KissMeData/023960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190000	1681346079	1863	1863	1863	1863	23539
3	20231019	185900	1681346079	1863	1863	1863	1863	0
4	20231019	185800	1681346079	1863	1863	1863	1863	0
5	20231019	185700	1681346079	1863	1863	1863	1863	0
6	20231019	185600	1681346079	1863	1863	1863	1863	0
7	20231019	185500	1681346079	1863	1863	1863	1863	0
8	20231019	185400	1681346079	1863	1863	1863	1863	0
9	20231019	185300	1681346079	1863	1863	1863	1863	0
10	20231019	185200	1681346079	1863	1863	1863	1863	0
11	20231019	185100	1681346079	1863	1863	1863	1863	0
12	20231019	185000	1681346079	1863	1863	1863	1863	0
13	20231019	184900	1681346079	1863	1863	1863	1863	0
14	20231019	184800	1681346079	1863	1863	1863	1863	0
15	20231019	184700	1681346079	1863	1863	1863	1863	0
16	20231019	184600	1681346079	1863	1863	1863	1863	0
17	20231019	184500	1681346079	1863	1863	1863	1863	0
18	20231019	184400	1681346079	1863	1863	1863	1863	0
19	20231019	184300	1681346079	1863	1863	1863	1863	0
20	20231019	184200	1681346079	1863	1863	1863	1863	0
21	20231019	184100	1681346079	1863	1863	1863	1863	0
22	20231019	184000	1681346079	1863	1863	1863	1863	0
23	20231019	183900	1681346079	1863	1863	1863	1863	0
24	20231019	183800	1681346079	1863	1863	1863	1863	0
25	20231019	183700	1681346079	1863	1863	1863	1863	0
26	20231019	183600	1681346079	1863	1863	1863	1863	0
27	20231019	183500	1681346079	1863	1863	1863	1863	0
28	20231019	183400	1681346079	1863	1863	1863	1863	0
29	20231019	183300	1681346079	1863	1863	1863	1863	0
30	20231019	183200	1681346079	1863	1863	1863	1863	0
31	20231019	183100	1681346079	1863	1863	1863	1863	0
32	20231019	183000	1681346079	1863	1863	1863	1863	23539
33	20231019	182900	1681346079	1863	1863	1863	1863	0
34	20231019	182800	1681346079	1863	1863	1863	1863	0
35	20231019	182700	1681346079	1863	1863	1863	1863	0
36	20231019	182600	1681346079	1863	1863	1863	1863	0
37	20231019	182500	1681346079	1863	1863	1863	1863	0
38	20231019	182400	1681346079	1863	1863	1863	1863	0
39	20231019	182300	1681346079	1863	1863	1863	1863	0
40	20231019	182200	1681346079	1863	1863	1863	1863	0
41	20231019	182100	1681346079	1863	1863	1863	1863	0
42	20231019	182000	1681346079	1863	1863	1863	1863	0
43	20231019	181900	1681346079	1863	1863	1863	1863	0
44	20231019	181800	1681346079	1863	1863	1863	1863	0
45	20231019	181700	1681346079	1863	1863	1863	1863	0
46	20231019	181600	1681346079	1863	1863	1863	1863	0
47	20231019	181500	1681346079	1863	1863	1863	1863	0
48	20231019	181400	1681346079	1863	1863	1863	1863	0
49	20231019	181300	1681346079	1863	1863	1863	1863	0
50	20231019	181200	1681346079	1863	1863	1863	1863	0
51	20231019	181100	1681346079	1863	1863	1863	1863	0
52	20231019	181000	1681346079	1863	1863	1863	1863	0
53	20231019	180900	1681346079	1863	1863	1863	1863	0
54	20231019	180800	1681346079	1863	1863	1863	1863	0
55	20231019	180700	1681346079	1863	1863	1863	1863	0
56	20231019	180600	1681346079	1863	1863	1863	1863	0
57	20231019	180500	1681346079	1863	1863	1863	1863	0
58	20231019	180400	1681346079	1863	1863	1863	1863	0
59	20231019	180300	1681346079	1863	1863	1863	1863	0
60	20231019	180200	1681346079	1863	1863	1863	1863	0
61	20231019	180100	1681346079	1863	1863	1863	1863	0
62	20231019	180000	1681346079	1863	1863	1863	1863	23539
63	20231019	175900	1681346079	1863	1863	1863	1863	0
64	20231019	175800	1681346079	1863	1863	1863	1863	0
65	20231019	175700	1681346079	1863	1863	1863	1863	0
66	20231019	175600	1681346079	1863	1863	1863	1863	0
67	20231019	175500	1681346079	1863	1863	1863	1863	0
68	20231019	175400	1681346079	1863	1863	1863	1863	0
69	20231019	175300	1681346079	1863	1863	1863	1863	0
70	20231019	175200	1681346079	1863	1863	1863	1863	0
71	20231019	175100	1681346079	1863	1863	1863	1863	0
72	20231019	175000	1681346079	1863	1863	1863	1863	0
73	20231019	174900	1681346079	1863	1863	1863	1863	0
74	20231019	174800	1681346079	1863	1863	1863	1863	0
75	20231019	174700	1681346079	1863	1863	1863	1863	0
76	20231019	174600	1681346079	1863	1863	1863	1863	0
77	20231019	174500	1681346079	1863	1863	1863	1863	0
78	20231019	174400	1681346079	1863	1863	1863	1863	0
