1931	1930	1931	1930	778
339	20231026	145600	1883767723	1931	1929	1931	1929	1131
340	20231026	145500	1881584843	1930	1930	1930	1929	2191
341	20231026	145400	1877356313	1930	1930	1930	1930	5930
342	20231026	145300	1865911413	1930	1930	1930	1930	70
343	20231026	145200	1865776313	1928	1929	1929	1928	100
344	20231026	145100	1865583512	1932	1928	1932	1928	7030
345	20231026	145000	1852014392	1928	1928	1928	1928	0
346	20231026	144900	1852014392	1928	1930	1930	1928	581
347	20231026	144800	1850893424	1927	1930	1930	1927	61
348	20231026	144700	1850775811	1925	1925	1925	1925	0
349	20231026	144600	1850775811	1925	1926	1926	1925	1034
350	20231026	144500	1848784630	1926	1930	1930	1926	7899
351	20231026	144400	1833539817	1931	1932	1932	1931	453
352	20231026	144300	1832664671	1930	1930	1930	1930	1600
353	20231026	144200	1829576671	1930	1929	1930	1929	991
354	20231026	144100	1827665031	1929	1928	1929	1928	273
355	20231026	144000	1827138677	1929	1929	1929	1929	737
356	20231026	143900	1825717004	1929	1924	1929	1923	489
357	20231026	143800	1824775023	1923	1923	1923	1922	220
358	20231026	143700	1824352082	1921	1921	1921	1921	0
359	20231026	143600	1824352082	1921	1921	1921	1921	7
360	20231026	143500	1824338635	1921	1922	1932	1920	9909
361	20231026	143400	1805310691	1922	1923	1923	1922	7704
362	20231026	143300	1790496199	1925	1925	1932	1923	10082
363	20231026	143200	1771101512	1932	1928	1932	1925	5124
364	20231026	143100	1761237756	1932	1931	1932	1931	144
365	20231026	143000	1760959662	1929	1925	1931	1925	1004
366	20231026	142900	1759022948	1923	1928	1928	1923	1111
367	20231026	142800	1756886196	1930	1932	1932	1924	386
368	20231026	142700	1756143167	1925	1925	1925	1925	2750
369	20231026	142600	1750849417	1925	1928	1928	1925	9754
370	20231026	142500	1732059458	1934	1934	1934	1929	1056
371	20231026	142400	1730022259	1930	1930	1934	1930	1421
372	20231026	142300	1727279597	1934	1932	1934	1931	298
373	20231026	142200	1726704076	1934	1934	1934	1934	1
374	20231026	142100	1726702142	1930	1930	1930	1930	1
375	20231026	142000	1726700212	1935	1935	1935	1935	280
376	20231026	141900	1726158412	1935	1935	1935	1935	20
377	20231026	141800	1726119712	1936	1933	1936	1929	190
378	20231026	141700	1725752797	1937	1937	1937	1937	1
379	20231026	141600	1725750860	1937	1929	1937	1927	1069
380	20231026	141500	1723689741	1928	1929	1929	1928	3660
381	20231026	141400	1716632631	1930	1930	1930	1930	607
382	20231026	141300	1715461121	1930	1931	1931	1930	8075
383	20231026	141200	1699874105	1930	1930	1930	1930	20
384	20231026	141100	1699835505	1930	1932	1932	1930	2873
385	20231026	141000	1694285921	1932	1932	1932	1932	0
386	20231026	140900	1694285921	1932	1939	1939	1932	1001
387	20231026	140800	1692351201	1939	1939	1939	1939	0
388	20231026	140700	1692351201	1939	1933	1939	1933	7
389	20231026	140600	1692337649	1932	1932	1932	1932	292
390	20231026	140500	1691773505	1931	1931	1931	1931	848
391	20231026	140400	1690136017	1940	1939	1940	1939	1017
392	20231026	140300	1688164052	1939	1940	1940	1930	811
393	20231026	140200	1686590803	1940	1940	1940	1927	1047
394	20231026	140100	1684572466	1935	1930	1935	1930	110
395	20231026	140000	1684360016	1941	1931	1941	1930	3910
396	20231026	135900	1676813500	1930	1930	1930	1930	0
397	20231026	135800	1676813500	1930	1930	1930	1930	0
