KissMeData/332290/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204800	1926685113	1962	1962	1962	1962	26417
3	20231010	204700	1926685113	1962	1962	1962	1962	0
4	20231010	204600	1926685113	1962	1962	1962	1962	0
5	20231010	204500	1926685113	1962	1962	1962	1962	0
6	20231010	204400	1926685113	1962	1962	1962	1962	0
7	20231010	204300	1926685113	1962	1962	1962	1962	0
8	20231010	204200	1926685113	1962	1962	1962	1962	0
9	20231010	204100	1926685113	1962	1962	1962	1962	0
10	20231010	204000	1926685113	1962	1962	1962	1962	0
11	20231010	203900	1926685113	1962	1962	1962	1962	0
12	20231010	203800	1926685113	1962	1962	1962	1962	0
13	20231010	203700	1926685113	1962	1962	1962	1962	0
14	20231010	203600	1926685113	1962	1962	1962	1962	0
15	20231010	203500	1926685113	1962	1962	1962	1962	0
16	20231010	203400	1926685113	1962	1962	1962	1962	0
17	20231010	203300	1926685113	1962	1962	1962	1962	0
18	20231010	203200	1926685113	1962	1962	1962	1962	0
19	20231010	203100	1926685113	1962	1962	1962	1962	0
20	20231010	203000	1926685113	1962	1962	1962	1962	0
21	20231010	202900	1926685113	1962	1962	1962	1962	0
22	20231010	202800	1926685113	1962	1962	1962	1962	0
23	20231010	202700	1926685113	1962	1962	1962	1962	0
24	20231010	202600	1926685113	1962	1962	1962	1962	0
25	20231010	202500	1926685113	1962	1962	1962	1962	0
26	20231010	202400	1926685113	1962	1962	1962	1962	0
27	20231010	202300	1926685113	1962	1962	1962	1962	0
28	20231010	202200	1926685113	1962	1962	1962	1962	0
29	20231010	202100	1926685113	1962	1962	1962	1962	0
30	20231010	202000	1926685113	1962	1962	1962	1962	0
31	20231010	201900	1926685113	1962	1962	1962	1962	0
32	20231010	201800	1926685113	1962	1962	1962	1962	26417
33	20231010	201700	1926685113	1962	1962	1962	1962	0
34	20231010	201600	1926685113	1962	1962	1962	1962	0
35	20231010	201500	1926685113	1962	1962	1962	1962	0
36	20231010	201400	1926685113	1962	1962	1962	1962	0
37	20231010	201300	1926685113	1962	1962	1962	1962	0
38	20231010	201200	1926685113	1962	1962	1962	1962	0
39	20231010	201100	1926685113	1962	1962	1962	1962	0
40	20231010	201000	1926685113	1962	1962	1962	1962	0
41	20231010	200900	1926685113	1962	1962	1962	1962	0
42	20231010	200800	1926685113	1962	1962	1962	1962	0
43	20231010	200700	1926685113	1962	1962	1962	1962	0
44	20231010	200600	1926685113	1962	1962	1962	1962	0
45	20231010	200500	1926685113	1962	1962	1962	1962	0
46	20231010	200400	1926685113	1962	1962	1962	1962	0
47	20231010	200300	1926685113	1962	1962	1962	1962	0
48	20231010	200200	1926685113	1962	1962	1962	1962	0
49	20231010	200100	1926685113	1962	1962	1962	1962	0
50	20231010	200000	1926685113	1962	1962	1962	1962	0
51	20231010	195900	1926685113	1962	1962	1962	1962	0
52	20231010	195800	1926685113	1962	1962	1962	1962	0
53	20231010	195700	1926685113	1962	1962	1962	1962	0
54	20231010	195600	1926685113	1962	1962	1962	1962	0
55	20231010	195500	1926685113	1962	1962	1962	1962	0
56	20231010	195400	1926685113	1962	1962	1962	1962	0
57	20231010	195300	1926685113	1962	1962	1962	1962	0
58	20231010	195200	1926685113	1962	1962	1962	1962	0
59	20231010	195100	1926685113	1962	1962	1962	1962	0
60	20231010	195000	1926685113	1962	1962	1962	1962	0
61	20231010	194900	1926685113	1962	1962	1962	1962	0
62	20231010	194800	1926685113	1962	1962	1962	1962	26417
63	20231010	194700	1926685113	1962	1962	1962	1962	0
64	20231010	194600	1926685113	1962	1962	1962	1962	0
65	20231010	194500	1926685113	1962	1962	1962	1962	0
66	20231010	194400	1926685113	1962	1962	1962	1962	0
67	20231010	194300	1926685113	1962	1962	1962	1962	0
68	20231010	194200	1926685113	1962	1962	1962	1962	0
69	20231010	194100	1926685113	1962	1962	1962	1962	0
70	20231010	194000	1926685113	1962	1962	1962	1962	0
71	20231010	193900	1926685113	1962	1962	1962	1962	0
72	20231010	193800	1926685113	1962	1962	1962	1962	0
73	20231010	193700	1926685113	1962	1962	1962	1962	0
74	20231010	193600	1926685113	1962	1962	1962	1962	0
75	20231010	193500	1926685113	1962	1962	1962	1962	0
76	20231010	193400	1926685113	1962	1962	1962	1962	0
77	20231010	193300	1926685113	1962	1962	1962	1962	0
78	20231010	193200	1926685113	1962	1962	1962	1962	0
79	20231010	193100	1926685113	1962	1962	1962	1962	0
80	20231010	193000	1926685113	1962	1962	1962	1962	0
81	20231010	192900	1926685113	1962	1962	1962	1962	0
82	20231010	192800	1926685113	1962	1962	1962	1962	0
83	20231010	192700	1926685113	1962	1962	1962	1962	0
84	20231010	192600	1926685113	1962	1962	1962	1962	0
85	20231010	192500	1926685113	1962	1962	1962	1962	0
86	20231010	192400	1926685113	1962	1962	1962	1962	0
87	20231010	192300	1926685113	1962	1962	1962	1962	0
88	20231010	192200	1926685113	1962	1962	1962	1962	0
89	20231010	192100	1926685113	1962	1962	1962	1962	0
90	20231010	192000	1926685113	1962	1962	1962	1962	0
91	20231010	191900	1926685113	1962	1962	1962	1962	0