79	20231019	174300	1681346079	1863	1863	1863	1863	0
80	20231019	174200	1681346079	1863	1863	1863	1863	0
81	20231019	174100	1681346079	1863	1863	1863	1863	0
82	20231019	174000	1681346079	1863	1863	1863	1863	0
83	20231019	173900	1681346079	1863	1863	1863	1863	0
84	20231019	173800	1681346079	1863	1863	1863	1863	0
85	20231019	173700	1681346079	1863	1863	1863	1863	0
86	20231019	173600	1681346079	1863	1863	1863	1863	0
87	20231019	173500	1681346079	1863	1863	1863	1863	0
88	20231019	173400	1681346079	1863	1863	1863	1863	0
89	20231019	173300	1681346079	1863	1863	1863	1863	0
90	20231019	173200	1681346079	1863	1863	1863	1863	0
91	20231019	173100	1681346079	1863	1863	1863	1863	0
92	20231019	173000	1681346079	1863	1863	1863	1863	23539
93	20231019	172900	1681346079	1863	1863	1863	1863	0
94	20231019	172800	1681346079	1863	1863	1863	1863	0
95	20231019	172700	1681346079	1863	1863	1863	1863	0
96	20231019	172600	1681346079	1863	1863	1863	1863	0
97	20231019	172500	1681346079	1863	1863	1863	1863	0
98	20231019	172400	1681346079	1863	1863	1863	1863	0
99	20231019	172300	1681346079	1863	1863	1863	1863	0
100	20231019	172200	1681346079	1863	1863	1863	1863	0
101	20231019	172100	1681346079	1863	1863	1863	1863	0
102	20231019	172000	1681346079	1863	1863	1863	1863	0
103	20231019	171900	1681346079	1863	1863	1863	1863	0
104	20231019	171800	1681346079	1863	1863	1863	1863	0
105	20231019	171700	1681346079	1863	1863	1863	1863	0
106	20231019	171600	1681346079	1863	1863	1863	1863	0
107	20231019	171500	1681346079	1863	1863	1863	1863	0
108	20231019	171400	1681346079	1863	1863	1863	1863	0
109	20231019	171300	1681346079	1863	1863	1863	1863	0
110	20231019	171200	1681346079	1863	1863	1863	1863	0
111	20231019	171100	1681346079	1863	1863	1863	1863	0
112	20231019	171000	1681346079	1863	1863	1863	1863	0
113	20231019	170900	1681346079	1863	1863	1863	1863	0
114	20231019	170800	1681346079	1863	1863	1863	1863	0
115	20231019	170700	1681346079	1863	1863	1863	1863	0
116	20231019	170600	1681346079	1863	1863	1863	1863	0
117	20231019	170500	1681346079	1863	1863	1863	1863	0
118	20231019	170400	1681346079	1863	1863	1863	1863	0
119	20231019	170300	1681346079	1863	1863	1863	1863	0
120	20231019	170200	1681346079	1863	1863	1863	1863	0
121	20231019	170100	1681346079	1863	1863	1863	1863	0
122	20231019	170000	1681346079	1863	1863	1863	1863	23539
123	20231019	165900	1681346079	1863	1863	1863	1863	0
124	20231019	165800	1681346079	1863	1863	1863	1863	0
125	20231019	165700	1681346079	1863	1863	1863	1863	0
126	20231019	165600	1681346079	1863	1863	1863	1863	0
127	20231019	165500	1681346079	1863	1863	1863	1863	0
128	20231019	165400	1681346079	1863	1863	1863	1863	0
129	20231019	165300	1681346079	1863	1863	1863	1863	0
130	20231019	165200	1681346079	1863	1863	1863	1863	0
131	20231019	165100	1681346079	1863	1863	1863	1863	0
132	20231019	165000	1681346079	1863	1863	1863	1863	0
133	20231019	164900	1681346079	1863	1863	1863	1863	0
134	20231019	164800	1681346079	1863	1863	1863	1863	0
135	20231019	164700	1681346079	1863	1863	1863	1863	0
136	20231019	164600	1681346079	1863	1863	1863	1863	0
137	20231019	164500	1681346079	1863	1863	1863	1863	0
138	20231019	164400	1681346079	1863	1863	1863	1863	0
139	20231019	164300	1681346079	1863	1863	1863	1863	0
140	20231019	164200	1681346079	1863	1863	1863	1863	0
141	20231019	164100	1681346079	1863	1863	1863	1863	0
142	20231019	164000	1681346079	1863	1863	1863	1863	0
143	20231019	163900	1681346079	1863	1863	1863	1863	0
144	20231019	163800	1681346079	1863	1863	1863	1863	0
145	20231019	163700	1681346079	1863	1863	1863	1863	0
146	20231019	163600	1681346079	1863	1863	1863	1863	0
147	20231019	163500	1681346079	1863	1863	1863	1863	0
148	20231019	163400	1681346079	1863	1863	1863	1863	0
149	20231019	163300	1681346079	1863	1863	1863	1863	0
150	20231019	163200	1681346079	1863	1863	1863	1863	0
151	20231019	163100	1681346079	1863	1863	1863	1863	0
152	20231019	163000	1681346079	1863	1863	1863	1863	23539
153	20231019	162900	1681346079	1863	1863	1863	1863	0
154	20231019	162800	1681346079	1863	1863	1863	1863	0
