KissMeData/310870/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203400	296877637	1885	1885	1885	1885	852
3	20230912	203300	296877637	1885	1885	1885	1885	0
4	20230912	203200	296877637	1885	1885	1885	1885	0
5	20230912	203100	296877637	1885	1885	1885	1885	0
6	20230912	203000	296877637	1885	1885	1885	1885	0
7	20230912	202900	296877637	1885	1885	1885	1885	0
8	20230912	202800	296877637	1885	1885	1885	1885	0
9	20230912	202700	296877637	1885	1885	1885	1885	0
10	20230912	202600	296877637	1885	1885	1885	1885	0
11	20230912	202500	296877637	1885	1885	1885	1885	0
12	20230912	202400	296877637	1885	1885	1885	1885	0
13	20230912	202300	296877637	1885	1885	1885	1885	0
14	20230912	202200	296877637	1885	1885	1885	1885	0
15	20230912	202100	296877637	1885	1885	1885	1885	0
16	20230912	202000	296877637	1885	1885	1885	1885	0
17	20230912	201900	296877637	1885	1885	1885	1885	0
18	20230912	201800	296877637	1885	1885	1885	1885	0
19	20230912	201700	296877637	1885	1885	1885	1885	0
20	20230912	201600	296877637	1885	1885	1885	1885	0
21	20230912	201500	296877637	1885	1885	1885	1885	0
22	20230912	201400	296877637	1885	1885	1885	1885	0
23	20230912	201300	296877637	1885	1885	1885	1885	0
24	20230912	201200	296877637	1885	1885	1885	1885	0
25	20230912	201100	296877637	1885	1885	1885	1885	0
26	20230912	201000	296877637	1885	1885	1885	1885	0
27	20230912	200900	296877637	1885	1885	1885	1885	0
28	20230912	200800	296877637	1885	1885	1885	1885	0
29	20230912	200700	296877637	1885	1885	1885	1885	0
30	20230912	200600	296877637	1885	1885	1885	1885	0
31	20230912	200500	296877637	1885	1885	1885	1885	0
32	20230912	200400	296877637	1885	1885	1885	1885	852
33	20230912	200300	296877637	1885	1885	1885	1885	0
34	20230912	200200	296877637	1885	1885	1885	1885	0
35	20230912	200100	296877637	1885	1885	1885	1885	0
36	20230912	200000	296877637	1885	1885	1885	1885	0
37	20230912	195900	296877637	1885	1885	1885	1885	0
38	20230912	195800	296877637	1885	1885	1885	1885	0
39	20230912	195700	296877637	1885	1885	1885	1885	0
40	20230912	195600	296877637	1885	1885	1885	1885	0
41	20230912	195500	296877637	1885	1885	1885	1885	0
42	20230912	195400	296877637	1885	1885	1885	1885	0
43	20230912	195300	296877637	1885	1885	1885	1885	0
44	20230912	195200	296877637	1885	1885	1885	1885	0
45	20230912	195100	296877637	1885	1885	1885	1885	0
46	20230912	195000	296877637	1885	1885	1885	1885	0
47	20230912	194900	296877637	1885	1885	1885	1885	0
48	20230912	194800	296877637	1885	1885	1885	1885	0
49	20230912	194700	296877637	1885	1885	1885	1885	0
50	20230912	194600	296877637	1885	1885	1885	1885	0
51	20230912	194500	296877637	1885	1885	1885	1885	0
52	20230912	194400	296877637	1885	1885	1885	1885	0
53	20230912	194300	296877637	1885	1885	1885	1885	0
54	20230912	194200	296877637	1885	1885	1885	1885	0
55	20230912	194100	296877637	1885	1885	1885	1885	0
56	20230912	194000	296877637	1885	1885	1885	1885	0
57	20230912	193900	296877637	1885	1885	1885	1885	0
58	20230912	193800	296877637	1885	1885	1885	1885	0
59	20230912	193700	296877637	1885	1885	1885	1885	0
60	20230912	193600	296877637	1885	1885	1885	1885	0
61	20230912	193500	296877637	1885	1885	1885	1885	0
62	20230912	193400	296877637	1885	1885	1885	1885	852
63	20230912	193300	296877637	1885	1885	1885	1885	0
64	20230912	193200	296877637	1885	1885	1885	1885	0
65	20230912	193100	296877637	1885	1885	1885	1885	0
66	20230912	193000	296877637	1885	1885	1885	1885	0
67	20230912	192900	296877637	1885	1885	1885	1885	0