92	20231010	191800	1926685113	1962	1962	1962	1962	26417
93	20231010	191700	1926685113	1962	1962	1962	1962	0
94	20231010	191600	1926685113	1962	1962	1962	1962	0
95	20231010	191500	1926685113	1962	1962	1962	1962	0
96	20231010	191400	1926685113	1962	1962	1962	1962	0
97	20231010	191300	1926685113	1962	1962	1962	1962	0
98	20231010	191200	1926685113	1962	1962	1962	1962	0
99	20231010	191100	1926685113	1962	1962	1962	1962	0
100	20231010	191000	1926685113	1962	1962	1962	1962	0
101	20231010	190900	1926685113	1962	1962	1962	1962	0
102	20231010	190800	1926685113	1962	1962	1962	1962	0
103	20231010	190700	1926685113	1962	1962	1962	1962	0
104	20231010	190600	1926685113	1962	1962	1962	1962	0
105	20231010	190500	1926685113	1962	1962	1962	1962	0
106	20231010	190400	1926685113	1962	1962	1962	1962	0
107	20231010	190300	1926685113	1962	1962	1962	1962	0
108	20231010	190200	1926685113	1962	1962	1962	1962	0
109	20231010	190100	1926685113	1962	1962	1962	1962	0
110	20231010	190000	1926685113	1962	1962	1962	1962	0
111	20231010	185900	1926685113	1962	1962	1962	1962	0
112	20231010	185800	1926685113	1962	1962	1962	1962	0
113	20231010	185700	1926685113	1962	1962	1962	1962	0
114	20231010	185600	1926685113	1962	1962	1962	1962	0
115	20231010	185500	1926685113	1962	1962	1962	1962	0
116	20231010	185400	1926685113	1962	1962	1962	1962	0
117	20231010	185300	1926685113	1962	1962	1962	1962	0
118	20231010	185200	1926685113	1962	1962	1962	1962	0
119	20231010	185100	1926685113	1962	1962	1962	1962	0
120	20231010	185000	1926685113	1962	1962	1962	1962	0
121	20231010	184900	1926685113	1962	1962	1962	1962	0
122	20231010	184800	1926685113	1962	1962	1962	1962	26417
123	20231010	184700	1926685113	1962	1962	1962	1962	0
124	20231010	184600	1926685113	1962	1962	1962	1962	0
125	20231010	184500	1926685113	1962	1962	1962	1962	0
126	20231010	184400	1926685113	1962	1962	1962	1962	0
127	20231010	184300	1926685113	1962	1962	1962	1962	0
128	20231010	184200	1926685113	1962	1962	1962	1962	0
129	20231010	184100	1926685113	1962	1962	1962	1962	0
130	20231010	184000	1926685113	1962	1962	1962	1962	0
131	20231010	183900	1926685113	1962	1962	1962	1962	0
132	20231010	183800	1926685113	1962	1962	1962	1962	0
133	20231010	183700	1926685113	1962	1962	1962	1962	0
134	20231010	183600	1926685113	1962	1962	1962	1962	0
135	20231010	183500	1926685113	1962	1962	1962	1962	0
136	20231010	183400	1926685113	1962	1962	1962	1962	0
137	20231010	183300	1926685113	1962	1962	1962	1962	0
138	20231010	183200	1926685113	1962	1962	1962	1962	0
139	20231010	183100	1926685113	1962	1962	1962	1962	0
140	20231010	183000	1926685113	1962	1962	1962	1962	0
141	20231010	182900	1926685113	1962	1962	1962	1962	0
142	20231010	182800	1926685113	1962	1962	1962	1962	0
143	20231010	182700	1926685113	1962	1962	1962	1962	0
144	20231010	182600	1926685113	1962	1962	1962	1962	0
145	20231010	182500	1926685113	1962	1962	1962	1962	0
146	20231010	182400	1926685113	1962	1962	1962	1962	0
147	20231010	182300	1926685113	1962	1962	1962	1962	0
148	20231010	182200	1926685113	1962	1962	1962	1962	0
149	20231010	182100	1926685113	1962	1962	1962	1962	0
150	20231010	182000	1926685113	1962	1962	1962	1962	0
151	20231010	181900	1926685113	1962	1962	1962	1962	0
152	20231010	181800	1926685113	1962	1962	1962	1962	26417
153	20231010	181700	1926685113	1962	1962	1962	1962	0
154	20231010	181600	1926685113	1962	1962	1962	1962	0
155	20231010	181500	1926685113	1962	1962	1962	1962	0
156	20231010	181400	1926685113	1962	1962	1962	1962	0
157	20231010	181300	1926685113	1962	1962	1962	1962	0
158	20231010	181200	1926685113	1962	1962	1962	1962	0
159	20231010	181100	1926685113	1962	1962	1962	1962	0
160	20231010	181000	1926685113	1962	1962	1962	1962	0
161	20231010	180900	1926685113	1962	1962	1962	1962	0
162	20231010	180800	1926685113	1962	1962	1962	1962	0
163	20231010	180700	1926685113	1962	1962	1962	1962	0
164	20231010	180600	1926685113	1962	1962	1962	1962	0
165	20231010	180500	1926685113	1962	1962	1962	1962	0
166	20231010	180400	1926685113	1962	1962	1962	1962	0
167	20231010	180300	1926685113	1962	1962	1962	1962	0
168	20231010	180200	1926685113	1962	1962	1962	1962	0
169	20231010	180100	1926685113	1962	1962	1962	1962	0
170	20231010	180000	1926685113	1962	1962	1962	1962	0
171	20231010	175900	1926685113	1962	1962	1962	1962	0
172	20231010	175800	1926685113	1962	1962	1962	1962	0
173	20231010	175700	1926685113	1962	1962	1962	1962	0
174	20231010	175600	1926685113	1962	1962	1962	1962	0
175	20231010	175500	1926685113	1962	1962	1962	1962	0
176	20231010	175400	1926685113	1962	1962	1962	1962	0
177	20231010	175300	1926685113	1962	1962	1962	1962	0
178	20231010	175200	1926685113	1962	1962	1962	1962	0
179	20231010	175100	1926685113	1962	1962	1962	1962	0
180	20231010	175000	1926685113	1962	1962	1962	1962	0