155	20231019	162700	1681346079	1863	1863	1863	1863	0
156	20231019	162600	1681346079	1863	1863	1863	1863	0
157	20231019	162500	1681346079	1863	1863	1863	1863	0
158	20231019	162400	1681346079	1863	1863	1863	1863	0
159	20231019	162300	1681346079	1863	1863	1863	1863	0
160	20231019	162200	1681346079	1863	1863	1863	1863	0
161	20231019	162100	1681346079	1863	1863	1863	1863	0
162	20231019	162000	1681346079	1863	1863	1863	1863	0
163	20231019	161900	1681346079	1863	1863	1863	1863	0
164	20231019	161800	1681346079	1863	1863	1863	1863	0
165	20231019	161700	1681346079	1863	1863	1863	1863	0
166	20231019	161600	1681346079	1863	1863	1863	1863	0
167	20231019	161500	1681346079	1863	1863	1863	1863	0
168	20231019	161400	1681346079	1863	1863	1863	1863	0
169	20231019	161300	1681346079	1863	1863	1863	1863	0
170	20231019	161200	1681346079	1863	1863	1863	1863	0
171	20231019	161100	1681346079	1863	1863	1863	1863	0
172	20231019	161000	1681346079	1863	1863	1863	1863	0
173	20231019	160900	1681346079	1863	1863	1863	1863	0
174	20231019	160800	1681346079	1863	1863	1863	1863	0
175	20231019	160700	1681346079	1863	1863	1863	1863	0
176	20231019	160600	1681346079	1863	1863	1863	1863	0
177	20231019	160500	1681346079	1863	1863	1863	1863	0
178	20231019	160400	1681346079	1863	1863	1863	1863	0
179	20231019	160300	1681346079	1863	1863	1863	1863	0
180	20231019	160200	1681346079	1863	1863	1863	1863	0
181	20231019	160100	1681346079	1863	1863	1863	1863	0
182	20231019	160000	1681346079	1863	1863	1863	1863	23539
183	20231019	155900	1681346079	1863	1863	1863	1863	0
184	20231019	155800	1681346079	1863	1863	1863	1863	0
185	20231019	155700	1681346079	1863	1863	1863	1863	0
186	20231019	155600	1681346079	1863	1863	1863	1863	0
187	20231019	155500	1681346079	1863	1863	1863	1863	0
188	20231019	155400	1681346079	1863	1863	1863	1863	0
189	20231019	155300	1681346079	1863	1863	1863	1863	0
190	20231019	155200	1681346079	1863	1863	1863	1863	0
191	20231019	155100	1681346079	1863	1863	1863	1863	0
192	20231019	155000	1681346079	1863	1863	1863	1863	0
193	20231019	154900	1681346079	1863	1863	1863	1863	0
194	20231019	154800	1681346079	1863	1863	1863	1863	0
195	20231019	154700	1681346079	1863	1863	1863	1863	0
196	20231019	154600	1681346079	1863	1863	1863	1863	0
197	20231019	154500	1681346079	1863	1863	1863	1863	0
198	20231019	154400	1681346079	1863	1863	1863	1863	0
199	20231019	154300	1681346079	1863	1863	1863	1863	0
200	20231019	154200	1681346079	1863	1863	1863	1863	0
201	20231019	154100	1681346079	1863	1863	1863	1863	0
202	20231019	154000	1681346079	1863	1863	1863	1863	0
203	20231019	153900	1681346079	1863	1863	1863	1863	0
204	20231019	153800	1681346079	1863	1863	1863	1863	0
205	20231019	153700	1681346079	1863	1863	1863	1863	0
206	20231019	153600	1681346079	1863	1863	1863	1863	0
207	20231019	153500	1681346079	1863	1863	1863	1863	0
208	20231019	153400	1681346079	1863	1863	1863	1863	0
209	20231019	153300	1681346079	1863	1863	1863	1863	0
210	20231019	153200	1681346079	1863	1863	1863	1863	0
211	20231019	153100	1681346079	1863	1863	1863	1863	0
212	20231019	153000	1681346079	1863	1863	1863	1863	47078
213	20231019	152900	1637492922	1871	1871	1871	1871	0
214	20231019	152800	1637492922	1871	1871	1871	1871	0
215	20231019	152700	1637492922	1871	1871	1871	1871	0
216	20231019	152600	1637492922	1871	1871	1871	1871	0
217	20231019	152500	1637492922	1871	1871	1871	1871	0
218	20231019	152400	1637492922	1871	1871	1871	1871	0
219	20231019	152300	1637492922	1871	1871	1871	1871	0
220	20231019	152200	1637492922	1871	1871	1871	1871	0
221	20231019	152100	1637492922	1871	1871	1871	1871	0
222	20231019	152000	1637492922	1871	1871	1871	1871	0
223	20231019	151900	1637492922	1871	1870	1871	1865	6312
224	20231019	151800	1625712681	1871	1870	1871	1870	11
225	20231019	151700	1625692110	1871	1871	1871	1871	520
226	20231019	151600	1624719190	1871	1871	1871	1870	301
227	20231019	151500	1624156219	1870	1870	1870	1870	290
228	20231019	151400	1623613919	1870	1867	1870	1865	1021
229	20231019	151300	1621708039	1870	1867	1870	1867	2237
230	20231019	151200	1617527340	1867	1867	1868	1867	1060
