KissMeData/123010/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200000	1738708023	1808	1808	1808	1808	8505
3	20231006	195900	1738708023	1808	1808	1808	1808	0
4	20231006	195800	1738708023	1808	1808	1808	1808	0
5	20231006	195700	1738708023	1808	1808	1808	1808	0
6	20231006	195600	1738708023	1808	1808	1808	1808	0
7	20231006	195500	1738708023	1808	1808	1808	1808	0
8	20231006	195400	1738708023	1808	1808	1808	1808	0
9	20231006	195300	1738708023	1808	1808	1808	1808	0
10	20231006	195200	1738708023	1808	1808	1808	1808	0
11	20231006	195100	1738708023	1808	1808	1808	1808	0
12	20231006	195000	1738708023	1808	1808	1808	1808	0
13	20231006	194900	1738708023	1808	1808	1808	1808	0
14	20231006	194800	1738708023	1808	1808	1808	1808	0
15	20231006	194700	1738708023	1808	1808	1808	1808	0
16	20231006	194600	1738708023	1808	1808	1808	1808	0
17	20231006	194500	1738708023	1808	1808	1808	1808	0
18	20231006	194400	1738708023	1808	1808	1808	1808	0
19	20231006	194300	1738708023	1808	1808	1808	1808	0
20	20231006	194200	1738708023	1808	1808	1808	1808	0
21	20231006	194100	1738708023	1808	1808	1808	1808	0
22	20231006	194000	1738708023	1808	1808	1808	1808	0
23	20231006	193900	1738708023	1808	1808	1808	1808	0
24	20231006	193800	1738708023	1808	1808	1808	1808	0
25	20231006	193700	1738708023	1808	1808	1808	1808	0
26	20231006	193600	1738708023	1808	1808	1808	1808	0
27	20231006	193500	1738708023	1808	1808	1808	1808	0
28	20231006	193400	1738708023	1808	1808	1808	1808	0
29	20231006	193300	1738708023	1808	1808	1808	1808	0
30	20231006	193200	1738708023	1808	1808	1808	1808	0
31	20231006	193100	1738708023	1808	1808	1808	1808	0
32	20231006	193000	1738708023	1808	1808	1808	1808	8505
33	20231006	192900	1738708023	1808	1808	1808	1808	0
34	20231006	192800	1738708023	1808	1808	1808	1808	0
35	20231006	192700	1738708023	1808	1808	1808	1808	0
36	20231006	192600	1738708023	1808	1808	1808	1808	0
37	20231006	192500	1738708023	1808	1808	1808	1808	0
38	20231006	192400	1738708023	1808	1808	1808	1808	0
39	20231006	192300	1738708023	1808	1808	1808	1808	0
40	20231006	192200	1738708023	1808	1808	1808	1808	0
41	20231006	192100	1738708023	1808	1808	1808	1808	0
42	20231006	192000	1738708023	1808	1808	1808	1808	0
43	20231006	191900	1738708023	1808	1808	1808	1808	0
44	20231006	191800	1738708023	1808	1808	1808	1808	0
45	20231006	191700	1738708023	1808	1808	1808	1808	0
46	20231006	191600	1738708023	1808	1808	1808	1808	0
47	20231006	191500	1738708023	1808	1808	1808	1808	0
48	20231006	191400	1738708023	1808	1808	1808	1808	0
49	20231006	191300	1738708023	1808	1808	1808	1808	0
50	20231006	191200	1738708023	1808	1808	1808	1808	0
51	20231006	191100	1738708023	1808	1808	1808	1808	0
52	20231006	191000	1738708023	1808	1808	1808	1808	0
53	20231006	190900	1738708023	1808	1808	1808	1808	0
54	20231006	190800	1738708023	1808	1808	1808	1808	0
55	20231006	190700	1738708023	1808	1808	1808	1808	0
56	20231006	190600	1738708023	1808	1808	1808	1808	0
57	20231006	190500	1738708023	1808	1808	1808	1808	0
58	20231006	190400	1738708023	1808	1808	1808	1808	0
59	20231006	190300	1738708023	1808	1808	1808	1808	0
60	20231006	190200	1738708023	1808	1808	1808	1808	0
61	20231006	190100	1738708023	1808	1808	1808	1808	0
62	20231006	190000	1738708023	1808	1808	1808	1808	8505
63	20231006	185900	1738708023	1808	1808	1808	1808	0
64	20231006	185800	1738708023	1808	1808	1808	1808	0
65	20231006	185700	1738708023	1808	1808	1808	1808	0
66	20231006	185600	1738708023	1808	1808	1808	1808	0
67	20231006	185500	1738708023	1808	1808	1808	1808	0
68	20231006	185400	1738708023	1808	1808	1808	1808	0
69	20231006	185300	1738708023	1808	1808	1808	1808	0
70	20231006	185200	1738708023	1808	1808	1808	1808	0
71	20231006	185100	1738708023	1808	1808	1808	1808	0
72	20231006	185000	1738708023	1808	1808	1808	1808	0
73	20231006	184900	1738708023	1808	1808	1808	1808	0
74	20231006	184800	1738708023	1808	1808	1808	1808	0
75	20231006	184700	1738708023	1808	1808	1808	1808	0
76	20231006	184600	1738708023	1808	1808	1808	1808	0
77	20231006	184500	1738708023	1808	1808	1808	1808	0
78	20231006	184400	1738708023	1808	1808	1808	1808	0
79	20231006	184300	1738708023	1808	1808	1808	1808	0
80	20231006	184200	1738708023	1808	1808	1808	1808	0
81	20231006	184100	1738708023	1808	1808	1808	1808	0
82	20231006	184000	1738708023	1808	1808	1808	1808	0
83	20231006	183900	1738708023	1808	1808	1808	1808	0
84	20231006	183800	1738708023	1808	1808	1808	1808	0
85	20231006	183700	1738708023	1808	1808	1808	1808	0