398	20231026	135700	1676813500	1930	1930	1930	1930	1497
399	20231026	135600	1673924290	1930	1928	1930	1926	6983
400	20231026	135500	1660474610	1928	1928	1928	1928	1225
401	20231026	135400	1658112810	1930	1931	1931	1930	2743
402	20231026	135300	1652816378	1940	1940	1940	1940	1000
403	20231026	135200	1650876378	1942	1942	1942	1942	2
404	20231026	135100	1650872494	1943	1928	1943	1926	4883
405	20231026	135000	1641466603	1928	1930	1931	1927	16025
406	20231026	134900	1610547239	1931	1931	1931	1931	866
407	20231026	134800	1608874993	1931	1933	1933	1931	5980
408	20231026	134700	1597324967	1933	1934	1934	1933	3102
409	20231026	134600	1591328639	1936	1940	1940	1934	15158
410	20231026	134500	1561976079	1940	1939	1940	1939	732
411	20231026	134400	1560556729	1939	1939	1939	1939	801
412	20231026	134300	1559003590	1938	1938	1938	1938	0
413	20231026	134200	1559003590	1938	1938	1938	1938	0
414	20231026	134100	1559003590	1938	1944	1944	1938	2
415	20231026	134000	1558999708	1937	1937	1937	1937	15
416	20231026	133900	1558970653	1936	1936	1936	1936	0
417	20231026	133800	1558970653	1936	1936	1936	1936	30
418	20231026	133700	1558912573	1936	1937	1937	1936	4097
419	20231026	133600	1550980764	1936	1936	1936	1936	0
420	20231026	133500	1550980764	1936	1936	1936	1936	0
421	20231026	133400	1550980764	1936	1936	1936	1936	110
422	20231026	133300	1550767804	1936	1936	1936	1936	2612
423	20231026	133200	1545710972	1936	1936	1936	1936	17
424	20231026	133100	1545678060	1936	1938	1938	1936	5845
425	20231026	133000	1534359833	1946	1946	1946	1946	10
426	20231026	132900	1534340373	1946	1938	1947	1938	2930
427	20231026	132800	1528637792	1938	1938	1938	1938	141
428	20231026	132700	1528364534	1947	1938	1948	1937	6408
429	20231026	132600	1515946870	1941	1939	1941	1938	14
430	20231026	132500	1515919720	1941	1941	1941	1941	501
431	20231026	132400	1514947279	1941	1941	1941	1939	5668
432	20231026	132300	1503954486	1940	1940	1940	1940	0
433	20231026	132200	1503954486	1940	1941	1941	1940	582
434	20231026	132100	1502824924	1947	1947	1947	1947	31
435	20231026	132000	1502764567	1947	1947	1947	1947	200
436	20231026	131900	1502375167	1947	1947	1947	1947	0
437	20231026	131800	1502375167	1947	1947	1947	1947	500
438	20231026	131700	1501401667	1940	1940	1940	1940	743
439	20231026	131600	1499960247	1940	1940	1940	1940	1953
440	20231026	131500	1496171427	1950	1940	1950	1939	798
441	20231026	131400	1494622808	1940	1950	1950	1940	1206
442	20231026	131300	1492276158	1950	1950	1950	1950	531
443	20231026	131200	1491240708	1950	1939	1950	1939	7958
444	20231026	131100	1475734481	1938	1939	1939	1938	1667
445	20231026	131000	1472502179	1939	1938	1939	1938	307
446	20231026	130900	1471907188	1938	1941	1941	1938	23647
447	20231026	130800	1426036951	1941	1943	1943	1941	8481
448	20231026	130700	1409569646	1944	1944	1944	1944	0
449	20231026	130600	1409569646	1944	1944	1944	1944	4
450	20231026	130500	1409561870	1944	1944	1944	1944	0
451	20231026	130400	1409561870	1944	1944	1944	1944	103
452	20231026	130300	1409361638	1943	1944	1944	1943	379
453	20231026	130200	1408625152	1949	1949	1949	1949	0
454	20231026	130100	1408625152	1949	1944	1949	1944	664
455	20231026	130000	1407334286	1944	1944	1944	1944	0
456	20231026	125900	1407334286	1944	1945	1950	1944	798