181	20231010	174900	1926685113	1962	1962	1962	1962	0
182	20231010	174800	1926685113	1962	1962	1962	1962	26417
183	20231010	174700	1926685113	1962	1962	1962	1962	0
184	20231010	174600	1926685113	1962	1962	1962	1962	0
185	20231010	174500	1926685113	1962	1962	1962	1962	0
186	20231010	174400	1926685113	1962	1962	1962	1962	0
187	20231010	174300	1926685113	1962	1962	1962	1962	0
188	20231010	174200	1926685113	1962	1962	1962	1962	0
189	20231010	174100	1926685113	1962	1962	1962	1962	0
190	20231010	174000	1926685113	1962	1962	1962	1962	0
191	20231010	173900	1926685113	1962	1962	1962	1962	0
192	20231010	173800	1926685113	1962	1962	1962	1962	0
193	20231010	173700	1926685113	1962	1962	1962	1962	0
194	20231010	173600	1926685113	1962	1962	1962	1962	0
195	20231010	173500	1926685113	1962	1962	1962	1962	0
196	20231010	173400	1926685113	1962	1962	1962	1962	0
197	20231010	173300	1926685113	1962	1962	1962	1962	0
198	20231010	173200	1926685113	1962	1962	1962	1962	0
199	20231010	173100	1926685113	1962	1962	1962	1962	0
200	20231010	173000	1926685113	1962	1962	1962	1962	0
201	20231010	172900	1926685113	1962	1962	1962	1962	0
202	20231010	172800	1926685113	1962	1962	1962	1962	0
203	20231010	172700	1926685113	1962	1962	1962	1962	0
204	20231010	172600	1926685113	1962	1962	1962	1962	0
205	20231010	172500	1926685113	1962	1962	1962	1962	0
206	20231010	172400	1926685113	1962	1962	1962	1962	0
207	20231010	172300	1926685113	1962	1962	1962	1962	0
208	20231010	172200	1926685113	1962	1962	1962	1962	0
209	20231010	172100	1926685113	1962	1962	1962	1962	0
210	20231010	172000	1926685113	1962	1962	1962	1962	0
211	20231010	171900	1926685113	1962	1962	1962	1962	0
212	20231010	171800	1926685113	1962	1962	1962	1962	26417
213	20231010	171700	1926685113	1962	1962	1962	1962	0
214	20231010	171600	1926685113	1962	1962	1962	1962	0
215	20231010	171500	1926685113	1962	1962	1962	1962	0
216	20231010	171400	1926685113	1962	1962	1962	1962	0
217	20231010	171300	1926685113	1962	1962	1962	1962	0
218	20231010	171200	1926685113	1962	1962	1962	1962	0
219	20231010	171100	1926685113	1962	1962	1962	1962	0
220	20231010	171000	1926685113	1962	1962	1962	1962	0
221	20231010	170900	1926685113	1962	1962	1962	1962	0
222	20231010	170800	1926685113	1962	1962	1962	1962	0
223	20231010	170700	1926685113	1962	1962	1962	1962	0
224	20231010	170600	1926685113	1962	1962	1962	1962	0
225	20231010	170500	1926685113	1962	1962	1962	1962	0
226	20231010	170400	1926685113	1962	1962	1962	1962	0
227	20231010	170300	1926685113	1962	1962	1962	1962	0
228	20231010	170200	1926685113	1962	1962	1962	1962	0
229	20231010	170100	1926685113	1962	1962	1962	1962	0
230	20231010	170000	1926685113	1962	1962	1962	1962	0
231	20231010	165900	1926685113	1962	1962	1962	1962	0
232	20231010	165800	1926685113	1962	1962	1962	1962	0
233	20231010	165700	1926685113	1962	1962	1962	1962	0
234	20231010	165600	1926685113	1962	1962	1962	1962	0
235	20231010	165500	1926685113	1962	1962	1962	1962	0
236	20231010	165400	1926685113	1962	1962	1962	1962	0
237	20231010	165300	1926685113	1962	1962	1962	1962	0
238	20231010	165200	1926685113	1962	1962	1962	1962	0
239	20231010	165100	1926685113	1962	1962	1962	1962	0
240	20231010	165000	1926685113	1962	1962	1962	1962	0
241	20231010	164900	1926685113	1962	1962	1962	1962	0
242	20231010	164800	1926685113	1962	1962	1962	1962	26417
243	20231010	164700	1926685113	1962	1962	1962	1962	0
244	20231010	164600	1926685113	1962	1962	1962	1962	0
245	20231010	164500	1926685113	1962	1962	1962	1962	0
246	20231010	164400	1926685113	1962	1962	1962	1962	0
247	20231010	164300	1926685113	1962	1962	1962	1962	0
248	20231010	164200	1926685113	1962	1962	1962	1962	0
249	20231010	164100	1926685113	1962	1962	1962	1962	0
250	20231010	164000	1926685113	1962	1962	1962	1962	0
251	20231010	163900	1926685113	1962	1962	1962	1962	0
252	20231010	163800	1926685113	1962	1962	1962	1962	0
253	20231010	163700	1926685113	1962	1962	1962	1962	0
254	20231010	163600	1926685113	1962	1962	1962	1962	0
255	20231010	163500	1926685113	1962	1962	1962	1962	0
256	20231010	163400	1926685113	1962	1962	1962	1962	0
257	20231010	163300	1926685113	1962	1962	1962	1962	0
258	20231010	163200	1926685113	1962	1962	1962	1962	0
259	20231010	163100	1926685113	1962	1962	1962	1962	0
260	20231010	163000	1926685113	1962	1962	1962	1962	0
261	20231010	162900	1926685113	1962	1962	1962	1962	0
262	20231010	162800	1926685113	1962	1962	1962	1962	0
263	20231010	162700	1926685113	1962	1962	1962	1962	0
264	20231010	162600	1926685113	1962	1962	1962	1962	0
265	20231010	162500	1926685113	1962	1962	1962	1962	0
266	20231010	162400	1926685113	1962	1962	1962	1962	0
267	20231010	162300	1926685113	1962	1962	1962	1962	0
268	20231010	162200	1926685113	1962	1962	1962	1962	0
269	20231010	162100	1926685113	1962	1962	1962	1962	0