231	20231019	151100	1615548256	1867	1867	1867	1867	20
232	20231019	151000	1615510916	1867	1867	1867	1867	1
233	20231019	150900	1615509049	1864	1868	1868	1864	1048
234	20231019	150800	1613551577	1869	1868	1870	1864	3001
235	20231019	150700	1607949223	1869	1869	1869	1869	30
236	20231019	150600	1607893153	1868	1869	1869	1868	340
237	20231019	150500	1607257838	1869	1869	1869	1869	549
238	20231019	150400	1606231757	1869	1869	1869	1869	55
239	20231019	150300	1606128962	1870	1870	1870	1870	30
240	20231019	150200	1606072862	1870	1870	1870	1870	560
241	20231019	150100	1605025662	1870	1868	1870	1868	189
242	20231019	150000	1604672523	1869	1868	1869	1868	4209
243	20231019	145900	1596807696	1870	1870	1870	1870	0
244	20231019	145800	1596807696	1870	1870	1870	1870	0
245	20231019	145700	1596807696	1870	1870	1870	1870	0
246	20231019	145600	1596807696	1870	1868	1870	1868	5000
247	20231019	145500	1587458512	1862	1868	1868	1862	2
248	20231019	145400	1587454782	1861	1861	1861	1861	7
249	20231019	145300	1587441755	1861	1862	1862	1861	100
250	20231019	145200	1587255654	1861	1863	1863	1861	1470
251	20231019	145100	1584519601	1865	1865	1865	1865	56
252	20231019	145000	1584415161	1865	1865	1865	1865	507
253	20231019	144900	1583469606	1865	1866	1869	1865	3652
254	20231019	144800	1576652650	1865	1863	1865	1863	1008
255	20231019	144700	1574772895	1863	1864	1864	1863	32
256	20231019	144600	1574713250	1865	1864	1865	1864	6001
257	20231019	144500	1563521486	1862	1862	1862	1861	123
258	20231019	144400	1563292560	1862	1863	1863	1862	1010
259	20231019	144300	1561410940	1861	1865	1865	1861	3334
260	20231019	144200	1555206193	1862	1862	1862	1862	7
261	20231019	144100	1555193159	1862	1864	1864	1862	50
262	20231019	144000	1555100007	1864	1864	1865	1864	239
263	20231019	143900	1554654495	1865	1864	1865	1864	127
264	20231019	143800	1554417647	1864	1864	1864	1864	12
265	20231019	143700	1554395279	1864	1861	1864	1861	3492
266	20231019	143600	1547891144	1864	1864	1864	1864	0
267	20231019	143500	1547891144	1864	1861	1864	1860	5029
268	20231019	143400	1538536172	1861	1861	1864	1861	527
269	20231019	143300	1537555422	1860	1860	1860	1860	7
270	20231019	143200	1537542402	1860	1860	1860	1860	2550
271	20231019	143100	1532799402	1865	1865	1865	1865	815
272	20231019	143000	1531279427	1864	1861	1864	1861	3631
273	20231019	142900	1524517688	1861	1861	1861	1861	5
274	20231019	142800	1524508383	1862	1860	1862	1860	668
275	20231019	142700	1523265215	1860	1860	1860	1860	1142
276	20231019	142600	1521141095	1860	1860	1860	1860	250
277	20231019	142500	1520676095	1860	1862	1862	1860	5809
278	20231019	142400	1509870691	1862	1864	1864	1862	1333
279	20231019	142300	1507387873	1864	1865	1865	1864	240
280	20231019	142200	1506940384	1867	1867	1867	1867	1
281	20231019	142100	1506938517	1865	1867	1867	1865	165
282	20231019	142000	1506630594	1867	1867	1867	1867	395
283	20231019	141900	1505893129	1867	1867	1867	1867	0
284	20231019	141800	1505893129	1867	1866	1867	1866	100
285	20231019	141700	1505706436	1866	1866	1866	1865	1144
286	20231019	141600	1503571771	1865	1863	1865	1863	876
287	20231019	141500	1501938854	1862	1862	1862	1862	7
288	20231019	141400	1501925820	1862	1862	1862	1862	26
289	20231019	141300	1501877408	1862	1861	1862	1861	25
290	20231019	141200	1501830859	1862	1862	1862	1862	26
291	20231019	141100	1501782447	1862	1862	1862	1862	30
292	20231019	141000	1501726587	1862	1862	1862	1862	1
293	20231019	140900	1501724725	1860	1860	1860	1860	500
294	20231019	140800	1500794725	1860	1862	1862	1860	32
295	20231019	140700	1500735202	1863	1863	1863	1863	0
296	20231019	140600	1500735202	1863	1857	1863	1857	9
297	20231019	140500	1500718477	1857	1857	1857	1857	1
298	20231019	140400	1500716620	1864	1864	1864	1856	68
299	20231019	140300	1500590286	1856	1856	1864	1856	277
300	20231019	140200	1500075990	1856	1865	1865	1856	1194
301	20231019	140100	1497859026	1865	1856	1865	1856	203
302	20231019	140000	1497480458	1866	1864	1866	1864	1504
303	20231019	135900	1494675497	1865	1865	1865	1865	5
304	20231019	135800	1494666172	1865	1865	1865	1865	0
305	20231019	135700	1494666172	1865	1859	1865	1853	3047
