KissMeData/010580/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185000	287359898	1900	1900	1900	1900	3622
3	20230921	184900	287359898	1900	1900	1900	1900	0
4	20230921	184800	287359898	1900	1900	1900	1900	0
5	20230921	184700	287359898	1900	1900	1900	1900	0
6	20230921	184600	287359898	1900	1900	1900	1900	0
7	20230921	184500	287359898	1900	1900	1900	1900	0
8	20230921	184400	287359898	1900	1900	1900	1900	0
9	20230921	184300	287359898	1900	1900	1900	1900	0
10	20230921	184200	287359898	1900	1900	1900	1900	0
11	20230921	184100	287359898	1900	1900	1900	1900	0
12	20230921	184000	287359898	1900	1900	1900	1900	0
13	20230921	183900	287359898	1900	1900	1900	1900	0
14	20230921	183800	287359898	1900	1900	1900	1900	0
15	20230921	183700	287359898	1900	1900	1900	1900	0
16	20230921	183600	287359898	1900	1900	1900	1900	0
17	20230921	183500	287359898	1900	1900	1900	1900	0
18	20230921	183400	287359898	1900	1900	1900	1900	0
19	20230921	183300	287359898	1900	1900	1900	1900	0
20	20230921	183200	287359898	1900	1900	1900	1900	0
21	20230921	183100	287359898	1900	1900	1900	1900	0
22	20230921	183000	287359898	1900	1900	1900	1900	0
23	20230921	182900	287359898	1900	1900	1900	1900	0
24	20230921	182800	287359898	1900	1900	1900	1900	0
25	20230921	182700	287359898	1900	1900	1900	1900	0
26	20230921	182600	287359898	1900	1900	1900	1900	0
27	20230921	182500	287359898	1900	1900	1900	1900	0
28	20230921	182400	287359898	1900	1900	1900	1900	0
29	20230921	182300	287359898	1900	1900	1900	1900	0
30	20230921	182200	287359898	1900	1900	1900	1900	0
31	20230921	182100	287359898	1900	1900	1900	1900	0
32	20230921	182000	287359898	1900	1900	1900	1900	3622
33	20230921	181900	287359898	1900	1900	1900	1900	0
34	20230921	181800	287359898	1900	1900	1900	1900	0
35	20230921	181700	287359898	1900	1900	1900	1900	0
36	20230921	181600	287359898	1900	1900	1900	1900	0
37	20230921	181500	287359898	1900	1900	1900	1900	0
38	20230921	181400	287359898	1900	1900	1900	1900	0
39	20230921	181300	287359898	1900	1900	1900	1900	0
40	20230921	181200	287359898	1900	1900	1900	1900	0
41	20230921	181100	287359898	1900	1900	1900	1900	0
42	20230921	181000	287359898	1900	1900	1900	1900	0
43	20230921	180900	287359898	1900	1900	1900	1900	0
44	20230921	180800	287359898	1900	1900	1900	1900	0
45	20230921	180700	287359898	1900	1900	1900	1900	0
46	20230921	180600	287359898	1900	1900	1900	1900	0
47	20230921	180500	287359898	1900	1900	1900	1900	0
48	20230921	180400	287359898	1900	1900	1900	1900	0
49	20230921	180300	287359898	1900	1900	1900	1900	0
50	20230921	180200	287359898	1900	1900	1900	1900	0
51	20230921	180100	287359898	1900	1900	1900	1900	0
52	20230921	180000	287359898	1900	1900	1900	1900	0
53	20230921	175900	287359898	1900	1900	1900	1900	0
54	20230921	175800	287359898	1900	1900	1900	1900	0
55	20230921	175700	287359898	1900	1900	1900	1900	0
56	20230921	175600	287359898	1900	1900	1900	1900	0
57	20230921	175500	287359898	1900	1900	1900	1900	0
58	20230921	175400	287359898	1900	1900	1900	1900	0
59	20230921	175300	287359898	1900	1900	1900	1900	0
60	20230921	175200	287359898	1900	1900	1900	1900	0
61	20230921	175100	287359898	1900	1900	1900	1900	0
62	20230921	175000	287359898	1900	1900	1900	1900	3622
63	20230921	174900	287359898	1900	1900	1900	1900	0
64	20230921	174800	287359898	1900	1900	1900	1900	0
65	20230921	174700	287359898	1900	1900	1900	1900	0
66	20230921	174600	287359898	1900	1900	1900	1900	0
67	20230921	174500	287359898	1900	1900	1900	1900	0
68	20230921	174400	287359898	1900	1900	1900	1900	0
69	20230921	174300	287359898	1900	1900	1900	1900	0
70	20230921	174200	287359898	1900	1900	1900	1900	0
71	20230921	174100	287359898	1900	1900	1900	1900	0
72	20230921	174000	287359898	1900	1900	1900	1900	0
73	20230921	173900	287359898	1900	1900	1900	1900	0
74	20230921	173800	287359898	1900	1900	1900	1900	0
75	20230921	173700	287359898	1900	1900	1900	1900	0
76	20230921	173600	287359898	1900	1900	1900	1900	0