270	20231010	162000	1926685113	1962	1962	1962	1962	0
271	20231010	161900	1926685113	1962	1962	1962	1962	0
272	20231010	161800	1926685113	1962	1962	1962	1962	26417
273	20231010	161700	1926685113	1962	1962	1962	1962	0
274	20231010	161600	1926685113	1962	1962	1962	1962	0
275	20231010	161500	1926685113	1962	1962	1962	1962	0
276	20231010	161400	1926685113	1962	1962	1962	1962	0
277	20231010	161300	1926685113	1962	1962	1962	1962	0
278	20231010	161200	1926685113	1962	1962	1962	1962	0
279	20231010	161100	1926685113	1962	1962	1962	1962	0
280	20231010	161000	1926685113	1962	1962	1962	1962	0
281	20231010	160900	1926685113	1962	1962	1962	1962	0
282	20231010	160800	1926685113	1962	1962	1962	1962	0
283	20231010	160700	1926685113	1962	1962	1962	1962	0
284	20231010	160600	1926685113	1962	1962	1962	1962	0
285	20231010	160500	1926685113	1962	1962	1962	1962	0
286	20231010	160400	1926685113	1962	1962	1962	1962	0
287	20231010	160300	1926685113	1962	1962	1962	1962	0
288	20231010	160200	1926685113	1962	1962	1962	1962	0
289	20231010	160100	1926685113	1962	1962	1962	1962	0
290	20231010	160000	1926685113	1962	1962	1962	1962	0
291	20231010	155900	1926685113	1962	1962	1962	1962	0
292	20231010	155800	1926685113	1962	1962	1962	1962	0
293	20231010	155700	1926685113	1962	1962	1962	1962	0
294	20231010	155600	1926685113	1962	1962	1962	1962	0
295	20231010	155500	1926685113	1962	1962	1962	1962	0
296	20231010	155400	1926685113	1962	1962	1962	1962	0
297	20231010	155300	1926685113	1962	1962	1962	1962	0
298	20231010	155200	1926685113	1962	1962	1962	1962	0
299	20231010	155100	1926685113	1962	1962	1962	1962	0
300	20231010	155000	1926685113	1962	1962	1962	1962	0
301	20231010	154900	1926685113	1962	1962	1962	1962	0
302	20231010	154800	1926685113	1962	1962	1962	1962	26417
303	20231010	154700	1926685113	1962	1962	1962	1962	0
304	20231010	154600	1926685113	1962	1962	1962	1962	0
305	20231010	154500	1926685113	1962	1962	1962	1962	0
306	20231010	154400	1926685113	1962	1962	1962	1962	0
307	20231010	154300	1926685113	1962	1962	1962	1962	0
308	20231010	154200	1926685113	1962	1962	1962	1962	0
309	20231010	154100	1926685113	1962	1962	1962	1962	0
310	20231010	154000	1926685113	1962	1962	1962	1962	0
311	20231010	153900	1926685113	1962	1962	1962	1962	0
312	20231010	153800	1926685113	1962	1962	1962	1962	0
313	20231010	153700	1926685113	1962	1962	1962	1962	0
314	20231010	153600	1926685113	1962	1962	1962	1962	0
315	20231010	153500	1926685113	1962	1962	1962	1962	0
316	20231010	153400	1926685113	1962	1962	1962	1962	0
317	20231010	153300	1926685113	1962	1962	1962	1962	0
318	20231010	153200	1926685113	1962	1962	1962	1962	0
319	20231010	153100	1926685113	1962	1962	1962	1962	0
320	20231010	153000	1926685113	1962	1962	1962	1962	26417
321	20231010	152900	1874854959	1962	1962	1962	1962	0
322	20231010	152800	1874854959	1962	1962	1962	1962	0
323	20231010	152700	1874854959	1962	1962	1962	1962	0
324	20231010	152600	1874854959	1962	1962	1962	1962	0
325	20231010	152500	1874854959	1962	1962	1962	1962	0
326	20231010	152400	1874854959	1962	1962	1962	1962	0
327	20231010	152300	1874854959	1962	1962	1962	1962	0
328	20231010	152200	1874854959	1962	1962	1962	1962	0
329	20231010	152100	1874854959	1962	1962	1962	1962	0
330	20231010	152000	1874854959	1962	1962	1962	1962	0
331	20231010	151900	1874854959	1962	1930	1963	1930	18995
332	20231010	151800	1837873529	1930	1922	1930	1921	2693
333	20231010	151700	1832678986	1922	1926	1930	1922	2111
334	20231010	151600	1828620228	1924	1923	1924	1923	1927
335	20231010	151500	1824914067	1923	1932	1932	1923	1488
336	20231010	151400	1822043035	1931	1940	1940	1931	3037
337	20231010	151300	1816157805	1940	1929	1940	1929	7009
338	20231010	151200	1802598243	1929	1929	1929	1929	549
339	20231010	151100	1801539222	1930	1930	1930	1924	596
340	20231010	151000	1800391594	1930	1930	1930	1930	6052
341	20231010	150900	1788711234	1930	1932	1942	1930	6396
342	20231010	150800	1776355851	1943	1934	1944	1932	610
343	20231010	150700	1775176173	1934	1938	1945	1932	2735
344	20231010	150600	1769864813	1938	1923	1938	1923	2839
345	20231010	150500	1764384872	1922	1930	1930	1922	399
346	20231010	150400	1763617922	1930	1930	1930	1930	456
347	20231010	150300	1762737842	1930	1920	1930	1920	4316
348	20231010	150200	1754410738	1920	1920	1930	1919	1931
349	20231010	150100	1750703708	1919	1921	1921	1919	135
350	20231010	150000	1750444540	1921	1921	1921	1920	1201
351	20231010	145900	1748138287	1919	1931	1939	1919	5042
352	20231010	145800	1738435987	1931	1931	1931	1931	1172
353	20231010	145700	1736172855	1931	1943	1943	1931	505
354	20231010	145600	1735196901	1934	1936	1947	1934	1173
355	20231010	145500	1732920557	1948	1919	1948	1919	3788
356	20231010	145400	1725617940	1919	1913	1919	1908	4765