68	20230912	192800	296877637	1885	1885	1885	1885	0
69	20230912	192700	296877637	1885	1885	1885	1885	0
70	20230912	192600	296877637	1885	1885	1885	1885	0
71	20230912	192500	296877637	1885	1885	1885	1885	0
72	20230912	192400	296877637	1885	1885	1885	1885	0
73	20230912	192300	296877637	1885	1885	1885	1885	0
74	20230912	192200	296877637	1885	1885	1885	1885	0
75	20230912	192100	296877637	1885	1885	1885	1885	0
76	20230912	192000	296877637	1885	1885	1885	1885	0
77	20230912	191900	296877637	1885	1885	1885	1885	0
78	20230912	191800	296877637	1885	1885	1885	1885	0
79	20230912	191700	296877637	1885	1885	1885	1885	0
80	20230912	191600	296877637	1885	1885	1885	1885	0
81	20230912	191500	296877637	1885	1885	1885	1885	0
82	20230912	191400	296877637	1885	1885	1885	1885	0
83	20230912	191300	296877637	1885	1885	1885	1885	0
84	20230912	191200	296877637	1885	1885	1885	1885	0
85	20230912	191100	296877637	1885	1885	1885	1885	0
86	20230912	191000	296877637	1885	1885	1885	1885	0
87	20230912	190900	296877637	1885	1885	1885	1885	0
88	20230912	190800	296877637	1885	1885	1885	1885	0
89	20230912	190700	296877637	1885	1885	1885	1885	0
90	20230912	190600	296877637	1885	1885	1885	1885	0
91	20230912	190500	296877637	1885	1885	1885	1885	0
92	20230912	190400	296877637	1885	1885	1885	1885	852
93	20230912	190300	296877637	1885	1885	1885	1885	0
94	20230912	190200	296877637	1885	1885	1885	1885	0
95	20230912	190100	296877637	1885	1885	1885	1885	0
96	20230912	190000	296877637	1885	1885	1885	1885	0
97	20230912	185900	296877637	1885	1885	1885	1885	0
98	20230912	185800	296877637	1885	1885	1885	1885	0
99	20230912	185700	296877637	1885	1885	1885	1885	0
100	20230912	185600	296877637	1885	1885	1885	1885	0
101	20230912	185500	296877637	1885	1885	1885	1885	0
102	20230912	185400	296877637	1885	1885	1885	1885	0
103	20230912	185300	296877637	1885	1885	1885	1885	0
104	20230912	185200	296877637	1885	1885	1885	1885	0
105	20230912	185100	296877637	1885	1885	1885	1885	0
106	20230912	185000	296877637	1885	1885	1885	1885	0
107	20230912	184900	296877637	1885	1885	1885	1885	0
108	20230912	184800	296877637	1885	1885	1885	1885	0
109	20230912	184700	296877637	1885	1885	1885	1885	0
110	20230912	184600	296877637	1885	1885	1885	1885	0
111	20230912	184500	296877637	1885	1885	1885	1885	0
112	20230912	184400	296877637	1885	1885	1885	1885	0
113	20230912	184300	296877637	1885	1885	1885	1885	0
114	20230912	184200	296877637	1885	1885	1885	1885	0
115	20230912	184100	296877637	1885	1885	1885	1885	0
116	20230912	184000	296877637	1885	1885	1885	1885	0
117	20230912	183900	296877637	1885	1885	1885	1885	0
118	20230912	183800	296877637	1885	1885	1885	1885	0
119	20230912	183700	296877637	1885	1885	1885	1885	0
120	20230912	183600	296877637	1885	1885	1885	1885	0
121	20230912	183500	296877637	1885	1885	1885	1885	0
122	20230912	183400	296877637	1885	1885	1885	1885	852
123	20230912	183300	296877637	1885	1885	1885	1885	0
124	20230912	183200	296877637	1885	1885	1885	1885	0
125	20230912	183100	296877637	1885	1885	1885	1885	0
126	20230912	183000	296877637	1885	1885	1885	1885	0
127	20230912	182900	296877637	1885	1885	1885	1885	0
128	20230912	182800	296877637	1885	1885	1885	1885	0
129	20230912	182700	296877637	1885	1885	1885	1885	0
130	20230912	182600	296877637	1885	1885	1885	1885	0
131	20230912	182500	296877637	1885	1885	1885	1885	0
132	20230912	182400	296877637	1885	1885	1885	1885	0
133	20230912	182300	296877637	1885	1885	1885	1885	0