77	20230921	173500	287359898	1900	1900	1900	1900	0
78	20230921	173400	287359898	1900	1900	1900	1900	0
79	20230921	173300	287359898	1900	1900	1900	1900	0
80	20230921	173200	287359898	1900	1900	1900	1900	0
81	20230921	173100	287359898	1900	1900	1900	1900	0
82	20230921	173000	287359898	1900	1900	1900	1900	0
83	20230921	172900	287359898	1900	1900	1900	1900	0
84	20230921	172800	287359898	1900	1900	1900	1900	0
85	20230921	172700	287359898	1900	1900	1900	1900	0
86	20230921	172600	287359898	1900	1900	1900	1900	0
87	20230921	172500	287359898	1900	1900	1900	1900	0
88	20230921	172400	287359898	1900	1900	1900	1900	0
89	20230921	172300	287359898	1900	1900	1900	1900	0
90	20230921	172200	287359898	1900	1900	1900	1900	0
91	20230921	172100	287359898	1900	1900	1900	1900	0
92	20230921	172000	287359898	1900	1900	1900	1900	3622
93	20230921	171900	287359898	1900	1900	1900	1900	0
94	20230921	171800	287359898	1900	1900	1900	1900	0
95	20230921	171700	287359898	1900	1900	1900	1900	0
96	20230921	171600	287359898	1900	1900	1900	1900	0
97	20230921	171500	287359898	1900	1900	1900	1900	0
98	20230921	171400	287359898	1900	1900	1900	1900	0
99	20230921	171300	287359898	1900	1900	1900	1900	0
100	20230921	171200	287359898	1900	1900	1900	1900	0
101	20230921	171100	287359898	1900	1900	1900	1900	0
102	20230921	171000	287359898	1900	1900	1900	1900	0
103	20230921	170900	287359898	1900	1900	1900	1900	0
104	20230921	170800	287359898	1900	1900	1900	1900	0
105	20230921	170700	287359898	1900	1900	1900	1900	0
106	20230921	170600	287359898	1900	1900	1900	1900	0
107	20230921	170500	287359898	1900	1900	1900	1900	0
108	20230921	170400	287359898	1900	1900	1900	1900	0
109	20230921	170300	287359898	1900	1900	1900	1900	0
110	20230921	170200	287359898	1900	1900	1900	1900	0
111	20230921	170100	287359898	1900	1900	1900	1900	0
112	20230921	170000	287359898	1900	1900	1900	1900	0
113	20230921	165900	287359898	1900	1900	1900	1900	0
114	20230921	165800	287359898	1900	1900	1900	1900	0
115	20230921	165700	287359898	1900	1900	1900	1900	0
116	20230921	165600	287359898	1900	1900	1900	1900	0
117	20230921	165500	287359898	1900	1900	1900	1900	0
118	20230921	165400	287359898	1900	1900	1900	1900	0
119	20230921	165300	287359898	1900	1900	1900	1900	0
120	20230921	165200	287359898	1900	1900	1900	1900	0
121	20230921	165100	287359898	1900	1900	1900	1900	0
122	20230921	165000	287359898	1900	1900	1900	1900	3622
123	20230921	164900	287359898	1900	1900	1900	1900	0
124	20230921	164800	287359898	1900	1900	1900	1900	0
125	20230921	164700	287359898	1900	1900	1900	1900	0
126	20230921	164600	287359898	1900	1900	1900	1900	0
127	20230921	164500	287359898	1900	1900	1900	1900	0
128	20230921	164400	287359898	1900	1900	1900	1900	0
129	20230921	164300	287359898	1900	1900	1900	1900	0
130	20230921	164200	287359898	1900	1900	1900	1900	0
131	20230921	164100	287359898	1900	1900	1900	1900	0
132	20230921	164000	287359898	1900	1900	1900	1900	0
133	20230921	163900	287359898	1900	1900	1900	1900	0
134	20230921	163800	287359898	1900	1900	1900	1900	0
135	20230921	163700	287359898	1900	1900	1900	1900	0
136	20230921	163600	287359898	1900	1900	1900	1900	0
137	20230921	163500	287359898	1900	1900	1900	1900	0
138	20230921	163400	287359898	1900	1900	1900	1900	0
139	20230921	163300	287359898	1900	1900	1900	1900	0
140	20230921	163200	287359898	1900	1900	1900	1900	0
141	20230921	163100	287359898	1900	1900	1900	1900	0
142	20230921	163000	287359898	1900	1900	1900	1900	0
143	20230921	162900	287359898	1900	1900	1900	1900	0
144	20230921	162800	287359898	1900	1900	1900	1900	0
145	20230921	162700	287359898	1900	1900	1900	1900	0
146	20230921	162600	287359898	1900	1900	1900	1900	0
147	20230921	162500	287359898	1900	1900	1900	1900	0
148	20230921	162400	287359898	1900	1900	1900	1900	0
149	20230921	162300	287359898	1900	1900	1900	1900	0
150	20230921	162200	287359898	1900	1900	1900	1900	0
151	20230921	162100	287359898	1900	1900	1900	1900	0