357	20231010	145300	1716525974	1921	1921	1921	1921	10
358	20231010	145200	1716506764	1924	1908	1924	1908	2522
359	20231010	145100	1711655373	1907	1911	1911	1907	2512
360	20231010	145000	1706862419	1911	1924	1924	1910	4292
361	20231010	144900	1698658065	1924	1925	1931	1924	883
362	20231010	144800	1696956864	1924	1910	1925	1910	328
363	20231010	144700	1696327898	1910	1921	1921	1908	1705
364	20231010	144600	1693062550	1922	1927	1927	1922	517
365	20231010	144500	1692068325	1927	1933	1935	1925	1740
366	20231010	144400	1688702793	1930	1916	1930	1916	1940
367	20231010	144300	1684970043	1907	1907	1912	1907	1868
368	20231010	144200	1681406623	1907	1914	1915	1907	9404
369	20231010	144100	1663444538	1911	1924	1924	1911	11556
370	20231010	144000	1641284846	1923	1924	1924	1923	1886
371	20231010	143900	1637657397	1924	1923	1924	1923	568
372	20231010	143800	1636565077	1922	1934	1935	1922	3581
373	20231010	143700	1629667344	1934	1936	1936	1921	1094
374	20231010	143600	1627554340	1936	1921	1936	1921	3768
375	20231010	143500	1620293533	1928	1934	1936	1928	5855
376	20231010	143400	1608983295	1934	1948	1949	1934	3645
377	20231010	143300	1601887063	1933	1945	1951	1932	8244
378	20231010	143200	1585863267	1952	1936	1955	1936	3300
379	20231010	143100	1579419805	1936	1958	1960	1936	8485
380	20231010	143000	1562914054	1958	1923	1960	1920	18208
381	20231010	142900	1527614062	1923	1921	1924	1911	4984
382	20231010	142800	1518043249	1921	1912	1921	1911	1911
383	20231010	142700	1514391280	1911	1925	1925	1910	2027
384	20231010	142600	1510507869	1919	1922	1927	1911	3639
385	20231010	142500	1503506870	1910	1903	1924	1900	2038
386	20231010	142400	1499617322	1893	1891	1900	1889	6784
387	20231010	142300	1486783402	1891	1900	1912	1890	10473
388	20231010	142200	1466911654	1900	1905	1920	1899	11511
389	20231010	142100	1444976040	1905	1921	1921	1899	15007
390	20231010	142000	1416279629	1921	1942	1942	1920	15507
391	20231010	141900	1386449511	1942	1938	1942	1931	2990
392	20231010	141800	1380653369	1938	1929	1941	1921	9636
393	20231010	141700	1362095677	1923	1938	1938	1922	12360
394	20231010	141600	1338311992	1937	1946	1957	1921	23928
395	20231010	141500	1291963655	1950	1972	1974	1945	16357
396	20231010	141400	1259844484	1970	1930	1972	1930	50106
397	20231010	141300	1161851912	1941	1938	1946	1919	23698
398	20231010	141200	1116229577	1938	1955	1993	1919	63632
399	20231010	141100	992809740	1964	2025	2030	1950	65472
400	20231010	141000	862808917	2025	2020	2030	1986	99124
401	20231010	140900	663317139	2005	2005	2005	2005	0
402	20231010	140800	663317139	2005	1960	2005	1959	61592
403	20231010	140700	540416719	1959	1918	1959	1918	53167
404	20231010	140600	437127041	1918	1905	1918	1903	5258
405	20231010	140500	427107802	1905	1903	1905	1903	1969
406	20231010	140400	423359057	1905	1869	1905	1865	37593
407	20231010	140300	352299753	1871	1871	1871	1871	0
408	20231010	140200	352299753	1871	1871	1871	1871	0
409	20231010	140100	352299753	1871	1871	1871	1871	1
410	20231010	140000	352297882	1872	1872	1872	1872	0
411	20231010	135900	352297882	1872	1872	1872	1872	30
412	20231010	135800	352241722	1872	1872	1872	1872	0
413	20231010	135700	352241722	1872	1872	1872	1872	0
414	20231010	135600	352241722	1872	1872	1872	1872	0
415	20231010	135500	352241722	1872	1872	1872	1872	2
416	20231010	135400	352237978	1866	1866	1866	1866	685
417	20231010	135300	350959768	1866	1866	1866	1866	1
418	20231010	135200	350957902	1874	1874	1874	1874	0
419	20231010	135100	350957902	1874	1874	1874	1874	0
420	20231010	135000	350957902	1874	1874	1874	1874	10
421	20231010	134900	350939162	1874	1874	1874	1874	1
422	20231010	134800	350937288	1874	1874	1874	1874	0
423	20231010	134700	350937288	1874	1872	1874	1872	2432
424	20231010	134600	346381312	1872	1872	1872	1872	10
425	20231010	134500	346362592	1872	1867	1872	1866	523
426	20231010	134400	345386452	1867	1866	1867	1866	144
427	20231010	134300	345117703	1867	1870	1870	1867	262
428	20231010	134200	344628228	1870	1870	1870	1870	0
429	20231010	134100	344628228	1870	1870	1870	1870	4
430	20231010	134000	344620748	1872	1872	1872	1872	1
431	20231010	133900	344618876	1872	1872	1872	1872	50
432	20231010	133800	344525276	1872	1873	1874	1872	202
433	20231010	133700	344146882	1874	1874	1874	1874	1
434	20231010	133600	344145008	1870	1870	1870	1870	111
435	20231010	133500	343937438	1870	1870	1870	1870	517
436	20231010	133400	342970648	1870	1870	1870	1870	0
437	20231010	133300	342970648	1870	1870	1870	1870	379
438	20231010	133200	342261918	1870	1870	1870	1870	1249
439	20231010	133100	339926288	1874	1874	1874	1874	1
440	20231010	133000	339924414	1870	1870	1870	1870	0
441	20231010	132900	339924414	1870	1874	1874	1870	765
442	20231010	132800	338493840	1876	1876	1876	1876	0
443	20231010	132700	338493840	1876	1876	1876	1876	0