86	20231006	183600	1738708023	1808	1808	1808	1808	0
87	20231006	183500	1738708023	1808	1808	1808	1808	0
88	20231006	183400	1738708023	1808	1808	1808	1808	0
89	20231006	183300	1738708023	1808	1808	1808	1808	0
90	20231006	183200	1738708023	1808	1808	1808	1808	0
91	20231006	183100	1738708023	1808	1808	1808	1808	0
92	20231006	183000	1738708023	1808	1808	1808	1808	8505
93	20231006	182900	1738708023	1808	1808	1808	1808	0
94	20231006	182800	1738708023	1808	1808	1808	1808	0
95	20231006	182700	1738708023	1808	1808	1808	1808	0
96	20231006	182600	1738708023	1808	1808	1808	1808	0
97	20231006	182500	1738708023	1808	1808	1808	1808	0
98	20231006	182400	1738708023	1808	1808	1808	1808	0
99	20231006	182300	1738708023	1808	1808	1808	1808	0
100	20231006	182200	1738708023	1808	1808	1808	1808	0
101	20231006	182100	1738708023	1808	1808	1808	1808	0
102	20231006	182000	1738708023	1808	1808	1808	1808	0
103	20231006	181900	1738708023	1808	1808	1808	1808	0
104	20231006	181800	1738708023	1808	1808	1808	1808	0
105	20231006	181700	1738708023	1808	1808	1808	1808	0
106	20231006	181600	1738708023	1808	1808	1808	1808	0
107	20231006	181500	1738708023	1808	1808	1808	1808	0
108	20231006	181400	1738708023	1808	1808	1808	1808	0
109	20231006	181300	1738708023	1808	1808	1808	1808	0
110	20231006	181200	1738708023	1808	1808	1808	1808	0
111	20231006	181100	1738708023	1808	1808	1808	1808	0
112	20231006	181000	1738708023	1808	1808	1808	1808	0
113	20231006	180900	1738708023	1808	1808	1808	1808	0
114	20231006	180800	1738708023	1808	1808	1808	1808	0
115	20231006	180700	1738708023	1808	1808	1808	1808	0
116	20231006	180600	1738708023	1808	1808	1808	1808	0
117	20231006	180500	1738708023	1808	1808	1808	1808	0
118	20231006	180400	1738708023	1808	1808	1808	1808	0
119	20231006	180300	1738708023	1808	1808	1808	1808	0
120	20231006	180200	1738708023	1808	1808	1808	1808	0
121	20231006	180100	1738708023	1808	1808	1808	1808	0
122	20231006	180000	1738708023	1808	1808	1808	1808	8505
123	20231006	175900	1738708023	1808	1808	1808	1808	0
124	20231006	175800	1738708023	1808	1808	1808	1808	0
125	20231006	175700	1738708023	1808	1808	1808	1808	0
126	20231006	175600	1738708023	1808	1808	1808	1808	0
127	20231006	175500	1738708023	1808	1808	1808	1808	0
128	20231006	175400	1738708023	1808	1808	1808	1808	0
129	20231006	175300	1738708023	1808	1808	1808	1808	0
130	20231006	175200	1738708023	1808	1808	1808	1808	0
131	20231006	175100	1738708023	1808	1808	1808	1808	0
132	20231006	175000	1738708023	1808	1808	1808	1808	0
133	20231006	174900	1738708023	1808	1808	1808	1808	0
134	20231006	174800	1738708023	1808	1808	1808	1808	0
135	20231006	174700	1738708023	1808	1808	1808	1808	0
136	20231006	174600	1738708023	1808	1808	1808	1808	0
137	20231006	174500	1738708023	1808	1808	1808	1808	0
138	20231006	174400	1738708023	1808	1808	1808	1808	0
139	20231006	174300	1738708023	1808	1808	1808	1808	0
140	20231006	174200	1738708023	1808	1808	1808	1808	0
141	20231006	174100	1738708023	1808	1808	1808	1808	0
142	20231006	174000	1738708023	1808	1808	1808	1808	0
143	20231006	173900	1738708023	1808	1808	1808	1808	0
144	20231006	173800	1738708023	1808	1808	1808	1808	0
145	20231006	173700	1738708023	1808	1808	1808	1808	0
146	20231006	173600	1738708023	1808	1808	1808	1808	0
147	20231006	173500	1738708023	1808	1808	1808	1808	0
148	20231006	173400	1738708023	1808	1808	1808	1808	0
149	20231006	173300	1738708023	1808	1808	1808	1808	0
150	20231006	173200	1738708023	1808	1808	1808	1808	0
151	20231006	173100	1738708023	1808	1808	1808	1808	0
152	20231006	173000	1738708023	1808	1808	1808	1808	8505
153	20231006	172900	1738708023	1808	1808	1808	1808	0
154	20231006	172800	1738708023	1808	1808	1808	1808	0
155	20231006	172700	1738708023	1808	1808	1808	1808	0
156	20231006	172600	1738708023	1808	1808	1808	1808	0
157	20231006	172500	1738708023	1808	1808	1808	1808	0
158	20231006	172400	1738708023	1808	1808	1808	1808	0
159	20231006	172300	1738708023	1808	1808	1808	1808	0
160	20231006	172200	1738708023	1808	1808	1808	1808	0
161	20231006	172100	1738708023	1808	1808	1808	1808	0
162	20231006	172000	1738708023	1808	1808	1808	1808	0
163	20231006	171900	1738708023	1808	1808	1808	1808	0
164	20231006	171800	1738708023	1808	1808	1808	1808	0
165	20231006	171700	1738708023	1808	1808	1808	1808	0
166	20231006	171600	1738708023	1808	1808	1808	1808	0
167	20231006	171500	1738708023	1808	1808	1808	1808	0
168	20231006	171400	1738708023	1808	1808	1808	1808	0
169	20231006	171300	1738708023	1808	1808	1808	1808	0
170	20231006	171200	1738708023	1808	1808	1808	1808	0