457	20231026	125800	1405782928	1947	1946	1947	1946	2
458	20231026	125700	1405779035	1943	1943	1943	1943	0
459	20231026	125600	1405779035	1943	1943	1943	1943	0
460	20231026	125500	1405779035	1943	1943	1943	1943	0
461	20231026	125400	1405779035	1943	1943	1943	1943	0
462	20231026	125300	1405779035	1943	1943	1943	1943	1000
463	20231026	125200	1403836035	1942	1942	1942	1942	45
464	20231026	125100	1403748645	1940	1940	1940	1940	0
465	20231026	125000	1403748645	1940	1949	1949	1940	2
466	20231026	124900	1403744756	1949	1949	1949	1949	1
467	20231026	124800	1403742807	1940	1940	1940	1940	66
468	20231026	124700	1403614767	1940	1940	1940	1940	2700
469	20231026	124600	1398376767	1940	1940	1940	1940	60
470	20231026	124500	1398260367	1940	1939	1941	1939	1436
471	20231026	124400	1395474687	1939	1944	1950	1939	38572
472	20231026	124300	1320616163	1944	1945	1945	1944	3118
473	20231026	124200	1314554155	1946	1947	1947	1945	4344
474	20231026	124100	1306099319	1947	1950	1950	1947	170
475	20231026	124000	1305767999	1950	1950	1950	1950	6570
476	20231026	123900	1292956499	1950	1950	1950	1950	120
477	20231026	123800	1292722499	1945	1950	1950	1945	1891
478	20231026	123700	1289042415	1950	1948	1950	1946	1447
479	20231026	123600	1286225047	1948	1948	1950	1948	1486
480	20231026	123500	1283328105	1948	1947	1948	1947	491
481	20231026	123400	1282371687	1947	1947	1947	1947	440
482	20231026	123300	1281515007	1947	1947	1947	1947	0
483	20231026	123200	1281515007	1947	1948	1948	1946	2827
484	20231026	123100	1276011005	1948	1948	1948	1948	119
485	20231026	123000	1275779193	1946	1947	1947	1946	257
486	20231026	122900	1275279021	1946	1946	1946	1946	0
487	20231026	122800	1275279021	1946	1947	1947	1946	76
488	20231026	122700	1275131058	1947	1947	1947	1947	0
489	20231026	122600	1275131058	1947	1947	1947	1947	0
490	20231026	122500	1275131058	1947	1950	1950	1947	600
491	20231026	122400	1273961308	1950	1950	1950	1950	456
492	20231026	122300	1273072108	1949	1949	1949	1949	110
493	20231026	122200	1272857718	1949	1949	1949	1949	30
494	20231026	122100	1272799248	1949	1949	1949	1949	15
495	20231026	122000	1272770013	1949	1947	1949	1947	296
496	20231026	121900	1272193111	1949	1945	1949	1945	10364
497	20231026	121800	1251999276	1945	1945	1947	1945	1531
498	20231026	121700	1249021478	1946	1947	1947	1946	383
499	20231026	121600	1248276060	1949	1950	1954	1948	5957
500	20231026	121500	1236660760	1950	1950	1950	1950	586
501	20231026	121400	1235518060	1950	1950	1950	1950	0
502	20231026	121300	1235518060	1950	1949	1950	1949	896
503	20231026	121200	1233771753	1949	1949	1949	1949	7
504	20231026	121100	1233758110	1947	1947	1947	1947	712
505	20231026	121000	1232371846	1947	1947	1947	1947	20
506	20231026	120900	1232332906	1947	1947	1947	1947	1
507	20231026	120800	1232330959	1944	1944	1944	1944	90
508	20231026	120700	1232155999	1944	1944	1944	1944	16
509	20231026	120600	1232124895	1949	1949	1949	1949	4
510	20231026	120500	1232117099	1944	1944	1944	1944	1
511	20231026	120400	1232115155	1949	1949	1949	1949	2338
512	20231026	120300	1227558393	1949	1949	1949	1949	0
513	20231026	120200	1227558393	1949	1945	1949	1942	8461
514	20231026	120100	1211111425	1945	1950	1950	1944	5277
515	20231026	120000	1200847284	1952	1952	1952	1952	1720
516	20231026	115900	1197489844	1952	1952	1952	1952	0