444	20231010	132600	338493840	1876	1876	1876	1876	10
445	20231010	132500	338475080	1878	1877	1878	1877	774
446	20231010	132400	337021512	1878	1878	1878	1878	0
447	20231010	132300	337021512	1878	1878	1878	1878	0
448	20231010	132200	337021512	1878	1878	1878	1878	0
449	20231010	132100	337021512	1878	1879	1879	1878	260
450	20231010	132000	336533197	1879	1879	1879	1879	12
451	20231010	131900	336510649	1886	1879	1886	1879	54
452	20231010	131800	336409176	1887	1887	1887	1887	11
453	20231010	131700	336388419	1888	1888	1888	1888	8
454	20231010	131600	336373315	1889	1889	1889	1889	0
455	20231010	131500	336373315	1889	1889	1889	1889	1
456	20231010	131400	336371426	1878	1878	1878	1878	0
457	20231010	131300	336371426	1878	1878	1878	1878	8
458	20231010	131200	336356402	1878	1878	1878	1878	35
459	20231010	131100	336290672	1878	1878	1878	1878	0
460	20231010	131000	336290672	1878	1878	1878	1878	1000
461	20231010	130900	334412672	1878	1878	1878	1878	0
462	20231010	130800	334412672	1878	1878	1878	1878	164
463	20231010	130700	334104680	1878	1886	1886	1878	502
464	20231010	130600	333161644	1886	1884	1886	1884	165
465	20231010	130500	332850471	1886	1886	1886	1886	0
466	20231010	130400	332850471	1886	1886	1886	1886	0
467	20231010	130300	332850471	1886	1888	1888	1886	50
468	20231010	130200	332756167	1888	1890	1890	1888	153
469	20231010	130100	332467103	1888	1887	1890	1886	797
470	20231010	130000	330962072	1888	1888	1888	1888	0
471	20231010	125900	330962072	1888	1888	1888	1888	123
472	20231010	125800	330729848	1878	1878	1878	1878	19
473	20231010	125700	330694166	1889	1889	1889	1889	0
474	20231010	125600	330694166	1889	1889	1889	1889	19
475	20231010	125500	330658275	1889	1889	1889	1889	0
476	20231010	125400	330658275	1889	1889	1889	1889	0
477	20231010	125300	330658275	1889	1889	1889	1889	1
478	20231010	125200	330656386	1878	1878	1878	1878	0
479	20231010	125100	330656386	1878	1880	1880	1878	901
480	20231010	125000	328962908	1881	1881	1881	1881	1399
481	20231010	124900	326331389	1881	1881	1881	1881	13
482	20231010	124800	326306936	1890	1890	1890	1890	265
483	20231010	124700	325806086	1890	1890	1890	1890	0
484	20231010	124600	325806086	1890	1890	1890	1890	0
485	20231010	124500	325806086	1890	1890	1890	1890	305
486	20231010	124400	325229636	1890	1889	1890	1889	2292
487	20231010	124300	320897856	1890	1890	1890	1890	0
488	20231010	124200	320897856	1890	1890	1890	1890	600
489	20231010	124100	319763856	1890	1890	1890	1890	154
490	20231010	124000	319472796	1891	1891	1891	1891	1
491	20231010	123900	319470905	1891	1880	1891	1880	11543
492	20231010	123800	297657400	1878	1880	1880	1878	7
493	20231010	123700	297644252	1880	1880	1880	1878	47
494	20231010	123600	297555980	1878	1880	1880	1878	291
495	20231010	123500	297009476	1878	1878	1878	1878	70
496	20231010	123400	296878016	1878	1882	1883	1878	1150
497	20231010	123300	294716074	1883	1883	1883	1883	138
498	20231010	123200	294456220	1883	1883	1883	1883	6
499	20231010	123100	294444922	1883	1884	1884	1883	56
500	20231010	123000	294339424	1885	1885	1885	1885	11
501	20231010	122900	294318689	1886	1886	1888	1886	854
502	20231010	122800	292708043	1886	1886	1886	1886	16
503	20231010	122700	292677867	1886	1886	1886	1886	433
504	20231010	122600	291861229	1886	1886	1886	1886	0
505	20231010	122500	291861229	1886	1886	1886	1886	0
506	20231010	122400	291861229	1886	1886	1886	1886	0
507	20231010	122300	291861229	1886	1886	1886	1886	0
508	20231010	122200	291861229	1886	1882	1886	1882	9
509	20231010	122100	291844279	1882	1880	1882	1880	7
510	20231010	122000	291831107	1882	1882	1882	1882	20
511	20231010	121900	291793467	1881	1881	1881	1880	60
512	20231010	121800	291680637	1879	1888	1888	1879	299
513	20231010	121700	291118642	1880	1889	1889	1880	198
514	20231010	121600	290746330	1891	1890	1891	1890	100
515	20231010	121500	290557249	1891	1891	1891	1891	502
516	20231010	121400	289607967	1880	1880	1880	1880	19
517	20231010	121300	289572247	1880	1880	1880	1880	30
518	20231010	121200	289515847	1887	1888	1888	1887	20
519	20231010	121100	289478097	1891	1891	1898	1889	1099
520	20231010	121000	287398179	1890	1882	1890	1882	1824
521	20231010	120900	283958094	1877	1877	1880	1877	2800
522	20231010	120800	278700086	1868	1868	1868	1868	100
523	20231010	120700	278513286	1866	1878	1878	1866	10
524	20231010	120600	278494518	1879	1879	1879	1879	91
525	20231010	120500	278323529	1880	1880	1880	1880	405
526	20231010	120400	277562129	1880	1869	1880	1869	10000
527	20231010	120300	258811566	1866	1866	1866	1866	0
528	20231010	120200	258811566	1866	1866	1866	1866	0
529	20231010	120100	258811566	1866	1864	1866	1864	320
530	20231010	120000	258214787	1864	1858	1864	1858	1159
531	20231010	115900	256061359	1858	1858	1859	1858	150
532	20231010	115800	255782649	1858	1858	1858	1858	0