171	20231006	171100	1738708023	1808	1808	1808	1808	0
172	20231006	171000	1738708023	1808	1808	1808	1808	0
173	20231006	170900	1738708023	1808	1808	1808	1808	0
174	20231006	170800	1738708023	1808	1808	1808	1808	0
175	20231006	170700	1738708023	1808	1808	1808	1808	0
176	20231006	170600	1738708023	1808	1808	1808	1808	0
177	20231006	170500	1738708023	1808	1808	1808	1808	0
178	20231006	170400	1738708023	1808	1808	1808	1808	0
179	20231006	170300	1738708023	1808	1808	1808	1808	0
180	20231006	170200	1738708023	1808	1808	1808	1808	0
181	20231006	170100	1738708023	1808	1808	1808	1808	0
182	20231006	170000	1738708023	1808	1808	1808	1808	8505
183	20231006	165900	1738708023	1808	1808	1808	1808	0
184	20231006	165800	1738708023	1808	1808	1808	1808	0
185	20231006	165700	1738708023	1808	1808	1808	1808	0
186	20231006	165600	1738708023	1808	1808	1808	1808	0
187	20231006	165500	1738708023	1808	1808	1808	1808	0
188	20231006	165400	1738708023	1808	1808	1808	1808	0
189	20231006	165300	1738708023	1808	1808	1808	1808	0
190	20231006	165200	1738708023	1808	1808	1808	1808	0
191	20231006	165100	1738708023	1808	1808	1808	1808	0
192	20231006	165000	1738708023	1808	1808	1808	1808	0
193	20231006	164900	1738708023	1808	1808	1808	1808	0
194	20231006	164800	1738708023	1808	1808	1808	1808	0
195	20231006	164700	1738708023	1808	1808	1808	1808	0
196	20231006	164600	1738708023	1808	1808	1808	1808	0
197	20231006	164500	1738708023	1808	1808	1808	1808	0
198	20231006	164400	1738708023	1808	1808	1808	1808	0
199	20231006	164300	1738708023	1808	1808	1808	1808	0
200	20231006	164200	1738708023	1808	1808	1808	1808	0
201	20231006	164100	1738708023	1808	1808	1808	1808	0
202	20231006	164000	1738708023	1808	1808	1808	1808	0
203	20231006	163900	1738708023	1808	1808	1808	1808	0
204	20231006	163800	1738708023	1808	1808	1808	1808	0
205	20231006	163700	1738708023	1808	1808	1808	1808	0
206	20231006	163600	1738708023	1808	1808	1808	1808	0
207	20231006	163500	1738708023	1808	1808	1808	1808	0
208	20231006	163400	1738708023	1808	1808	1808	1808	0
209	20231006	163300	1738708023	1808	1808	1808	1808	0
210	20231006	163200	1738708023	1808	1808	1808	1808	0
211	20231006	163100	1738708023	1808	1808	1808	1808	0
212	20231006	163000	1738708023	1808	1808	1808	1808	8505
213	20231006	162900	1738708023	1808	1808	1808	1808	0
214	20231006	162800	1738708023	1808	1808	1808	1808	0
215	20231006	162700	1738708023	1808	1808	1808	1808	0
216	20231006	162600	1738708023	1808	1808	1808	1808	0
217	20231006	162500	1738708023	1808	1808	1808	1808	0
218	20231006	162400	1738708023	1808	1808	1808	1808	0
219	20231006	162300	1738708023	1808	1808	1808	1808	0
220	20231006	162200	1738708023	1808	1808	1808	1808	0
221	20231006	162100	1738708023	1808	1808	1808	1808	0
222	20231006	162000	1738708023	1808	1808	1808	1808	0
223	20231006	161900	1738708023	1808	1808	1808	1808	0
224	20231006	161800	1738708023	1808	1808	1808	1808	0
225	20231006	161700	1738708023	1808	1808	1808	1808	0
226	20231006	161600	1738708023	1808	1808	1808	1808	0
227	20231006	161500	1738708023	1808	1808	1808	1808	0
228	20231006	161400	1738708023	1808	1808	1808	1808	0
229	20231006	161300	1738708023	1808	1808	1808	1808	0
230	20231006	161200	1738708023	1808	1808	1808	1808	0
231	20231006	161100	1738708023	1808	1808	1808	1808	0
232	20231006	161000	1738708023	1808	1808	1808	1808	0
233	20231006	160900	1738708023	1808	1808	1808	1808	0
234	20231006	160800	1738708023	1808	1808	1808	1808	0
235	20231006	160700	1738708023	1808	1808	1808	1808	0
236	20231006	160600	1738708023	1808	1808	1808	1808	0
237	20231006	160500	1738708023	1808	1808	1808	1808	0
238	20231006	160400	1738708023	1808	1808	1808	1808	0
239	20231006	160300	1738708023	1808	1808	1808	1808	0
240	20231006	160200	1738708023	1808	1808	1808	1808	0
241	20231006	160100	1738708023	1808	1808	1808	1808	0
242	20231006	160000	1738708023	1808	1808	1808	1808	8505
243	20231006	155900	1738708023	1808	1808	1808	1808	0
244	20231006	155800	1738708023	1808	1808	1808	1808	0
245	20231006	155700	1738708023	1808	1808	1808	1808	0
246	20231006	155600	1738708023	1808	1808	1808	1808	0
247	20231006	155500	1738708023	1808	1808	1808	1808	0
248	20231006	155400	1738708023	1808	1808	1808	1808	0
249	20231006	155300	1738708023	1808	1808	1808	1808	0
250	20231006	155200	1738708023	1808	1808	1808	1808	0
251	20231006	155100	1738708023	1808	1808	1808	1808	0
252	20231006	155000	1738708023	1808	1808	1808	1808	0
253	20231006	154900	1738708023	1808	1808	1808	1808	0