152	20230921	162000	287359898	1900	1900	1900	1900	3622
153	20230921	161900	287359898	1900	1900	1900	1900	0
154	20230921	161800	287359898	1900	1900	1900	1900	0
155	20230921	161700	287359898	1900	1900	1900	1900	0
156	20230921	161600	287359898	1900	1900	1900	1900	0
157	20230921	161500	287359898	1900	1900	1900	1900	0
158	20230921	161400	287359898	1900	1900	1900	1900	0
159	20230921	161300	287359898	1900	1900	1900	1900	0
160	20230921	161200	287359898	1900	1900	1900	1900	0
161	20230921	161100	287359898	1900	1900	1900	1900	0
162	20230921	161000	287359898	1900	1900	1900	1900	0
163	20230921	160900	287359898	1900	1900	1900	1900	0
164	20230921	160800	287359898	1900	1900	1900	1900	0
165	20230921	160700	287359898	1900	1900	1900	1900	0
166	20230921	160600	287359898	1900	1900	1900	1900	0
167	20230921	160500	287359898	1900	1900	1900	1900	0
168	20230921	160400	287359898	1900	1900	1900	1900	0
169	20230921	160300	287359898	1900	1900	1900	1900	0
170	20230921	160200	287359898	1900	1900	1900	1900	0
171	20230921	160100	287359898	1900	1900	1900	1900	0
172	20230921	160000	287359898	1900	1900	1900	1900	0
173	20230921	155900	287359898	1900	1900	1900	1900	0
174	20230921	155800	287359898	1900	1900	1900	1900	0
175	20230921	155700	287359898	1900	1900	1900	1900	0
176	20230921	155600	287359898	1900	1900	1900	1900	0
177	20230921	155500	287359898	1900	1900	1900	1900	0
178	20230921	155400	287359898	1900	1900	1900	1900	0
179	20230921	155300	287359898	1900	1900	1900	1900	0
180	20230921	155200	287359898	1900	1900	1900	1900	0
181	20230921	155100	287359898	1900	1900	1900	1900	0
182	20230921	155000	287359898	1900	1900	1900	1900	3622
183	20230921	154900	287359898	1900	1900	1900	1900	0
184	20230921	154800	287359898	1900	1900	1900	1900	0
185	20230921	154700	287359898	1900	1900	1900	1900	0
186	20230921	154600	287359898	1900	1900	1900	1900	0
187	20230921	154500	287359898	1900	1900	1900	1900	0
188	20230921	154400	287359898	1900	1900	1900	1900	0
189	20230921	154300	287359898	1900	1900	1900	1900	0
190	20230921	154200	287359898	1900	1900	1900	1900	0
191	20230921	154100	287359898	1900	1900	1900	1900	0
192	20230921	154000	287359898	1900	1900	1900	1900	0
193	20230921	153900	287359898	1900	1900	1900	1900	0
194	20230921	153800	287359898	1900	1900	1900	1900	0
195	20230921	153700	287359898	1900	1900	1900	1900	0
196	20230921	153600	287359898	1900	1900	1900	1900	0
197	20230921	153500	287359898	1900	1900	1900	1900	0
198	20230921	153400	287359898	1900	1900	1900	1900	0
199	20230921	153300	287359898	1900	1900	1900	1900	0
200	20230921	153200	287359898	1900	1900	1900	1900	0
201	20230921	153100	287359898	1900	1900	1900	1900	0
202	20230921	153000	287359898	1900	1900	1900	1900	3622
203	20230921	152900	280478098	1897	1897	1897	1897	0
204	20230921	152800	280478098	1897	1897	1897	1897	0
205	20230921	152700	280478098	1897	1897	1897	1897	0
206	20230921	152600	280478098	1897	1897	1897	1897	0
207	20230921	152500	280478098	1897	1897	1897	1897	0
208	20230921	152400	280478098	1897	1897	1897	1897	0
209	20230921	152300	280478098	1897	1897	1897	1897	0
210	20230921	152200	280478098	1897	1897	1897	1897	0
211	20230921	152100	280478098	1897	1897	1897	1897	0
212	20230921	152000	280478098	1897	1897	1897	1897	0
213	20230921	151900	280478098	1897	1873	1897	1873	2056
214	20230921	151800	276616503	1925	1875	1925	1875	7002
215	20230921	151700	263306198	1869	1869	1869	1869	4
216	20230921	151600	263298722	1869	1869	1869	1869	0
217	20230921	151500	263298722	1869	1869	1869	1869	0
218	20230921	151400	263298722	1869	1869	1869	1869	71
219	20230921	151300	263166023	1869	1869	1869	1869	37
220	20230921	151200	263096870	1869	1870	1870	1869	128
221	20230921	151100	262857626	1870	1879	1879	1870	980
222	20230921	151000	261024126	1868	1871	1871	1867	2179
223	20230921	150900	256954851	1898	1898	1898	1898	0
224	20230921	150800	256954851	1898	1898	1898	1898	68
225	20230921	150700	256825787	1904	1904	1904	1904	0