306	20231019	135600	1489005140	1865	1860	1865	1859	1803
307	20231019	135500	1485645928	1861	1858	1861	1858	3540
308	20231019	135400	1479060862	1857	1857	1857	1857	7
309	20231019	135300	1479047863	1857	1855	1857	1855	2300
310	20231019	135200	1474779963	1853	1855	1855	1853	723
311	20231019	135100	1473440230	1853	1853	1854	1853	2406
312	20231019	135000	1468981313	1853	1854	1854	1853	2
313	20231019	134900	1468977606	1853	1853	1853	1853	300
314	20231019	134800	1468421706	1852	1852	1852	1852	474
315	20231019	134700	1467543858	1852	1852	1852	1852	20
316	20231019	134600	1467506818	1852	1852	1852	1852	61
317	20231019	134500	1467393846	1848	1849	1849	1848	3015
318	20231019	134400	1461821380	1849	1852	1852	1849	80
319	20231019	134300	1461673397	1849	1850	1850	1849	733
320	20231019	134200	1460317875	1849	1851	1852	1849	3114
321	20231019	134100	1454557253	1850	1851	1851	1850	551
322	20231019	134000	1453537648	1852	1855	1855	1852	5114
323	20231019	133900	1444064556	1854	1856	1856	1854	1024
324	20231019	133800	1442164606	1856	1860	1860	1856	1118
325	20231019	133700	1440089558	1860	1857	1860	1856	1008
326	20231019	133600	1438214826	1857	1857	1857	1857	162
327	20231019	133500	1437913992	1860	1860	1860	1860	0
328	20231019	133400	1437913992	1860	1856	1860	1856	60
329	20231019	133300	1437802628	1856	1852	1856	1852	8
330	20231019	133200	1437787808	1852	1852	1852	1852	859
331	20231019	133100	1436196940	1852	1852	1852	1852	2884
332	20231019	133000	1430855772	1852	1856	1856	1852	3316
333	20231019	132900	1424703791	1856	1855	1856	1855	207
334	20231019	132800	1424319674	1856	1856	1856	1856	266
335	20231019	132700	1423825978	1856	1850	1856	1849	415
336	20231019	132600	1423058635	1849	1851	1856	1848	12364
337	20231019	132500	1400182854	1852	1857	1857	1852	3143
338	20231019	132400	1394355179	1866	1857	1866	1857	1601
339	20231019	132300	1391381998	1858	1865	1866	1858	528
340	20231019	132200	1390400576	1865	1866	1866	1865	682
341	20231019	132100	1389127984	1867	1866	1867	1866	848
342	20231019	132000	1387545615	1866	1858	1866	1857	4854
343	20231019	131900	1378530517	1858	1861	1861	1857	9295
344	20231019	131800	1361253853	1861	1867	1867	1861	2999
345	20231019	131700	1355671561	1867	1867	1867	1867	90
346	20231019	131600	1355503531	1867	1867	1867	1862	4924
347	20231019	131500	1346326469	1867	1866	1867	1866	669
348	20231019	131400	1345078094	1866	1867	1867	1866	369
349	20231019	131300	1344389247	1867	1867	1867	1867	2032
350	20231019	131200	1340595503	1867	1867	1867	1867	7
351	20231019	131100	1340582434	1867	1871	1871	1867	1003
352	20231019	131000	1338709174	1870	1871	1871	1870	105
353	20231019	130900	1338512819	1872	1871	1872	1871	1096
354	20231019	130800	1336461670	1877	1877	1877	1877	1
355	20231019	130700	1336459793	1868	1870	1877	1867	10003
356	20231019	130600	1317767900	1870	1870	1870	1870	5001
357	20231019	130500	1308416030	1870	1871	1871	1870	1188
358	20231019	130400	1306193971	1871	1871	1871	1871	1671
359	20231019	130300	1303067530	1871	1878	1878	1871	10007
360	20231019	130200	1284342273	1878	1878	1878	1878	11
361	20231019	130100	1284321615	1878	1878	1878	1878	1
362	20231019	130000	1284319737	1871	1872	1872	1871	2907
363	20231019	125900	1278878052	1872	1872	1872	1872	0
364	20231019	125800	1278878052	1872	1873	1873	1872	668
365	20231019	125700	1277627322	1872	1872	1872	1872	1397
366	20231019	125600	1275012138	1872	1878	1879	1872	9519
367	20231019	125500	1257173033	1874	1875	1875	1874	4620
368	20231019	125400	1248515135	1879	1879	1879	1875	8740
369	20231019	125300	1232119017	1879	1879	1879	1879	124
370	20231019	125200	1231886021	1879	1880	1880	1879	400
371	20231019	125100	1231134321	1880	1880	1880	1880	100
372	20231019	125000	1230946321	1886	1886	1886	1886	2
373	20231019	124900	1230942549	1888	1888	1888	1888	6
374	20231019	124800	1230931221	1889	1889	1889	1889	0
375	20231019	124700	1230931221	1889	1889	1889	1889	0
376	20231019	124600	1230931221	1889	1880	1889	1879	828
377	20231019	124500	1229375049	1879	1884	1884	1879	1608
378	20231019	124400	1226349823	1884	1884	1884	1884	0