254	20231006	154800	1738708023	1808	1808	1808	1808	0
255	20231006	154700	1738708023	1808	1808	1808	1808	0
256	20231006	154600	1738708023	1808	1808	1808	1808	0
257	20231006	154500	1738708023	1808	1808	1808	1808	0
258	20231006	154400	1738708023	1808	1808	1808	1808	0
259	20231006	154300	1738708023	1808	1808	1808	1808	0
260	20231006	154200	1738708023	1808	1808	1808	1808	0
261	20231006	154100	1738708023	1808	1808	1808	1808	0
262	20231006	154000	1738708023	1808	1808	1808	1808	0
263	20231006	153900	1738708023	1808	1808	1808	1808	0
264	20231006	153800	1738708023	1808	1808	1808	1808	0
265	20231006	153700	1738708023	1808	1808	1808	1808	0
266	20231006	153600	1738708023	1808	1808	1808	1808	0
267	20231006	153500	1738708023	1808	1808	1808	1808	0
268	20231006	153400	1738708023	1808	1808	1808	1808	0
269	20231006	153300	1738708023	1808	1808	1808	1808	0
270	20231006	153200	1738708023	1808	1808	1808	1808	0
271	20231006	153100	1738708023	1808	1808	1808	1808	0
272	20231006	153000	1738708023	1808	1808	1808	1808	17010
273	20231006	152900	1723330983	1827	1827	1827	1827	0
274	20231006	152800	1723330983	1827	1827	1827	1827	0
275	20231006	152700	1723330983	1827	1827	1827	1827	0
276	20231006	152600	1723330983	1827	1827	1827	1827	0
277	20231006	152500	1723330983	1827	1827	1827	1827	0
278	20231006	152400	1723330983	1827	1827	1827	1827	0
279	20231006	152300	1723330983	1827	1827	1827	1827	0
280	20231006	152200	1723330983	1827	1827	1827	1827	0
281	20231006	152100	1723330983	1827	1827	1827	1827	0
282	20231006	152000	1723330983	1827	1827	1827	1827	0
283	20231006	151900	1723330983	1827	1829	1829	1819	217
284	20231006	151800	1722935033	1829	1824	1829	1823	768
285	20231006	151700	1721533984	1824	1825	1829	1824	1763
286	20231006	151600	1718317465	1830	1830	1830	1830	1
287	20231006	151500	1718315635	1830	1830	1830	1830	0
288	20231006	151400	1718315635	1830	1825	1830	1825	938
289	20231006	151300	1716601869	1824	1825	1825	1824	1644
290	20231006	151200	1713602782	1824	1828	1829	1824	3307
291	20231006	151100	1707567416	1830	1830	1830	1829	891
292	20231006	151000	1705936887	1831	1837	1837	1831	2477
293	20231006	150900	1701398602	1836	1838	1840	1834	3248
294	20231006	150800	1695437008	1841	1841	1841	1841	25
295	20231006	150700	1695390983	1841	1838	1841	1838	3
296	20231006	150600	1695385466	1841	1838	1841	1836	2019
297	20231006	150500	1691678505	1838	1836	1845	1836	106
298	20231006	150400	1691483863	1836	1847	1847	1833	306
299	20231006	150300	1690922905	1835	1830	1847	1830	1310
300	20231006	150200	1688513851	1829	1826	1839	1826	810
301	20231006	150100	1687033938	1826	1844	1844	1826	2536
302	20231006	150000	1682384896	1843	1844	1845	1842	3618
303	20231006	145900	1675718201	1849	1838	1849	1838	1926
304	20231006	145800	1672167971	1839	1834	1840	1831	1466
305	20231006	145700	1669472766	1830	1817	1831	1817	5761
306	20231006	145600	1658964498	1820	1838	1838	1811	7449
307	20231006	145500	1645366183	1840	1845	1847	1840	2989
308	20231006	145400	1639864109	1849	1855	1855	1847	3084
309	20231006	145300	1634155430	1856	1857	1857	1855	2054
310	20231006	145200	1630342675	1863	1860	1863	1855	860
311	20231006	145100	1628746536	1863	1859	1863	1857	383
312	20231006	145000	1628034082	1859	1856	1859	1856	319
313	20231006	144900	1627442015	1859	1857	1859	1856	781
314	20231006	144800	1625991964	1859	1859	1859	1859	50
315	20231006	144700	1625899014	1859	1860	1860	1859	95
316	20231006	144600	1625722344	1863	1863	1863	1863	0
317	20231006	144500	1625722344	1863	1864	1864	1861	197
318	20231006	144400	1625355692	1864	1864	1864	1864	0
319	20231006	144300	1625355692	1864	1864	1864	1864	2
320	20231006	144200	1625351964	1864	1864	1864	1864	114
321	20231006	144100	1625139468	1864	1864	1864	1864	0
322	20231006	144000	1625139468	1864	1863	1864	1863	209
323	20231006	143900	1624749990	1863	1863	1863	1863	0
324	20231006	143800	1624749990	1863	1864	1864	1863	277
325	20231006	143700	1624233903	1862	1862	1862	1862	1
326	20231006	143600	1624232041	1864	1874	1874	1864	1507
327	20231006	143500	1621420980	1864	1861	1877	1861	232
328	20231006	143400	1620988275	1863	1857	1863	1857	1211
329	20231006	143300	1618738229	1860	1860	1860	1860	0
330	20231006	143200	1618738229	1860	1860	1860	1860	0
331	20231006	143100	1618738229	1860	1863	1863	1858	1596
332	20231006	143000	1615770723	1863	1863	1863	1863	2
333	20231006	142900	1615766997	1863	1863	1863	1863	60
334	20231006	142800	1615655217	1863	1863	1863	1863	0
335	20231006	142700	1615655217	1863	1863	1863	1863	290
336	20231006	142600	1615114947	1863	1863	1863	1863	655