226	20230921	150600	256825787	1904	1904	1904	1904	0
227	20230921	150500	256825787	1904	1904	1904	1904	0
228	20230921	150400	256825787	1904	1904	1904	1904	0
229	20230921	150300	256825787	1904	1904	1904	1904	0
230	20230921	150200	256825787	1904	1865	1904	1865	10000
231	20230921	150100	237981137	1864	1864	1864	1864	32
232	20230921	150000	237921489	1864	1864	1864	1864	34
233	20230921	145900	237858113	1864	1864	1864	1864	145
234	20230921	145800	237587833	1865	1865	1865	1865	4
235	20230921	145700	237580373	1864	1864	1864	1864	0
236	20230921	145600	237580373	1864	1864	1864	1864	15
237	20230921	145500	237552413	1864	1864	1864	1864	142
238	20230921	145400	237287725	1864	1864	1864	1864	49
239	20230921	145300	237196389	1864	1864	1864	1864	0
240	20230921	145200	237196389	1864	1864	1864	1864	22
241	20230921	145100	237155381	1864	1864	1864	1864	211
242	20230921	145000	236762077	1864	1864	1864	1864	0
243	20230921	144900	236762077	1864	1864	1864	1864	0
244	20230921	144800	236762077	1864	1864	1864	1864	12
245	20230921	144700	236739709	1864	1864	1864	1864	305
246	20230921	144600	236171189	1864	1864	1864	1864	223
247	20230921	144500	235755517	1864	1864	1864	1864	0
248	20230921	144400	235755517	1864	1864	1864	1864	12
249	20230921	144300	235733149	1864	1864	1864	1864	0
250	20230921	144200	235733149	1864	1864	1864	1864	2948
251	20230921	144100	230238077	1864	1864	1864	1864	0
252	20230921	144000	230238077	1864	1865	1865	1864	1027
253	20230921	143900	228323601	1865	1865	1865	1865	0
254	20230921	143800	228323601	1865	1865	1865	1865	0
255	20230921	143700	228323601	1865	1865	1865	1865	61
256	20230921	143600	228209836	1865	1865	1865	1865	12
257	20230921	143500	228187456	1865	1865	1865	1865	60
258	20230921	143400	228075556	1865	1865	1865	1865	0
259	20230921	143300	228075556	1865	1865	1865	1865	0
260	20230921	143200	228075556	1865	1865	1865	1865	361
261	20230921	143100	227402291	1865	1865	1865	1865	0
262	20230921	143000	227402291	1865	1865	1865	1865	0
263	20230921	142900	227402291	1865	1865	1865	1865	0
264	20230921	142800	227402291	1865	1865	1865	1865	4
265	20230921	142700	227394831	1865	1865	1865	1865	1605
266	20230921	142600	224401506	1865	1866	1866	1865	2122
267	20230921	142500	220443926	1868	1868	1868	1868	0
268	20230921	142400	220443926	1868	1868	1868	1868	0
269	20230921	142300	220443926	1868	1868	1868	1868	0
270	20230921	142200	220443926	1868	1868	1868	1868	0
271	20230921	142100	220443926	1868	1868	1868	1868	0
272	20230921	142000	220443926	1868	1868	1868	1868	0
273	20230921	141900	220443926	1868	1868	1868	1868	0
274	20230921	141800	220443926	1868	1868	1868	1868	45
275	20230921	141700	220359866	1868	1868	1868	1868	155
276	20230921	141600	220070326	1865	1865	1865	1865	12
277	20230921	141500	220047946	1865	1865	1865	1865	0
278	20230921	141400	220047946	1865	1865	1865	1865	0
279	20230921	141300	220047946	1865	1865	1865	1865	0
280	20230921	141200	220047946	1865	1865	1865	1865	1008
281	20230921	141100	218168026	1865	1867	1867	1865	2582
282	20230921	141000	213351345	1868	1868	1868	1868	10
283	20230921	140900	213332665	1868	1868	1868	1868	0
284	20230921	140800	213332665	1868	1868	1868	1868	149
285	20230921	140700	213054333	1868	1868	1868	1868	28
286	20230921	140600	213002029	1869	1869	1869	1869	1
287	20230921	140500	213000160	1869	1869	1869	1869	30
288	20230921	140400	212944090	1869	1869	1869	1869	7
289	20230921	140300	212931007	1869	1869	1869	1869	0
290	20230921	140200	212931007	1869	1870	1870	1869	2422
291	20230921	140100	208401875	1868	1868	1868	1868	0
292	20230921	140000	208401875	1868	1868	1868	1868	12
293	20230921	135900	208379459	1868	1868	1868	1868	0
294	20230921	135800	208379459	1868	1868	1868	1867	4670
295	20230921	135700	199656107	1868	1868	1868	1868	0
296	20230921	135600	199656107	1868	1869	1869	1868	12
297	20230921	135500	199633684	1868	1868	1868	1868	0
298	20230921	135400	199633684	1868	1868	1868	1868	0