517	20231026	115800	1197489844	1952	1952	1952	1950	55
518	20231026	115700	1197382492	1948	1948	1949	1944	9231
519	20231026	115600	1179422881	1949	1951	1951	1949	11373
520	20231026	115500	1157246805	1952	1951	1952	1951	247
521	20231026	115400	1156764746	1952	1952	1952	1951	205
522	20231026	115300	1156364589	1952	1953	1953	1952	497
523	20231026	115200	1155394295	1952	1953	1953	1952	2980
524	20231026	115100	1149576675	1955	1955	1955	1955	0
525	20231026	115000	1149576675	1955	1955	1955	1955	68
526	20231026	114900	1149443735	1956	1955	1956	1955	233
527	20231026	114800	1148988183	1955	1955	1955	1955	0
528	20231026	114700	1148988183	1955	1955	1955	1955	130
529	20231026	114600	1148734033	1950	1950	1950	1950	35
530	20231026	114500	1148665783	1950	1951	1951	1950	609
531	20231026	114400	1147478003	1950	1956	1956	1950	137
532	20231026	114300	1147210847	1950	1950	1950	1950	3
533	20231026	114200	1147204997	1950	1950	1950	1950	342
534	20231026	114100	1146538097	1950	1950	1950	1950	670
535	20231026	114000	1145231597	1950	1950	1950	1950	337
536	20231026	113900	1144574447	1950	1950	1950	1950	1091
537	20231026	113800	1142446997	1950	1950	1950	1950	152
538	20231026	113700	1142150597	1950	1950	1950	1950	495
539	20231026	113600	1141185347	1950	1950	1953	1950	645
540	20231026	113500	1139925956	1950	1951	1951	1950	7241
541	20231026	113400	1125805632	1951	1951	1951	1951	269
542	20231026	113300	1125280813	1951	1953	1953	1951	4799
543	20231026	113200	1115913507	1954	1955	1956	1954	202
544	20231026	113100	1115518768	1954	1954	1962	1953	3202
545	20231026	113000	1109262151	1952	1952	1952	1952	237
546	20231026	112900	1108799527	1955	1954	1955	1952	7508
547	20231026	112800	1094130899	1955	1966	1966	1955	112
548	20231026	112700	1093911807	1954	1959	1959	1954	8892
549	20231026	112600	1076515855	1957	1958	1958	1957	3500
550	20231026	112500	1069665464	1957	1957	1957	1957	0
551	20231026	112400	1069665464	1957	1957	1957	1957	589
552	20231026	112300	1068512791	1957	1957	1957	1957	0
553	20231026	112200	1068512791	1957	1956	1957	1956	122
554	20231026	112100	1068274149	1956	1956	1956	1956	640
555	20231026	112000	1067022309	1956	1956	1956	1956	2182
556	20231026	111900	1062754317	1956	1957	1957	1956	577
557	20231026	111800	1061625289	1957	1958	1958	1957	1503
558	20231026	111700	1058683890	1958	1959	1959	1958	2326
559	20231026	111600	1054128961	1959	1962	1962	1959	6510
560	20231026	111500	1041366051	1961	1961	1961	1961	5
561	20231026	111400	1041356246	1961	1961	1961	1961	45
562	20231026	111300	1041268001	1961	1961	1961	1961	500
563	20231026	111200	1040287501	1960	1960	1960	1960	324
564	20231026	111100	1039652461	1960	1961	1961	1960	695
565	20231026	111000	1038290130	1961	1961	1961	1961	0
566	20231026	110900	1038290130	1961	1961	1961	1961	5
567	20231026	110800	1038280325	1960	1960	1960	1960	0
568	20231026	110700	1038280325	1960	1960	1960	1960	1
569	20231026	110600	1038278365	1959	1966	1966	1959	6757
570	20231026	110500	1025041295	1959	1960	1960	1959	5035
571	20231026	110400	1015177540	1960	1960	1960	1960	310
572	20231026	110300	1014569940	1960	1960	1960	1960	1988
573	20231026	110200	1010673460	1960	1964	1964	1959	2981
574	20231026	110100	1004830883	1960	1960	1966	1960	1063
575	20231026	110000	1002746803	1960	1965	1965	1960	505