337	20231006	142500	1613894682	1863	1863	1863	1863	1966
338	20231006	142400	1610232024	1864	1864	1864	1864	0
339	20231006	142300	1610232024	1864	1863	1864	1863	200
340	20231006	142200	1609859225	1864	1864	1864	1864	227
341	20231006	142100	1609436097	1864	1868	1868	1864	174
342	20231006	142000	1609111645	1868	1868	1868	1868	100
343	20231006	141900	1608924845	1868	1868	1868	1868	1
344	20231006	141800	1608922977	1868	1866	1868	1864	3439
345	20231006	141700	1602512526	1867	1877	1877	1867	2096
346	20231006	141600	1598591594	1877	1875	1877	1875	247
347	20231006	141500	1598128467	1875	1875	1875	1875	0
348	20231006	141400	1598128467	1875	1875	1875	1875	53
349	20231006	141300	1598029092	1875	1875	1875	1875	0
350	20231006	141200	1598029092	1875	1875	1875	1875	0
351	20231006	141100	1598029092	1875	1875	1875	1875	0
352	20231006	141000	1598029092	1875	1875	1875	1875	0
353	20231006	140900	1598029092	1875	1875	1875	1875	1
354	20231006	140800	1598027217	1873	1873	1873	1873	2252
355	20231006	140700	1593809221	1870	1876	1876	1870	1276
356	20231006	140600	1591419358	1877	1880	1880	1877	17
357	20231006	140500	1591387446	1878	1878	1878	1878	0
358	20231006	140400	1591387446	1878	1878	1879	1876	690
359	20231006	140300	1590091639	1878	1876	1888	1876	12
360	20231006	140200	1590069113	1874	1874	1874	1874	1
361	20231006	140100	1590067239	1873	1873	1873	1873	0
362	20231006	140000	1590067239	1873	1873	1873	1873	50
363	20231006	135900	1589973589	1873	1871	1873	1870	452
364	20231006	135800	1589127916	1871	1871	1871	1871	0
365	20231006	135700	1589127916	1871	1871	1871	1871	0
366	20231006	135600	1589127916	1871	1870	1871	1870	1585
367	20231006	135500	1586162382	1871	1871	1871	1871	0
368	20231006	135400	1586162382	1871	1871	1871	1871	1415
369	20231006	135300	1583514917	1871	1872	1872	1871	186
370	20231006	135200	1583166861	1873	1873	1873	1873	0
371	20231006	135100	1583166861	1873	1873	1873	1873	1008
372	20231006	135000	1581278877	1875	1875	1875	1875	245
373	20231006	134900	1580819502	1878	1875	1878	1875	1005
374	20231006	134800	1578935112	1875	1878	1878	1875	809
375	20231006	134700	1577417569	1882	1882	1882	1882	9
376	20231006	134600	1577400631	1882	1884	1888	1882	1545
377	20231006	134500	1574490095	1884	1881	1884	1881	61
378	20231006	134400	1574375233	1881	1881	1883	1881	4
379	20231006	134300	1574367707	1881	1881	1881	1881	6
380	20231006	134200	1574356421	1881	1879	1881	1879	400
381	20231006	134100	1573604815	1879	1878	1879	1877	632
382	20231006	134000	1572418077	1879	1879	1879	1879	4
383	20231006	133900	1572410561	1879	1879	1879	1879	0
384	20231006	133800	1572410561	1879	1879	1879	1879	0
385	20231006	133700	1572410561	1879	1879	1879	1879	100
386	20231006	133600	1572222661	1879	1879	1879	1879	59
387	20231006	133500	1572111800	1879	1879	1879	1879	0
388	20231006	133400	1572111800	1879	1876	1879	1876	2201
389	20231006	133300	1567976670	1878	1878	1878	1878	0
390	20231006	133200	1567976670	1878	1878	1878	1878	0
391	20231006	133100	1567976670	1878	1878	1878	1878	254
392	20231006	133000	1567499658	1878	1878	1878	1878	0
393	20231006	132900	1567499658	1878	1878	1878	1878	0
394	20231006	132800	1567499658	1878	1880	1880	1878	143
395	20231006	132700	1567230985	1883	1886	1886	1883	5502
396	20231006	132600	1556859925	1888	1888	1888	1888	0
397	20231006	132500	1556859925	1888	1887	1888	1887	27
398	20231006	132400	1556808969	1888	1888	1888	1888	1
399	20231006	132300	1556807081	1888	1888	1888	1888	32
400	20231006	132200	1556746665	1889	1889	1889	1889	159
401	20231006	132100	1556446314	1890	1887	1890	1887	5001
402	20231006	132000	1547009424	1890	1890	1892	1887	3774
403	20231006	131900	1539877151	1890	1884	1890	1884	2253
404	20231006	131800	1535627778	1884	1878	1884	1878	257
405	20231006	131700	1535144692	1878	1878	1878	1878	0
406	20231006	131600	1535144692	1878	1879	1879	1876	146
407	20231006	131500	1534870645	1880	1878	1880	1878	436
408	20231006	131400	1534051253	1878	1878	1878	1878	8
409	20231006	131300	1534036229	1878	1875	1878	1875	449
410	20231006	131200	1533194350	1875	1874	1875	1874	76
411	20231006	131100	1533051851	1874	1872	1874	1871	183
412	20231006	131000	1532709342	1872	1871	1872	1871	618
413	20231006	130900	1531553062	1869	1871	1874	1869	2226
414	20231006	130800	1527392298	1871	1869	1871	1869	1449
415	20231006	130700	1524683830	1869	1869	1869	1869	1
416	20231006	130600	1524681961	1871	1869	1871	1869	130
417	20231006	130500	1524438982	1872	1869	1873	1869	11