299	20230921	135300	199633684	1868	1868	1868	1868	0
300	20230921	135200	199633684	1868	1868	1868	1868	12
301	20230921	135100	199611268	1867	1867	1867	1867	0
302	20230921	135000	199611268	1867	1867	1867	1867	0
303	20230921	134900	199611268	1867	1867	1867	1867	0
304	20230921	134800	199611268	1867	1867	1867	1867	12
305	20230921	134700	199588864	1866	1866	1866	1866	0
306	20230921	134600	199588864	1866	1866	1866	1866	0
307	20230921	134500	199588864	1866	1866	1866	1866	0
308	20230921	134400	199588864	1866	1866	1866	1866	12
309	20230921	134300	199566472	1866	1880	1880	1866	2676
310	20230921	134200	194572751	1881	1881	1881	1881	0
311	20230921	134100	194572751	1881	1881	1881	1881	0
312	20230921	134000	194572751	1881	1881	1881	1881	0
313	20230921	133900	194572751	1881	1881	1881	1881	1
314	20230921	133800	194570870	1880	1880	1880	1880	0
315	20230921	133700	194570870	1880	1895	1895	1880	120
316	20230921	133600	194343670	1875	1881	1882	1875	648
317	20230921	133500	193126317	1934	1860	1938	1860	10090
318	20230921	133400	174009795	1855	1855	1855	1855	0
319	20230921	133300	174009795	1855	1855	1855	1855	547
320	20230921	133200	172995110	1855	1855	1855	1855	1184
321	20230921	133100	170798790	1855	1855	1855	1855	2
322	20230921	133000	170795080	1861	1861	1861	1861	0
323	20230921	132900	170795080	1861	1861	1861	1861	0
324	20230921	132800	170795080	1861	1854	1861	1854	1012
325	20230921	132700	168913435	1854	1854	1854	1854	0
326	20230921	132600	168913435	1854	1854	1854	1854	0
327	20230921	132500	168913435	1854	1854	1854	1854	0
328	20230921	132400	168913435	1854	1854	1854	1854	12
329	20230921	132300	168891187	1854	1854	1854	1854	0
330	20230921	132200	168891187	1854	1854	1854	1854	2
331	20230921	132100	168887479	1854	1854	1854	1854	80
332	20230921	132000	168739159	1854	1854	1854	1854	12
333	20230921	131900	168716911	1854	1855	1855	1854	1133
334	20230921	131800	166616275	1855	1855	1855	1855	22
335	20230921	131700	166575465	1855	1855	1855	1855	22
336	20230921	131600	166534655	1855	1855	1855	1855	44
337	20230921	131500	166453035	1855	1855	1855	1855	295
338	20230921	131400	165905810	1855	1855	1855	1855	244
339	20230921	131300	165453190	1855	1855	1855	1855	243
340	20230921	131200	165002425	1857	1857	1857	1857	0
341	20230921	131100	165002425	1857	1857	1857	1857	0
342	20230921	131000	165002425	1857	1857	1857	1857	0
343	20230921	130900	165002425	1857	1857	1857	1857	1
344	20230921	130800	165000568	1856	1856	1856	1856	339
345	20230921	130700	164371384	1857	1857	1857	1857	266
346	20230921	130600	163877422	1857	1857	1857	1857	22
347	20230921	130500	163836568	1857	1858	1859	1857	377
348	20230921	130400	163136094	1859	1859	1859	1859	211
349	20230921	130300	162743845	1859	1859	1859	1859	133
350	20230921	130200	162496598	1859	1860	1860	1859	1058
351	20230921	130100	160528740	1861	1861	1861	1861	0
352	20230921	130000	160528740	1861	1860	1861	1860	21
353	20230921	125900	160489671	1860	1860	1860	1860	22
354	20230921	125800	160448751	1860	1860	1860	1860	23
355	20230921	125700	160405971	1860	1860	1860	1860	44
356	20230921	125600	160324131	1860	1860	1860	1860	301
357	20230921	125500	159764271	1860	1860	1860	1860	1103
358	20230921	125400	157712691	1861	1862	1862	1861	2531
359	20230921	125300	153001286	1864	1864	1864	1864	0
360	20230921	125200	153001286	1864	1862	1864	1862	39
361	20230921	125100	152928614	1862	1862	1862	1862	0
362	20230921	125000	152928614	1862	1862	1862	1862	0
363	20230921	124900	152928614	1862	1862	1862	1862	22
364	20230921	124800	152887650	1862	1862	1862	1862	34
365	20230921	124700	152824342	1862	1862	1862	1862	217
366	20230921	124600	152420288	1863	1863	1863	1863	20
367	20230921	124500	152383028	1863	1863	1863	1863	0
368	20230921	124400	152383028	1863	1863	1863	1863	85
369	20230921	124300	152224673	1864	1864	1864	1864	0
370	20230921	124200	152224673	1864	1864	1864	1864	30
371	20230921	124100	152168753	1864	1864	1864	1864	5