533	20231010	115700	255782649	1858	1858	1858	1858	0
534	20231010	115600	255782649	1858	1862	1862	1858	2060
535	20231010	115500	251952062	1863	1864	1864	1863	540
536	20231010	115400	250946039	1864	1864	1864	1864	78
537	20231010	115300	250800647	1864	1864	1864	1864	0
538	20231010	115200	250800647	1864	1865	1869	1864	2053
539	20231010	115100	246973580	1864	1864	1864	1864	200
540	20231010	115000	246600780	1864	1864	1864	1864	0
541	20231010	114900	246600780	1864	1864	1864	1864	1
542	20231010	114800	246598916	1869	1869	1869	1869	0
543	20231010	114700	246598916	1869	1869	1869	1869	0
544	20231010	114600	246598916	1869	1864	1869	1864	10
545	20231010	114500	246580271	1864	1864	1864	1864	0
546	20231010	114400	246580271	1864	1864	1864	1864	0
547	20231010	114300	246580271	1864	1864	1864	1864	0
548	20231010	114200	246580271	1864	1864	1864	1864	0
549	20231010	114100	246580271	1864	1867	1867	1864	349
550	20231010	114000	245929729	1869	1869	1869	1867	301
551	20231010	113900	245367162	1869	1866	1869	1866	1301
552	20231010	113800	242938833	1866	1866	1866	1866	500
553	20231010	113700	242005833	1866	1866	1866	1866	0
554	20231010	113600	242005833	1866	1866	1866	1866	0
555	20231010	113500	242005833	1866	1866	1866	1866	0
556	20231010	113400	242005833	1866	1866	1866	1866	0
557	20231010	113300	242005833	1866	1866	1866	1866	1
558	20231010	113200	242003967	1866	1866	1866	1866	10
559	20231010	113100	241985307	1863	1863	1863	1863	298
560	20231010	113000	241430133	1863	1863	1863	1863	1
561	20231010	112900	241428270	1860	1861	1861	1860	738
562	20231010	112800	240055484	1862	1862	1862	1862	0
563	20231010	112700	240055484	1862	1862	1862	1862	29
564	20231010	112600	240001486	1862	1862	1862	1862	32
565	20231010	112500	239941902	1863	1863	1863	1863	20
566	20231010	112400	239904642	1863	1863	1863	1863	131
567	20231010	112300	239660589	1866	1866	1866	1866	0
568	20231010	112200	239660589	1866	1866	1866	1866	3
569	20231010	112100	239654991	1866	1866	1866	1866	155
570	20231010	112000	239365761	1863	1863	1863	1863	2
571	20231010	111900	239362035	1864	1866	1866	1864	2696
572	20231010	111800	234335132	1866	1866	1866	1866	50
573	20231010	111700	234241832	1866	1866	1866	1866	23
574	20231010	111600	234198914	1866	1866	1866	1866	913
575	20231010	111500	232495256	1866	1866	1866	1866	0
576	20231010	111400	232495256	1866	1870	1870	1866	468
577	20231010	111300	231621422	1869	1870	1870	1869	21
578	20231010	111200	231582153	1870	1870	1870	1870	0
579	20231010	111100	231582153	1870	1870	1870	1870	3
580	20231010	111000	231576543	1875	1875	1875	1875	1
581	20231010	110900	231574668	1875	1875	1875	1875	0
582	20231010	110800	231574668	1875	1875	1875	1875	0
583	20231010	110700	231574668	1875	1875	1875	1875	2
584	20231010	110600	231570918	1875	1875	1875	1875	1
585	20231010	110500	231569043	1875	1875	1875	1875	1
586	20231010	110400	231567168	1873	1870	1873	1870	42
587	20231010	110300	231488564	1877	1877	1877	1877	306
588	20231010	110200	230914202	1877	1877	1877	1877	0
589	20231010	110100	230914202	1877	1877	1877	1877	4
590	20231010	110000	230906694	1877	1877	1877	1877	200
591	20231010	105900	230531294	1867	1867	1867	1867	0
592	20231010	105800	230531294	1867	1876	1876	1867	5234
593	20231010	105700	220754594	1877	1877	1877	1877	2
594	20231010	105600	220750840	1877	1877	1877	1877	429
595	20231010	105500	219945607	1877	1878	1878	1877	6
596	20231010	105400	219934340	1877	1877	1877	1877	1
597	20231010	105300	219932463	1877	1877	1877	1877	0
598	20231010	105200	219932463	1877	1877	1877	1877	300
599	20231010	105100	219369363	1877	1876	1877	1876	402
600	20231010	105000	218615010	1876	1879	1879	1876	521
601	20231010	104900	217636358	1878	1878	1878	1878	1
602	20231010	104800	217634480	1876	1876	1876	1875	122
603	20231010	104700	217405630	1879	1879	1879	1879	340
604	20231010	104600	216766770	1876	1876	1876	1876	0
605	20231010	104500	216766770	1876	1876	1876	1876	0
606	20231010	104400	216766770	1876	1876	1876	1876	159
607	20231010	104300	216468486	1876	1876	1876	1876	37
608	20231010	104200	216399074	1879	1879	1879	1879	1
609	20231010	104100	216397195	1879	1877	1879	1877	902
610	20231010	104000	214702841	1877	1877	1879	1877	129
611	20231010	103900	214460706	1879	1879	1879	1879	1
612	20231010	103800	214458827	1875	1875	1875	1875	3
613	20231010	103700	214453202	1876	1876	1876	1876	424
614	20231010	103600	213657778	1876	1873	1876	1873	86
615	20231010	103500	213496502	1874	1874	1874	1874	32
616	20231010	103400	213436534	1874	1874	1874	1874	0
617	20231010	103300	213436534	1874	1874	1874	1874	0
618	20231010	103200	213436534	1874	1874	1874	1874	609
619	20231010	103100	212295268	1874	1874	1874	1874	0
620	20231010	103000	212295268	1874	1874	1874	1874	15
621	20231010	102900	212267158	1870	1870	1870	1870	1329