576	20231026	105900	1001754503	1966	1962	1966	1959	10605
577	20231026	105800	980967995	1964	1966	1966	1962	3086
578	20231026	105700	974910879	1965	1965	1965	1965	730
579	20231026	105600	973476429	1966	1966	1966	1966	2045
580	20231026	105500	969455959	1967	1968	1969	1967	3475
581	20231026	105400	962620069	1969	1970	1970	1969	501
582	20231026	105300	961633475	1971	1970	1971	1970	2583
583	20231026	105200	956542964	1970	1975	1975	1970	6327
584	20231026	105100	944063339	1975	1977	1977	1974	549
585	20231026	105000	942978782	1977	1978	1978	1976	49
586	20231026	104900	942881937	1978	1975	1978	1975	3190
587	20231026	104800	936576037	1975	1975	1975	1975	602
588	20231026	104700	935387087	1975	1977	1977	1975	264
589	20231026	104600	934865637	1977	1977	1977	1977	300
590	20231026	104500	934272537	1978	1977	1978	1975	17
591	20231026	104400	934238929	1977	1977	1977	1977	0
592	20231026	104300	934238929	1977	1977	1977	1977	1601
593	20231026	104200	931073752	1977	1976	1977	1973	815
594	20231026	104100	929462552	1977	1977	1977	1976	697
595	20231026	104000	928084603	1976	1973	1976	1973	2582
596	20231026	103900	922988621	1973	1974	1975	1973	942
597	20231026	103800	921129976	1974	1974	1974	1974	6
598	20231026	103700	921118132	1974	1972	1974	1972	133
599	20231026	103600	920855844	1972	1972	1972	1972	115
600	20231026	103500	920629064	1970	1970	1970	1970	2705
601	20231026	103400	915300214	1970	1970	1970	1970	1000
602	20231026	103300	913330214	1971	1972	1972	1971	512
603	20231026	103200	912321052	1971	1972	1972	1970	3157
604	20231026	103100	906100600	1972	1974	1974	1972	2093
605	20231026	103000	901971150	1974	1974	1974	1973	1076
606	20231026	102900	899847131	1974	1973	1974	1973	671
607	20231026	102800	898522578	1973	1973	1973	1973	149
608	20231026	102700	898228601	1973	1974	1974	1973	120
609	20231026	102600	897991831	1973	1973	1973	1973	5
610	20231026	102500	897981966	1971	1970	1971	1969	5136
611	20231026	102400	887869005	1970	1970	1970	1970	416
612	20231026	102300	887049485	1970	1970	1970	1970	1079
613	20231026	102200	884923855	1968	1970	1970	1968	493
614	20231026	102100	883953431	1970	1970	1970	1970	100
615	20231026	102000	883756431	1967	1967	1967	1967	0
616	20231026	101900	883756431	1967	1967	1967	1967	1068
617	20231026	101800	881655675	1967	1970	1970	1967	127
618	20231026	101700	881405860	1970	1969	1970	1965	2296
619	20231026	101600	876885616	1969	1970	1970	1969	20
620	20231026	101500	876846226	1970	1967	1970	1965	787
621	20231026	101400	875298847	1967	1967	1967	1966	1073
622	20231026	101300	873188288	1967	1968	1968	1967	1051
623	20231026	101200	871120921	1971	1967	1971	1967	5505
624	20231026	101100	860275878	1967	1971	1971	1967	1667
625	20231026	101000	856996720	1971	1971	1971	1971	145
626	20231026	100900	856710925	1969	1969	1969	1969	90
627	20231026	100800	856533715	1967	1968	1968	1967	2424
628	20231026	100700	851764714	1969	1969	1969	1969	519
629	20231026	100600	850742803	1967	1965	1969	1965	1746
630	20231026	100500	847306149	1965	1969	1969	1965	361
631	20231026	100400	846595500	1969	1969	1975	1969	10061
632	20231026	100300	826758177	1969	1965	1969	1965	800
633	20231026	100200	825184223	1965	1968	1968	1965	6
634	20231026	100100	825172418	1968	1962	1968	1960	812
635	20231026	100000	823580118	1961	1962	1962	1961	461
636	20231026	095900	822676092	1963	1969	1969	1963	3