379	20231019	124300	1226349823	1884	1884	1884	1884	1
380	20231019	124200	1226347939	1889	1889	1889	1889	18
381	20231019	124100	1226313937	1889	1889	1889	1889	0
382	20231019	124000	1226313937	1889	1889	1889	1889	0
383	20231019	123900	1226313937	1889	1889	1889	1889	0
384	20231019	123800	1226313937	1889	1889	1889	1889	1
385	20231019	123700	1226312048	1882	1882	1882	1882	35
386	20231019	123600	1226246178	1889	1889	1889	1889	0
387	20231019	123500	1226246178	1889	1889	1889	1889	1
388	20231019	123400	1226244289	1890	1890	1890	1890	0
389	20231019	123300	1226244289	1890	1890	1890	1890	0
390	20231019	123200	1226244289	1890	1890	1890	1890	467
391	20231019	123100	1225361659	1889	1889	1889	1889	384
392	20231019	123000	1224636283	1880	1883	1883	1880	1682
393	20231019	122900	1221473647	1890	1890	1890	1890	142
394	20231019	122800	1221205267	1890	1890	1890	1890	0
395	20231019	122700	1221205267	1890	1890	1890	1890	8
396	20231019	122600	1221190147	1890	1890	1890	1890	0
397	20231019	122500	1221190147	1890	1890	1890	1890	2
398	20231019	122400	1221186367	1890	1880	1890	1880	108
399	20231019	122300	1220982327	1880	1880	1880	1880	2500
400	20231019	122200	1216282327	1892	1892	1892	1892	0
401	20231019	122100	1216282327	1892	1892	1892	1892	20
402	20231019	122000	1216244487	1892	1889	1893	1877	1426
403	20231019	121900	1213552234	1889	1887	1889	1887	94
404	20231019	121800	1213374852	1879	1877	1879	1877	199
405	20231019	121700	1213000947	1877	1877	1877	1874	641
406	20231019	121600	1211798176	1887	1877	1887	1877	739
407	20231019	121500	1210411063	1877	1889	1889	1877	1032
408	20231019	121400	1208469499	1890	1891	1892	1889	392
409	20231019	121300	1207728291	1890	1889	1890	1889	523
410	20231019	121200	1206739824	1888	1888	1888	1888	450
411	20231019	121100	1205890224	1888	1888	1888	1876	117
412	20231019	121000	1205669640	1876	1875	1876	1875	535
413	20231019	120900	1204666031	1875	1875	1875	1875	129
414	20231019	120800	1204424156	1875	1876	1876	1875	501
415	20231019	120700	1203484281	1876	1885	1888	1876	1098
416	20231019	120600	1201424223	1884	1878	1884	1878	518
417	20231019	120500	1200451408	1878	1878	1878	1878	131
418	20231019	120400	1200205390	1878	1875	1878	1874	483
419	20231019	120300	1199300037	1875	1874	1875	1874	446
420	20231019	120200	1198463835	1874	1874	1874	1874	5
421	20231019	120100	1198454465	1875	1875	1875	1875	200
422	20231019	120000	1198079465	1873	1873	1874	1873	72
423	20231019	115900	1197944599	1872	1872	1872	1872	0
424	20231019	115800	1197944599	1872	1874	1874	1872	500
425	20231019	115700	1197007962	1874	1874	1875	1874	905
426	20231019	115600	1195311891	1874	1873	1874	1873	93
427	20231019	115500	1195137656	1872	1872	1872	1872	9
428	20231019	115400	1195120808	1872	1872	1874	1872	604
429	20231019	115300	1193989920	1872	1872	1872	1872	1194
430	20231019	115200	1191754752	1871	1871	1871	1871	45
431	20231019	115100	1191670557	1871	1871	1871	1871	703
432	20231019	115000	1190355244	1871	1870	1871	1870	99
433	20231019	114900	1190170061	1871	1870	1871	1870	122
434	20231019	114800	1189941916	1870	1870	1871	1870	1318
435	20231019	114700	1187476168	1870	1871	1871	1870	102
436	20231019	114600	1187285372	1871	1871	1872	1869	8159
437	20231019	114500	1172021990	1871	1871	1871	1871	67
438	20231019	114400	1171896633	1871	1871	1871	1870	446
439	20231019	114300	1171062213	1871	1871	1871	1870	297
440	20231019	114200	1170506554	1870	1870	1870	1870	8
441	20231019	114100	1170491594	1870	1870	1870	1869	90
442	20231019	114000	1170323340	1869	1870	1870	1869	100
443	20231019	113900	1170136386	1869	1870	1872	1869	929
444	20231019	113800	1168398140	1870	1874	1874	1870	11640
445	20231019	113700	1146629211	1872	1874	1874	1872	324
446	20231019	113600	1146022037	1873	1871	1873	1871	537
447	20231019	113500	1145016480	1869	1869	1875	1869	5103
448	20231019	113400	1135478373	1869	1869	1869	1869	2686
449	20231019	113300	1130458239	1869	1877	1877	1866	31284
450	20231019	113200	1071958429	1878	1882	1883	1878	18632
451	20231019	113100	1036922397	1882	1889	1890	1882	20536
452	20231019	113000	998211212	1890	1889	1890	1889	12
453	20231019	112900	998188540	1889	1891	1891	1888	4464