622	20231010	102800	209781928	1870	1870	1870	1870	1
623	20231010	102700	209780058	1870	1873	1873	1870	940
624	20231010	102600	208021834	1874	1874	1874	1874	0
625	20231010	102500	208021834	1874	1874	1874	1874	53
626	20231010	102400	207922512	1874	1874	1874	1874	0
627	20231010	102300	207922512	1874	1874	1874	1874	55
628	20231010	102200	207819442	1876	1876	1876	1876	0
629	20231010	102100	207819442	1876	1876	1876	1876	10
630	20231010	102000	207800682	1878	1878	1878	1878	0
631	20231010	101900	207800682	1878	1878	1878	1878	0
632	20231010	101800	207800682	1878	1878	1878	1878	10
633	20231010	101700	207781902	1878	1874	1878	1874	911
634	20231010	101600	206074048	1874	1874	1874	1874	0
635	20231010	101500	206074048	1874	1874	1874	1874	0
636	20231010	101400	206074048	1874	1874	1874	1874	0
637	20231010	101300	206074048	1874	1874	1874	1874	403
638	20231010	101200	205318826	1874	1874	1874	1874	2
639	20231010	101100	205315078	1874	1874	1874	1874	0
640	20231010	101000	205315078	1874	1874	1874	1874	0
641	20231010	100900	205315078	1874	1874	1874	1874	0
642	20231010	100800	205315078	1874	1874	1874	1874	0
643	20231010	100700	205315078	1874	1874	1874	1874	1
644	20231010	100600	205313204	1874	1874	1874	1874	500
645	20231010	100500	204376204	1874	1874	1874	1874	98
646	20231010	100400	204192552	1870	1870	1870	1870	40
647	20231010	100300	204117752	1870	1870	1870	1870	0
648	20231010	100200	204117752	1870	1871	1871	1870	917
649	20231010	100100	202402609	1871	1872	1872	1871	120
650	20231010	100000	202178087	1873	1873	1873	1873	53
651	20231010	095900	202078818	1874	1874	1874	1874	1
652	20231010	095800	202076944	1874	1874	1874	1874	4
653	20231010	095700	202069448	1874	1875	1875	1874	52
654	20231010	095600	201971950	1875	1875	1875	1875	100
655	20231010	095500	201784450	1875	1875	1875	1875	130
656	20231010	095400	201540700	1875	1875	1875	1875	102
657	20231010	095300	201349450	1876	1876	1876	1876	312
658	20231010	095200	200764138	1876	1877	1878	1876	236
659	20231010	095100	200321196	1879	1879	1879	1879	526
660	20231010	095000	199332842	1879	1880	1880	1877	559
661	20231010	094900	198283047	1880	1880	1880	1880	1012
662	20231010	094800	196380487	1880	1874	1880	1873	2068
663	20231010	094700	192507093	1880	1880	1880	1880	365
664	20231010	094600	191820893	1880	1877	1880	1877	2566
665	20231010	094500	187001721	1878	1870	1878	1870	2
666	20231010	094400	186997973	1878	1877	1878	1877	11
667	20231010	094300	186977325	1878	1877	1878	1870	130
668	20231010	094200	186733265	1875	1870	1875	1870	2031
669	20231010	094100	182927625	1870	1870	1870	1870	0
670	20231010	094000	182927625	1870	1874	1874	1870	881
671	20231010	093900	181280004	1874	1874	1874	1871	197
672	20231010	093800	180911411	1874	1874	1874	1874	10
673	20231010	093700	180892671	1874	1873	1874	1873	6
674	20231010	093600	180881429	1873	1875	1875	1873	3
675	20231010	093500	180875806	1870	1875	1875	1870	52
676	20231010	093400	180778506	1875	1870	1875	1870	1300
677	20231010	093300	178347496	1870	1870	1870	1870	0
678	20231010	093200	178347496	1870	1870	1870	1870	0
679	20231010	093100	178347496	1870	1864	1870	1864	1408
680	20231010	093000	175722224	1864	1865	1865	1863	418
681	20231010	092900	174943091	1865	1865	1865	1865	293
682	20231010	092800	174396646	1865	1864	1865	1863	783
683	20231010	092700	172936973	1864	1866	1866	1864	431
684	20231010	092600	172132961	1868	1868	1868	1868	1164
685	20231010	092500	169958609	1868	1868	1875	1868	376
686	20231010	092400	169255016	1874	1874	1874	1873	92
687	20231010	092300	169082618	1864	1875	1875	1864	2398
688	20231010	092200	164609301	1875	1871	1875	1869	1249
689	20231010	092100	162272641	1876	1876	1884	1870	234
690	20231010	092000	161833777	1870	1891	1892	1870	6737
691	20231010	091900	149204223	1893	1909	1909	1878	15438
692	20231010	091800	120123473	1910	1893	1949	1892	23086
693	20231010	091700	76086828	1892	1876	1892	1875	1430
694	20231010	091600	73382265	1892	1887	1892	1876	1171
695	20231010	091500	71183159	1896	1882	1900	1882	11624
696	20231010	091400	49188198	1882	1871	1885	1871	6731
697	20231010	091300	36532250	1871	1869	1872	1868	1164
698	20231010	091200	34356414	1869	1869	1869	1854	800
699	20231010	091100	32865672	1869	1869	1870	1854	758
700	20231010	091000	31448833	1870	1865	1870	1865	2194
701	20231010	090900	27354209	1865	1840	1865	1840	1400
702	20231010	090800	24748209	1866	1844	1866	1844	2734
703	20231010	090700	19697369	1834	1835	1835	1834	1000
704	20231010	090600	17862969	1834	1852	1852	1834	799
705	20231010	090500	16397352	1853	1858	1858	1853	2680
706	20231010	090400	11428777	1858	1857	1866	1857	1241
707	20231010	090300	9118705	1853	1865	1865	1853	457
708	20231010	090200	8271846	1834	1868	1868	1829	1649
709	20231010	090100	5231220	1880	1825	1880	1825	1632
710	20231010	090000	2180656	1825	1823	1825	1823	1195