418	20231006	130400	1524418390	1874	1868	1875	1863	516
419	20231006	130300	1523455867	1870	1866	1875	1866	374
420	20231006	130200	1522755272	1866	1880	1880	1866	342
421	20231006	130100	1522115789	1873	1861	1873	1861	1445
422	20231006	130000	1519419633	1862	1862	1862	1862	12
423	20231006	125900	1519397289	1862	1862	1862	1862	66
424	20231006	125800	1519274397	1862	1859	1862	1859	157
425	20231006	125700	1518982153	1859	1859	1859	1859	587
426	20231006	125600	1517890920	1859	1864	1864	1859	995
427	20231006	125500	1516039209	1870	1867	1870	1867	634
428	20231006	125400	1514853636	1870	1867	1870	1867	90
429	20231006	125300	1514685339	1870	1862	1870	1862	127
430	20231006	125200	1514448841	1862	1860	1862	1858	438
431	20231006	125100	1513634585	1862	1861	1863	1861	1315
432	20231006	125000	1511186572	1863	1861	1868	1861	314
433	20231006	124900	1510602185	1867	1856	1867	1856	1101
434	20231006	124800	1508551402	1868	1870	1870	1856	6503
435	20231006	124700	1496455002	1872	1873	1873	1872	3057
436	20231006	124600	1490731755	1873	1873	1873	1873	575
437	20231006	124500	1489654780	1873	1874	1874	1873	571
438	20231006	124400	1488585064	1874	1875	1875	1874	436
439	20231006	124300	1487767831	1875	1875	1875	1875	0
440	20231006	124200	1487767831	1875	1878	1880	1875	2361
441	20231006	124100	1483338107	1876	1879	1879	1875	1060
442	20231006	124000	1481349511	1878	1878	1884	1877	2689
443	20231006	123900	1476291940	1875	1875	1875	1875	250
444	20231006	123800	1475823190	1873	1887	1887	1873	2787
445	20231006	123700	1470575590	1889	1889	1889	1889	0
446	20231006	123600	1470575590	1889	1889	1889	1889	15
447	20231006	123500	1470547255	1888	1889	1889	1888	321
448	20231006	123400	1469940921	1891	1890	1891	1890	908
449	20231006	123300	1468224092	1889	1889	1889	1889	613
450	20231006	123200	1467066135	1890	1889	1890	1889	1219
451	20231006	123100	1464763361	1887	1887	1887	1887	25
452	20231006	123000	1464716186	1886	1887	1887	1886	127
453	20231006	122900	1464476538	1888	1892	1892	1888	1748
454	20231006	122800	1461172094	1892	1893	1893	1892	246
455	20231006	122700	1460706516	1894	1896	1896	1894	538
456	20231006	122600	1459686496	1896	1896	1897	1894	724
457	20231006	122500	1458313795	1895	1895	1895	1893	3559
458	20231006	122400	1451570050	1895	1890	1895	1890	165
459	20231006	122300	1451257430	1895	1889	1895	1889	55
460	20231006	122200	1451153211	1897	1889	1897	1889	80
461	20231006	122100	1451001459	1899	1884	1899	1884	531
462	20231006	122000	1449993115	1903	1875	1903	1875	1283
463	20231006	121900	1447585474	1872	1882	1885	1872	7745
464	20231006	121800	1433046625	1887	1881	1887	1881	1956
465	20231006	121700	1429360215	1878	1902	1902	1878	10883
466	20231006	121600	1408730474	1906	1906	1906	1906	0
467	20231006	121500	1408730474	1906	1906	1906	1906	0
468	20231006	121400	1408730474	1906	1903	1906	1903	1010
469	20231006	121300	1406807611	1902	1907	1907	1902	6185
470	20231006	121200	1395027523	1907	1908	1908	1907	224
471	20231006	121100	1394600181	1909	1910	1910	1908	61
472	20231006	121000	1394483767	1909	1909	1909	1909	0
473	20231006	120900	1394483767	1909	1909	1909	1909	26
474	20231006	120800	1394434133	1908	1907	1908	1905	507
475	20231006	120700	1393467258	1907	1907	1907	1907	1192
476	20231006	120600	1391194114	1907	1907	1907	1907	1
477	20231006	120500	1391192207	1910	1910	1910	1910	408
478	20231006	120400	1390412927	1908	1908	1908	1905	730
479	20231006	120300	1389020117	1905	1907	1908	1905	3074
480	20231006	120200	1383163045	1910	1910	1912	1910	903
481	20231006	120100	1381438307	1906	1906	1906	1906	624
482	20231006	120000	1380248963	1905	1911	1912	1905	3609
483	20231006	115900	1373363545	1912	1916	1916	1912	6780
484	20231006	115800	1360395156	1918	1933	1933	1918	10086
485	20231006	115700	1340982663	1934	1934	1934	1934	100
486	20231006	115600	1340789263	1935	1935	1935	1935	100
487	20231006	115500	1340595763	1933	1933	1933	1933	0
488	20231006	115400	1340595763	1933	1933	1933	1933	0
489	20231006	115300	1340595763	1933	1936	1936	1933	500
490	20231006	115200	1339628456	1936	1936	1936	1936	30
491	20231006	115100	1339570376	1940	1939	1940	1939	616
492	20231006	115000	1338375337	1940	1939	1940	1939	110
493	20231006	114900	1338161946	1940	1940	1940	1940	10
494	20231006	114800	1338142546	1940	1935	1940	1935	311
495	20231006	114700	1337539799	1936	1936	1936	1936	43
496	20231006	114600	1337456551	1936	1939	1939	1936	431
497	20231006	114500	1336620854	1939	1938	1939	1936	446
498	20231006	114400	1335756837	1938	1938	1938	1938	0
499	20231006	114300	1335756837	1938	1938	1938	1938	7