637	20231026	095800	822670191	1971	1962	1971	1959	1976
638	20231026	095700	818798569	1959	1959	1959	1959	0
639	20231026	095600	818798569	1959	1959	1959	1959	0
640	20231026	095500	818798569	1959	1961	1962	1959	3112
641	20231026	095400	812693710	1970	1961	1972	1961	8362
642	20231026	095300	796237179	1957	1963	1963	1957	8415
643	20231026	095200	779757844	1969	1968	1970	1968	719
644	20231026	095100	778341771	1959	1958	1959	1958	230
645	20231026	095000	777891319	1957	1946	1957	1944	26896
646	20231026	094900	725515087	1947	1949	1949	1946	6042
647	20231026	094800	713751476	1949	1947	1951	1947	2754
648	20231026	094700	708385620	1947	1962	1965	1947	28193
649	20231026	094600	653203925	1962	1966	1966	1962	3392
650	20231026	094500	646545038	1964	1970	1970	1964	3975
651	20231026	094400	638733757	1973	1966	1975	1965	1146
652	20231026	094300	636481459	1965	1970	1975	1962	10533
653	20231026	094200	615774306	1970	1971	1977	1970	1566
654	20231026	094100	612687769	1971	1979	1980	1971	3015
655	20231026	094000	606725370	1980	1964	1980	1964	2051
656	20231026	093900	602693658	1964	1963	1964	1960	2407
657	20231026	093800	597969395	1962	1958	1963	1958	310
658	20231026	093700	597361740	1962	1958	1962	1958	8384
659	20231026	093600	580919668	1957	1964	1964	1955	19200
660	20231026	093500	543282096	1964	1982	1982	1964	14181
661	20231026	093400	515349755	1983	1968	1983	1967	4385
662	20231026	093300	506677483	1970	1983	1983	1968	25049
663	20231026	093200	457150676	1983	1987	1989	1980	15835
664	20231026	093100	425761493	1989	1989	1990	1985	5753
665	20231026	093000	414333595	1988	2000	2000	1988	19515
666	20231026	092900	375408669	2000	2005	2005	2000	7895
667	20231026	092800	359585334	2010	2015	2015	2010	76
668	20231026	092700	359432519	2015	2000	2015	2000	5105
669	20231026	092600	349200959	2005	2005	2005	2005	1
670	20231026	092500	349198954	2005	2000	2005	2000	728
671	20231026	092400	347741864	2000	2005	2010	2000	4300
672	20231026	092300	339138944	2015	2015	2015	2015	102
673	20231026	092200	338933414	2000	2010	2010	2000	9393
674	20231026	092100	320073834	2015	2000	2015	2000	15592
675	20231026	092000	288869044	2000	2010	2010	2000	3051
676	20231026	091900	282759859	2010	2010	2010	2010	1331
677	20231026	091800	280084549	2010	2005	2010	2005	10458
678	20231026	091700	259065959	2005	2010	2010	2005	6925
679	20231026	091600	245177179	2010	2015	2015	2010	265
680	20231026	091500	244644019	2010	2015	2015	2005	1637
681	20231026	091400	241358964	2025	2030	2045	2025	369
682	20231026	091300	240609929	2025	2010	2025	2005	14091
683	20231026	091200	212165114	2005	2015	2020	2005	2607
684	20231026	091100	206926049	2010	2020	2020	2005	3646
685	20231026	091000	199580709	2020	2015	2020	2005	7124
686	20231026	090900	185288184	2025	2005	2025	2005	3568
687	20231026	090800	178098129	2010	2015	2015	2010	28
688	20231026	090700	178041774	2020	1999	2020	1993	7849
689	20231026	090600	162311256	2000	2015	2015	2000	9020
690	20231026	090500	144192681	2015	2040	2040	2015	15679
691	20231026	090400	112491461	2045	2030	2045	2030	2868
692	20231026	090300	106652466	2030	2015	2030	2015	6049
693	20231026	090200	94429536	2015	1997	2015	1993	8710
694	20231026	090100	76977031	2010	2015	2015	1997	20454
695	20231026	090000	35948600	2015	2030	2040	2010	15424