372	20230921	124000	152159433	1864	1863	1864	1863	22
373	20230921	123900	152118437	1863	1863	1863	1863	0
374	20230921	123800	152118437	1863	1863	1863	1863	8
375	20230921	123700	152103533	1863	1863	1863	1863	0
376	20230921	123600	152103533	1863	1863	1863	1863	4
377	20230921	123500	152096081	1863	1863	1863	1863	0
378	20230921	123400	152096081	1863	1863	1863	1863	0
379	20230921	123300	152096081	1863	1863	1863	1863	23
380	20230921	123200	152053232	1862	1863	1863	1862	148
381	20230921	123100	151777639	1863	1863	1863	1863	920
382	20230921	123000	150063679	1864	1864	1864	1863	148
383	20230921	122900	149787831	1864	1864	1864	1864	44
384	20230921	122800	149705815	1864	1864	1864	1864	0
385	20230921	122700	149705815	1864	1863	1864	1863	49
386	20230921	122600	149614503	1863	1863	1863	1863	0
387	20230921	122500	149614503	1863	1863	1863	1863	0
388	20230921	122400	149614503	1863	1863	1863	1863	12
389	20230921	122300	149592147	1863	1863	1863	1863	0
390	20230921	122200	149592147	1863	1863	1863	1863	0
391	20230921	122100	149592147	1863	1863	1863	1863	12
392	20230921	122000	149569791	1862	1862	1862	1862	25
393	20230921	121900	149523241	1863	1863	1863	1863	18
394	20230921	121800	149489707	1864	1865	1865	1864	218
395	20230921	121700	149083153	1865	1865	1865	1865	1
396	20230921	121600	149081288	1865	1865	1865	1865	0
397	20230921	121500	149081288	1865	1865	1865	1865	0
398	20230921	121400	149081288	1865	1865	1865	1865	24
399	20230921	121300	149036528	1866	1866	1866	1866	2
400	20230921	121200	149032796	1866	1866	1866	1866	11
401	20230921	121100	149012270	1866	1867	1867	1866	17
402	20230921	121000	148980534	1868	1868	1868	1868	0
403	20230921	120900	148980534	1868	1868	1868	1868	0
404	20230921	120800	148980534	1868	1868	1868	1868	5
405	20230921	120700	148971194	1869	1869	1869	1869	0
406	20230921	120600	148971194	1869	1869	1869	1869	0
407	20230921	120500	148971194	1869	1869	1869	1869	1
408	20230921	120400	148969325	1870	1870	1870	1870	0
409	20230921	120300	148969325	1870	1870	1870	1870	1
410	20230921	120200	148967455	1868	1870	1870	1868	22
411	20230921	120100	148926336	1869	1870	1870	1869	22
412	20230921	120000	148885208	1870	1870	1870	1870	0
413	20230921	115900	148885208	1870	1870	1870	1870	2
414	20230921	115800	148881468	1864	1864	1864	1864	0
415	20230921	115700	148881468	1864	1864	1864	1864	0
416	20230921	115600	148881468	1864	1864	1864	1864	107
417	20230921	115500	148682020	1864	1864	1864	1864	194
418	20230921	115400	148320404	1862	1862	1862	1862	22
419	20230921	115300	148279440	1858	1858	1858	1858	4
420	20230921	115200	148272008	1858	1858	1858	1858	12
421	20230921	115100	148249712	1858	1858	1858	1858	221
422	20230921	115000	147839094	1858	1858	1858	1858	1
423	20230921	114900	147837236	1862	1862	1862	1862	2
424	20230921	114800	147833512	1862	1862	1862	1862	4
425	20230921	114700	147826064	1862	1870	1870	1862	3665
426	20230921	114600	140976993	1872	1872	1872	1872	1600
427	20230921	114500	137981793	1872	1872	1872	1872	0
428	20230921	114400	137981793	1872	1872	1872	1872	52
429	20230921	114300	137884449	1872	1872	1872	1872	78
430	20230921	114200	137738433	1872	1872	1872	1872	28
431	20230921	114100	137686017	1873	1873	1873	1873	858
432	20230921	114000	136078983	1873	1873	1873	1873	156
433	20230921	113900	135786795	1873	1874	1874	1873	250
434	20230921	113800	135318345	1874	1873	1874	1873	27
435	20230921	113700	135267764	1872	1872	1872	1872	0
436	20230921	113600	135267764	1872	1872	1872	1872	22
437	20230921	113500	135226580	1872	1872	1872	1872	43
438	20230921	113400	135146084	1872	1872	1872	1872	0
439	20230921	113300	135146084	1872	1872	1872	1872	49
440	20230921	113200	135054356	1873	1872	1873	1872	13
441	20230921	113100	135030015	1873	1873	1873	1873	0
442	20230921	113000	135030015	1873	1872	1873	1872	1891
443	20230921	112900	131490062	1872	1872	1872	1872	29
444	20230921	112800	131435774	1872	1873	1873	1871	3787