454	20231019	112800	989759043	1891	1891	1891	1890	286
455	20231019	112700	989218428	1891	1890	1891	1890	89
456	20231019	112600	989050217	1893	1888	1893	1888	214
457	20231019	112500	988646165	1894	1888	1894	1888	53
458	20231019	112400	988546074	1888	1886	1888	1886	54
459	20231019	112300	988444138	1886	1887	1888	1886	2677
460	20231019	112200	983394558	1887	1887	1887	1887	125
461	20231019	112100	983158683	1896	1895	1896	1886	9262
462	20231019	112000	965674123	1895	1896	1897	1895	211
463	20231019	111900	965273910	1896	1896	1896	1896	46
464	20231019	111800	965186694	1897	1890	1897	1890	72
465	20231019	111700	965050166	1890	1890	1890	1890	0
466	20231019	111600	965050166	1890	1897	1898	1890	746
467	20231019	111500	963636980	1898	1895	1898	1895	174
468	20231019	111400	963307137	1895	1894	1895	1894	1763
469	20231019	111300	959966344	1895	1895	1895	1895	0
470	20231019	111200	959966344	1895	1895	1895	1895	123
471	20231019	111100	959733259	1895	1895	1895	1895	1
472	20231019	111000	959731364	1888	1888	1888	1887	134
473	20231019	110900	959478374	1888	1890	1890	1888	597
474	20231019	110800	958351169	1899	1899	1899	1899	1
475	20231019	110700	958349270	1889	1890	1890	1889	50
476	20231019	110600	958254819	1892	1892	1892	1887	2417
477	20231019	110500	953689697	1892	1892	1892	1891	395
478	20231019	110400	952942403	1892	1892	1893	1891	3583
479	20231019	110300	946163857	1893	1900	1901	1893	231
480	20231019	110200	945726244	1901	1891	1901	1891	59
481	20231019	110100	945614653	1899	1899	1899	1899	235
482	20231019	110000	945168388	1899	1900	1901	1899	371
483	20231019	105900	944463839	1900	1901	1901	1900	530
484	20231019	105800	943456829	1901	1889	1901	1889	4582
485	20231019	105700	934798442	1889	1887	1889	1887	354
486	20231019	105600	934130297	1887	1887	1890	1887	575
487	20231019	105500	933045150	1887	1886	1887	1886	930
488	20231019	105400	931290440	1886	1886	1887	1886	1284
489	20231019	105300	928868696	1886	1890	1890	1886	4403
490	20231019	105200	920561239	1890	1895	1895	1890	4942
491	20231019	105100	911209962	1896	1897	1897	1896	529
492	20231019	105000	910206964	1896	1900	1900	1896	7116
493	20231019	104900	896700904	1901	1901	1901	1901	0
494	20231019	104800	896700904	1901	1902	1902	1901	104
495	20231019	104700	896503197	1902	1902	1902	1902	22
496	20231019	104600	896461353	1904	1904	1904	1904	2
497	20231019	104500	896457545	1905	1905	1905	1905	0
498	20231019	104400	896457545	1905	1901	1905	1898	696
499	20231019	104300	895136214	1908	1908	1908	1908	0
500	20231019	104200	895136214	1908	1903	1909	1900	5095
501	20231019	104100	885445925	1903	1910	1910	1903	4788
502	20231019	104000	876327921	1910	1911	1912	1910	1541
503	20231019	103900	873383669	1915	1915	1915	1915	30
504	20231019	103800	873326219	1916	1916	1916	1916	150
505	20231019	103700	873038819	1918	1908	1918	1906	225
506	20231019	103600	872609831	1907	1907	1907	1906	917
507	20231019	103500	870862020	1907	1908	1908	1907	1286
508	20231019	103400	868409613	1908	1908	1908	1908	50
509	20231019	103300	868314213	1908	1909	1909	1908	942
510	20231019	103200	866516815	1909	1910	1910	1909	84
511	20231019	103100	866356450	1917	1915	1917	1910	2002
512	20231019	103000	862532405	1917	1918	1919	1917	364
513	20231019	102900	861834254	1918	1919	1919	1918	70
514	20231019	102800	861699970	1919	1921	1921	1919	59
515	20231019	102700	861586649	1924	1911	1924	1910	1975
516	20231019	102600	857799837	1918	1918	1918	1918	1
517	20231019	102500	857797919	1911	1911	1911	1911	21
518	20231019	102400	857757788	1910	1920	1926	1910	2960
519	20231019	102300	852083472	1920	1920	1920	1920	10
520	20231019	102200	852064272	1921	1920	1921	1920	2661
521	20231019	102100	846955137	1920	1920	1920	1920	3955
522	20231019	102000	839361537	1922	1922	1922	1922	175
523	20231019	101900	839025187	1923	1924	1924	1920	14
524	20231019	101800	838998292	1925	1921	1925	1920	77
525	20231019	101700	838850427	1925	1926	1926	1920	13132
526	20231019	101600	813583328	1924	1924	1925	1923	2602
527	20231019	101500	808575426	1920	1919	1924	1913	8440
528	20231019	101400	792367970	1921	1904	1921	1904	4259