500	20231006	114200	1335743271	1940	1931	1940	1931	285
501	20231006	114100	1335192369	1931	1930	1931	1927	1706
502	20231006	114000	1331900375	1927	1928	1930	1927	232
503	20231006	113900	1331453148	1928	1928	1928	1928	0
504	20231006	113800	1331453148	1928	1933	1933	1928	1430
505	20231006	113700	1328689968	1934	1934	1934	1934	500
506	20231006	113600	1327722968	1935	1937	1937	1934	876
507	20231006	113500	1326027726	1940	1940	1940	1940	0
508	20231006	113400	1326027726	1940	1939	1940	1939	20
509	20231006	113300	1325988931	1940	1938	1940	1937	2335
510	20231006	113200	1321463062	1938	1938	1938	1935	325
511	20231006	113100	1320833782	1938	1937	1938	1933	921
512	20231006	113000	1319052349	1934	1941	1941	1934	1166
513	20231006	112900	1316793664	1941	1943	1947	1938	1106
514	20231006	112800	1314647253	1939	1932	1947	1931	2188
515	20231006	112700	1310415543	1934	1935	1936	1934	57
516	20231006	112600	1310305290	1933	1930	1934	1913	10957
517	20231006	112500	1289205223	1930	1954	1954	1930	21106
518	20231006	112400	1248132198	1957	1954	1964	1953	3484
519	20231006	112300	1241318382	1955	1959	1959	1955	2965
520	20231006	112200	1235519397	1960	1960	1960	1960	157
521	20231006	112100	1235211677	1962	1960	1962	1960	8
522	20231006	112000	1235195993	1959	1959	1965	1959	901
523	20231006	111900	1233425596	1959	1955	1965	1955	42
524	20231006	111800	1233343349	1955	1955	1965	1951	2088
525	20231006	111700	1229264507	1956	1959	1960	1956	550
526	20231006	111600	1228188674	1956	1960	1966	1956	820
527	20231006	111500	1226584458	1960	1960	1960	1960	500
528	20231006	111400	1225604458	1967	1956	1967	1956	1004
529	20231006	111300	1223634030	1956	1963	1966	1956	1649
530	20231006	111200	1220408296	1966	1964	1966	1963	582
531	20231006	111100	1219264167	1964	1960	1964	1959	1099
532	20231006	111000	1217108437	1960	1960	1968	1960	1449
533	20231006	110900	1214267493	1967	1955	1968	1955	2381
534	20231006	110800	1209599867	1955	1960	1960	1953	1141
535	20231006	110700	1207370053	1960	1957	1960	1955	1347
536	20231006	110600	1204733042	1955	1954	1967	1951	524
537	20231006	110500	1203706833	1967	1949	1967	1949	1847
538	20231006	110400	1200095626	1948	1954	1954	1948	129
539	20231006	110300	1199844141	1953	1953	1968	1947	1413
540	20231006	110200	1197087385	1953	1953	1953	1951	6385
541	20231006	110100	1184628079	1953	1963	1963	1953	4725
542	20231006	110000	1175381322	1963	1965	1965	1963	39
543	20231006	105900	1175304693	1968	1968	1975	1966	359
544	20231006	105800	1174596761	1974	1964	1974	1960	2706
545	20231006	105700	1169287022	1963	1974	1974	1963	4833
546	20231006	105600	1159779367	1975	1975	1980	1974	3601
547	20231006	105500	1152667222	1975	1976	1986	1975	9819
548	20231006	105400	1133228055	1975	1973	1975	1972	4051
549	20231006	105300	1125228712	1972	1979	1980	1964	70072
550	20231006	105200	987199169	1979	1975	1979	1972	17980
551	20231006	105100	951634945	1975	1974	1976	1957	20206
552	20231006	105000	911817187	1975	1954	1976	1954	23580
553	20231006	104900	865427642	1955	1955	1955	1950	3201
554	20231006	104800	859180600	1955	1944	1955	1942	20675
555	20231006	104700	818971302	1944	1958	1960	1944	6892
556	20231006	104600	805517370	1960	1961	1961	1955	2225
557	20231006	104500	801154990	1961	1958	1969	1958	4384
558	20231006	104400	792546399	1958	1950	1958	1950	4282
559	20231006	104300	784170707	1949	1949	1950	1945	5805
560	20231006	104200	772868925	1946	1951	1952	1946	8244
561	20231006	104100	756801998	1949	1935	1965	1934	63580
562	20231006	104000	632959832	1934	1935	1937	1932	17207
563	20231006	103900	599682622	1936	1934	1937	1930	5522
564	20231006	103800	588999743	1933	1922	1935	1922	18434
565	20231006	103700	553443622	1922	1932	1937	1919	15515
566	20231006	103600	523457230	1932	1915	1938	1914	12971
567	20231006	103500	498395336	1915	1913	1916	1911	2325
568	20231006	103400	493948884	1913	1919	1929	1909	2602
569	20231006	103300	488955179	1914	1904	1914	1902	3290
570	20231006	103200	482683749	1903	1906	1907	1903	1872
571	20231006	103100	479119474	1907	1912	1912	1904	1591
572	20231006	103000	476088536	1912	1903	1919	1903	1806
573	20231006	102900	472643532	1903	1906	1908	1903	3503
574	20231006	102800	465969885	1908	1913	1914	1908	4871
575	20231006	102700	456660566	1912	1926	1928	1911	9233
576	20231006	102600	438971896	1927	1930	1935	1923	20405
577	20231006	102500	399633247	1930	1922	1932	1921	5575
578	20231006	102400	388886929	1920	1920	1920	1915	1520
579	20231006	102300	385972833	1922	1920	1927	1915	3451