445	20230921	112700	124348271	1874	1874	1874	1874	171
446	20230921	112600	124027817	1874	1875	1875	1874	48
447	20230921	112500	123937845	1875	1876	1876	1875	1024
448	20230921	112400	122017841	1876	1876	1876	1876	40
449	20230921	112300	121942801	1876	1877	1877	1876	522
450	20230921	112200	120963140	1877	1877	1877	1877	0
451	20230921	112100	120963140	1877	1877	1877	1877	0
452	20230921	112000	120963140	1877	1877	1877	1877	22
453	20230921	111900	120921846	1876	1876	1876	1876	0
454	20230921	111800	120921846	1876	1878	1878	1876	101
455	20230921	111700	120732170	1878	1877	1878	1877	10
456	20230921	111600	120713394	1878	1878	1878	1878	0
457	20230921	111500	120713394	1878	1877	1878	1877	1228
458	20230921	111400	118407467	1878	1878	1878	1878	0
459	20230921	111300	118407467	1878	1878	1878	1878	0
460	20230921	111200	118407467	1878	1878	1878	1878	19
461	20230921	111100	118371785	1878	1878	1878	1878	40
462	20230921	111000	118296665	1878	1878	1878	1878	0
463	20230921	110900	118296665	1878	1880	1880	1878	505
464	20230921	110800	117348272	1878	1878	1878	1878	14
465	20230921	110700	117321980	1878	1878	1878	1878	0
466	20230921	110600	117321980	1878	1878	1878	1878	0
467	20230921	110500	117321980	1878	1878	1878	1878	0
468	20230921	110400	117321980	1878	1878	1878	1878	12
469	20230921	110300	117299444	1878	1878	1878	1878	0
470	20230921	110200	117299444	1878	1878	1878	1878	1
471	20230921	110100	117297566	1878	1878	1878	1878	0
472	20230921	110000	117297566	1878	1878	1878	1878	12
473	20230921	105900	117275030	1878	1878	1878	1878	0
474	20230921	105800	117275030	1878	1878	1878	1878	0
475	20230921	105700	117275030	1878	1878	1878	1878	0
476	20230921	105600	117275030	1878	1878	1878	1878	12
477	20230921	105500	117252494	1878	1878	1878	1878	0
478	20230921	105400	117252494	1878	1878	1878	1878	0
479	20230921	105300	117252494	1878	1878	1878	1878	0
480	20230921	105200	117252494	1878	1879	1879	1878	22
481	20230921	105100	117211168	1878	1878	1878	1878	0
482	20230921	105000	117211168	1878	1878	1878	1878	0
483	20230921	104900	117211168	1878	1878	1878	1878	0
484	20230921	104800	117211168	1878	1878	1878	1878	12
485	20230921	104700	117188632	1878	1878	1878	1878	0
486	20230921	104600	117188632	1878	1878	1878	1878	0
487	20230921	104500	117188632	1878	1878	1878	1878	0
488	20230921	104400	117188632	1878	1878	1878	1878	12
489	20230921	104300	117166096	1878	1878	1878	1878	0
490	20230921	104200	117166096	1878	1878	1878	1878	0
491	20230921	104100	117166096	1878	1873	1878	1873	1341
492	20230921	104000	114652207	1873	1874	1874	1873	49
493	20230921	103900	114560391	1874	1874	1874	1874	61
494	20230921	103800	114446077	1872	1872	1872	1872	0
495	20230921	103700	114446077	1872	1873	1873	1872	147
496	20230921	103600	114170808	1874	1872	1874	1872	63
497	20230921	103500	114052770	1872	1872	1872	1872	54
498	20230921	103400	113951682	1872	1872	1872	1872	600
499	20230921	103300	112828482	1871	1871	1872	1871	327
500	20230921	103200	112216415	1871	1871	1871	1871	888
501	20230921	103100	110554967	1872	1871	1873	1871	71
502	20230921	103000	110422080	1871	1872	1872	1871	1878
503	20230921	102900	106907963	1872	1875	1875	1872	686
504	20230921	102800	105623114	1875	1874	1875	1874	99
505	20230921	102700	105437501	1874	1874	1874	1874	0
506	20230921	102600	105437501	1874	1874	1874	1874	40
507	20230921	102500	105362541	1875	1878	1878	1875	536
508	20230921	102400	104356845	1876	1880	1880	1875	3477
509	20230921	102300	97822617	1880	1880	1880	1880	0
510	20230921	102200	97822617	1880	1881	1881	1880	1081
511	20230921	102100	95790335	1881	1884	1884	1881	3260
512	20230921	102000	89656935	1888	1886	1888	1886	24
513	20230921	101900	89611647	1886	1885	1886	1885	107
514	20230921	101800	89409941	1885	1885	1885	1885	0
515	20230921	101700	89409941	1885	1881	1885	1881	1741
516	20230921	101600	86133444	1881	1881	1881	1881	12
517	20230921	101500	86110872	1881	1881	1881	1881	0
518	20230921	101400	86110872	1881	1881	1881	1881	38