529	20231019	101300	784208307	1903	1897	1904	1893	3250
530	20231019	101200	778027559	1903	1903	1903	1899	131
531	20231019	101100	777778724	1904	1901	1905	1890	3495
532	20231019	101000	771161949	1905	1897	1905	1896	350
533	20231019	100900	770497791	1897	1896	1897	1896	2865
534	20231019	100800	765062940	1896	1896	1896	1896	446
535	20231019	100700	764217324	1890	1890	1896	1890	5003
536	20231019	100600	754742279	1888	1888	1890	1888	4556
537	20231019	100500	746134999	1889	1897	1897	1888	2661
538	20231019	100400	741107075	1892	1907	1909	1886	35709
539	20231019	100300	673404427	1907	1912	1912	1907	1970
540	20231019	100200	669643093	1912	1912	1915	1911	164
541	20231019	100100	669329601	1913	1918	1918	1913	325
542	20231019	100000	668707491	1918	1914	1920	1914	512
543	20231019	095900	667725478	1920	1920	1921	1914	19956
544	20231019	095800	629412261	1920	1913	1920	1912	1168
545	20231019	095700	627177588	1911	1910	1913	1910	2779
546	20231019	095600	621866616	1911	1909	1911	1909	404
547	20231019	095500	621094700	1910	1900	1910	1900	3123
548	20231019	095400	615155526	1900	1898	1901	1898	26
549	20231019	095300	615106161	1898	1902	1902	1898	3219
550	20231019	095200	608992382	1902	1905	1905	1899	157
551	20231019	095100	608694082	1904	1899	1904	1898	1810
552	20231019	095000	605249537	1899	1907	1907	1899	9723
553	20231019	094900	586768556	1904	1912	1912	1904	8140
554	20231019	094800	571249031	1913	1911	1913	1911	198
555	20231019	094700	570870499	1912	1911	1912	1911	1132
556	20231019	094600	568707220	1911	1911	1911	1906	2158
557	20231019	094500	564592042	1911	1915	1915	1911	1700
558	20231019	094400	561340671	1915	1918	1918	1915	326
559	20231019	094300	560716098	1916	1916	1916	1916	996
560	20231019	094200	558807762	1914	1915	1915	1913	221
561	20231019	094100	558384815	1916	1915	1916	1913	669
562	20231019	094000	557104149	1915	1921	1925	1915	6394
563	20231019	093900	544849552	1916	1925	1925	1916	321
564	20231019	093800	544232262	1926	1915	1926	1915	2714
565	20231019	093700	539026244	1915	1913	1916	1913	1744
566	20231019	093600	535686765	1913	1905	1913	1904	169
567	20231019	093500	535364920	1904	1913	1914	1904	112
568	20231019	093400	535151198	1914	1912	1914	1912	1547
569	20231019	093300	532191875	1913	1908	1913	1902	1796
570	20231019	093200	528771502	1914	1912	1914	1908	10504
571	20231019	093100	508712280	1914	1921	1921	1912	6003
572	20231019	093000	497213121	1921	1920	1921	1920	3554
573	20231019	092900	490389122	1923	1920	1923	1920	252
574	20231019	092800	489905276	1920	1923	1924	1920	1296
575	20231019	092700	487412960	1920	1924	1924	1920	3
576	20231019	092600	487407195	1925	1920	1925	1915	1069
577	20231019	092500	485360045	1923	1923	1923	1923	1
578	20231019	092400	485358122	1927	1926	1929	1915	4557
579	20231019	092300	476579867	1926	1911	1926	1911	55
580	20231019	092200	476474026	1926	1925	1926	1925	2026
581	20231019	092100	472573975	1926	1907	1926	1907	4724
582	20231019	092000	463525485	1907	1910	1910	1907	1015
583	20231019	091900	461586936	1912	1900	1912	1895	5736
584	20231019	091800	450654036	1900	1900	1900	1900	10516
585	20231019	091700	430673636	1913	1894	1913	1893	6335
586	20231019	091600	418634541	1902	1895	1902	1888	7489
587	20231019	091500	404429936	1895	1885	1895	1885	397
588	20231019	091400	403681096	1885	1896	1896	1885	10368
589	20231019	091300	384110171	1896	1889	1899	1886	1675
590	20231019	091200	380945119	1900	1895	1902	1885	5105
591	20231019	091100	371318126	1896	1893	1896	1883	9519
592	20231019	091000	353368609	1884	1888	1903	1884	21303
593	20231019	090900	313197327	1903	1885	1904	1885	5615
594	20231019	090800	302560866	1899	1893	1899	1880	8452
595	20231019	090700	286554903	1880	1901	1917	1880	21953
596	20231019	090600	245063925	1899	1887	1899	1887	4798
597	20231019	090500	235985072	1894	1875	1894	1870	17255
598	20231019	090400	203589328	1872	1894	1895	1871	21023
599	20231019	090300	164095036	1894	1900	1901	1866	17000
600	20231019	090200	131958896	1901	1919	1919	1900	52203
601	20231019	090100	32596393	1920	1967	1967	1920	4829
602	20231019	090000	23234822	1968	1980	1988	1968	11738