580	20231006	102200	379359271	1921	1922	1929	1917	5460
581	20231006	102100	368873899	1924	1920	1928	1917	340
582	20231006	102000	368221310	1924	1927	1927	1909	4107
583	20231006	101900	360369000	1917	1937	1950	1913	18337
584	20231006	101800	324816371	1940	1932	1940	1931	2797
585	20231006	101700	319405478	1930	1910	1940	1910	15826
586	20231006	101600	289002678	1909	1903	1909	1903	4044
587	20231006	101500	281293722	1903	1903	1910	1902	10159
588	20231006	101400	261934488	1903	1900	1909	1900	1158
589	20231006	101300	259731531	1898	1898	1915	1895	41399
590	20231006	101200	180896178	1897	1881	1897	1880	6199
591	20231006	101100	169174974	1881	1879	1888	1879	452
592	20231006	101000	168324072	1877	1877	1879	1877	1030
593	20231006	100900	166390158	1877	1874	1883	1874	2601
594	20231006	100800	161510075	1883	1872	1884	1872	7096
595	20231006	100700	148179756	1872	1870	1872	1868	1051
596	20231006	100600	146214540	1871	1868	1872	1865	188
597	20231006	100500	145863267	1865	1865	1865	1865	73
598	20231006	100400	145727122	1870	1865	1870	1865	40
599	20231006	100300	145652422	1864	1862	1870	1862	109
600	20231006	100200	145449361	1861	1861	1861	1861	275
601	20231006	100100	144937586	1861	1861	1861	1861	50
602	20231006	100000	144844536	1861	1860	1871	1859	68
603	20231006	095900	144718045	1872	1858	1872	1858	125
604	20231006	095800	144485751	1859	1858	1873	1858	18
605	20231006	095700	144452160	1873	1855	1873	1855	9
606	20231006	095600	144435387	1857	1854	1859	1854	355
607	20231006	095500	143777198	1854	1857	1861	1854	3847
608	20231006	095400	136644597	1864	1872	1872	1863	10525
609	20231006	095300	116985000	1872	1869	1872	1866	372
610	20231006	095200	116290007	1872	1870	1872	1869	600
611	20231006	095100	115168164	1874	1876	1876	1873	122
612	20231006	095000	114939461	1876	1870	1879	1870	1666
613	20231006	094900	111820335	1869	1864	1869	1864	3368
614	20231006	094800	105532088	1866	1855	1866	1851	700
615	20231006	094700	104227517	1856	1856	1856	1848	570
616	20231006	094600	103172852	1855	1855	1865	1851	1140
617	20231006	094500	101055942	1856	1848	1856	1848	204
618	20231006	094400	100678595	1846	1843	1848	1842	2071
619	20231006	094300	96861644	1842	1848	1848	1842	1319
620	20231006	094200	94429777	1849	1848	1849	1848	11
621	20231006	094100	94409447	1850	1850	1850	1850	2
622	20231006	094000	94405747	1848	1852	1852	1848	220
623	20231006	093900	93998317	1850	1850	1868	1850	1515
624	20231006	093800	91176474	1850	1850	1850	1850	400
625	20231006	093700	90436474	1850	1850	1850	1848	1411
626	20231006	093600	87826185	1853	1853	1867	1850	623
627	20231006	093500	86666323	1850	1851	1863	1850	2466
628	20231006	093400	82104068	1849	1851	1863	1849	15
629	20231006	093300	82076317	1848	1852	1866	1845	865
630	20231006	093200	80477491	1850	1858	1858	1850	151
631	20231006	093100	80197736	1863	1858	1863	1850	406
632	20231006	093000	79444031	1858	1852	1858	1852	73
633	20231006	092900	79308675	1850	1853	1858	1850	143
634	20231006	092800	79043283	1854	1851	1858	1850	150
635	20231006	092700	78765282	1851	1849	1858	1849	640
636	20231006	092600	77581298	1849	1849	1849	1848	21
637	20231006	092500	77542470	1848	1848	1850	1847	1146
638	20231006	092400	75424547	1847	1847	1847	1847	0
639	20231006	092300	75424547	1847	1847	1847	1847	50
640	20231006	092200	75332197	1846	1846	1846	1846	534
641	20231006	092100	74346433	1845	1848	1848	1845	1232
642	20231006	092000	72072129	1850	1849	1850	1849	89
643	20231006	091900	71907537	1847	1847	1850	1847	110
644	20231006	091800	71704241	1850	1849	1850	1849	50
645	20231006	091700	71611742	1846	1850	1859	1846	332
646	20231006	091600	70997821	1849	1847	1852	1847	519
647	20231006	091500	70038592	1846	1846	1848	1845	1571
648	20231006	091400	67135480	1851	1853	1854	1845	475
649	20231006	091300	66255653	1845	1850	1850	1845	106
650	20231006	091200	66059864	1850	1860	1861	1850	1319
651	20231006	091100	63615157	1879	1840	1880	1840	6595
652	20231006	091000	51435990	1835	1855	1855	1835	1819
653	20231006	090900	48078855	1855	1865	1866	1852	1069
654	20231006	090800	46088511	1873	1881	1893	1863	1242
655	20231006	090700	43768314	1881	1875	1881	1871	4314
656	20231006	090600	35675544	1871	1865	1875	1865	6874
657	20231006	090500	22815293	1855	1847	1855	1835	9800
658	20231006	090400	4690172	1846	1846	1848	1846	857
659	20231006	090300	3108032	1848	1841	1848	1841	409
660	20231006	090200	2353173	1848	1848	1848	1848	8
661	20231006	090100	2338389	1848	1850	1850	1848	841
662	20231006	090000	783395	1850	1868	1868	1848	421