519	20230921	101300	86039394	1881	1882	1882	1881	341
520	20230921	101200	85397963	1881	1881	1881	1881	708
521	20230921	101100	84066215	1881	1880	1881	1880	248
522	20230921	101000	83599765	1881	1881	1881	1881	1100
523	20230921	100900	81530665	1881	1881	1881	1881	4
524	20230921	100800	81523141	1881	1881	1881	1881	0
525	20230921	100700	81523141	1881	1881	1881	1881	51
526	20230921	100600	81427210	1881	1880	1881	1880	56
527	20230921	100500	81321914	1880	1882	1882	1880	5189
528	20230921	100400	71561104	1885	1882	1885	1882	2082
529	20230921	100300	67642360	1883	1883	1883	1883	0
530	20230921	100200	67642360	1883	1883	1883	1882	928
531	20230921	100100	65895123	1885	1885	1885	1885	500
532	20230921	100000	64952623	1883	1883	1883	1883	244
533	20230921	095900	64493171	1883	1885	1885	1883	537
534	20230921	095800	63481484	1885	1885	1885	1885	0
535	20230921	095700	63481484	1885	1885	1885	1885	33
536	20230921	095600	63419279	1885	1886	1886	1885	351
537	20230921	095500	62757643	1886	1886	1886	1886	22
538	20230921	095400	62716151	1886	1886	1886	1886	26
539	20230921	095300	62667115	1885	1885	1885	1885	0
540	20230921	095200	62667115	1885	1885	1885	1885	110
541	20230921	095100	62459765	1885	1885	1885	1885	327
542	20230921	095000	61843370	1885	1885	1885	1885	436
543	20230921	094900	61021510	1885	1888	1888	1885	845
544	20230921	094800	59428405	1888	1888	1888	1888	31
545	20230921	094700	59369877	1894	1894	1894	1894	20
546	20230921	094600	59331997	1894	1893	1894	1893	174
547	20230921	094500	59002558	1888	1888	1888	1888	101
548	20230921	094400	58811870	1888	1888	1888	1888	20
549	20230921	094300	58774110	1888	1888	1888	1888	0
550	20230921	094200	58774110	1888	1888	1888	1888	0
551	20230921	094100	58774110	1888	1887	1888	1887	103
552	20230921	094000	58579747	1886	1886	1886	1886	13
553	20230921	093900	58555229	1886	1886	1886	1886	0
554	20230921	093800	58555229	1886	1886	1886	1886	5
555	20230921	093700	58545799	1883	1885	1888	1881	5529
556	20230921	093600	48143377	1885	1892	1892	1885	3291
557	20230921	093500	41935068	1893	1892	1893	1892	163
558	20230921	093400	41626671	1893	1896	1896	1893	609
559	20230921	093300	40473038	1897	1897	1897	1897	44
560	20230921	093200	40389570	1897	1898	1898	1897	86
561	20230921	093100	40226385	1898	1899	1899	1898	47
562	20230921	093000	40137135	1900	1900	1900	1899	201
563	20230921	092900	39755270	1914	1914	1914	1914	0
564	20230921	092800	39755270	1914	1914	1914	1914	0
565	20230921	092700	39755270	1914	1914	1914	1914	1
566	20230921	092600	39753356	1900	1900	1900	1900	0
567	20230921	092500	39753356	1900	1900	1900	1900	63
568	20230921	092400	39633656	1900	1900	1900	1900	7
569	20230921	092300	39620356	1900	1900	1900	1900	194
570	20230921	092200	39251756	1900	1900	1900	1900	0
571	20230921	092100	39251756	1900	1900	1900	1900	10
572	20230921	092000	39232756	1900	1900	1900	1900	801
573	20230921	091900	37710856	1900	1900	1900	1900	0
574	20230921	091800	37710856	1900	1900	1900	1900	0
575	20230921	091700	37710856	1900	1900	1900	1900	0
576	20230921	091600	37710856	1900	1900	1900	1900	13
577	20230921	091500	37686156	1900	1900	1900	1900	0
578	20230921	091400	37686156	1900	1900	1900	1900	290
579	20230921	091300	37135156	1900	1911	1911	1895	4092
580	20230921	091200	29348184	1922	1922	1922	1922	0
581	20230921	091100	29348184	1922	1919	1922	1919	5286
582	20230921	091000	19189896	1922	1922	1922	1922	50
583	20230921	090900	19093796	1923	1923	1923	1923	1
584	20230921	090800	19091873	1922	1916	1922	1909	426
585	20230921	090700	18275195	1916	1915	1916	1915	78
586	20230921	090600	18125824	1907	1907	1927	1907	233
587	20230921	090500	17679582	1907	1938	1938	1907	12
588	20230921	090400	17656393	1943	1990	1990	1941	5630
589	20230921	090300	6623390	1990	1990	1990	1990	0
590	20230921	090200	6623390	1990	1889	1990	1889	1090
591	20230921	090100	4513336	1881	1881	1881	1881	2
592	20230921	090000	4509574	1881	1892	1892	1881	2385