134	20230912	182200	296877637	1885	1885	1885	1885	0
135	20230912	182100	296877637	1885	1885	1885	1885	0
136	20230912	182000	296877637	1885	1885	1885	1885	0
137	20230912	181900	296877637	1885	1885	1885	1885	0
138	20230912	181800	296877637	1885	1885	1885	1885	0
139	20230912	181700	296877637	1885	1885	1885	1885	0
140	20230912	181600	296877637	1885	1885	1885	1885	0
141	20230912	181500	296877637	1885	1885	1885	1885	0
142	20230912	181400	296877637	1885	1885	1885	1885	0
143	20230912	181300	296877637	1885	1885	1885	1885	0
144	20230912	181200	296877637	1885	1885	1885	1885	0
145	20230912	181100	296877637	1885	1885	1885	1885	0
146	20230912	181000	296877637	1885	1885	1885	1885	0
147	20230912	180900	296877637	1885	1885	1885	1885	0
148	20230912	180800	296877637	1885	1885	1885	1885	0
149	20230912	180700	296877637	1885	1885	1885	1885	0
150	20230912	180600	296877637	1885	1885	1885	1885	0
151	20230912	180500	296877637	1885	1885	1885	1885	0
152	20230912	180400	296877637	1885	1885	1885	1885	852
153	20230912	180300	296877637	1885	1885	1885	1885	0
154	20230912	180200	296877637	1885	1885	1885	1885	0
155	20230912	180100	296877637	1885	1885	1885	1885	0
156	20230912	180000	296877637	1885	1885	1885	1885	0
157	20230912	175900	296877637	1885	1885	1885	1885	0
158	20230912	175800	296877637	1885	1885	1885	1885	0
159	20230912	175700	296877637	1885	1885	1885	1885	0
160	20230912	175600	296877637	1885	1885	1885	1885	0
161	20230912	175500	296877637	1885	1885	1885	1885	0
162	20230912	175400	296877637	1885	1885	1885	1885	0
163	20230912	175300	296877637	1885	1885	1885	1885	0
164	20230912	175200	296877637	1885	1885	1885	1885	0
165	20230912	175100	296877637	1885	1885	1885	1885	0
166	20230912	175000	296877637	1885	1885	1885	1885	0
167	20230912	174900	296877637	1885	1885	1885	1885	0
168	20230912	174800	296877637	1885	1885	1885	1885	0
169	20230912	174700	296877637	1885	1885	1885	1885	0
170	20230912	174600	296877637	1885	1885	1885	1885	0
171	20230912	174500	296877637	1885	1885	1885	1885	0
172	20230912	174400	296877637	1885	1885	1885	1885	0
173	20230912	174300	296877637	1885	1885	1885	1885	0
174	20230912	174200	296877637	1885	1885	1885	1885	0
175	20230912	174100	296877637	1885	1885	1885	1885	0
176	20230912	174000	296877637	1885	1885	1885	1885	0
177	20230912	173900	296877637	1885	1885	1885	1885	0
178	20230912	173800	296877637	1885	1885	1885	1885	0
179	20230912	173700	296877637	1885	1885	1885	1885	0
180	20230912	173600	296877637	1885	1885	1885	1885	0
181	20230912	173500	296877637	1885	1885	1885	1885	0
182	20230912	173400	296877637	1885	1885	1885	1885	852
183	20230912	173300	296877637	1885	1885	1885	1885	0
184	20230912	173200	296877637	1885	1885	1885	1885	0
185	20230912	173100	296877637	1885	1885	1885	1885	0
186	20230912	173000	296877637	1885	1885	1885	1885	0
187	20230912	172900	296877637	1885	1885	1885	1885	0
188	20230912	172800	296877637	1885	1885	1885	1885	0
189	20230912	172700	296877637	1885	1885	1885	1885	0
190	20230912	172600	296877637	1885	1885	1885	1885	0
191	20230912	172500	296877637	1885	1885	1885	1885	0
192	20230912	172400	296877637	1885	1885	1885	1885	0
193	20230912	172300	296877637	1885	1885	1885	1885	0
194	20230912	172200	296877637	1885	1885	1885	1885	0
195	20230912	172100	296877637	1885	1885	1885	1885	0
196	20230912	172000	296877637	1885	1885	1885	1885	0
197	20230912	171900	296877637	1885	1885	1885	1885	0
198	20230912	171800	296877637	1885	1885	1885	1885	0
199	20230912	171700	296877637	1885	1885	1885	1885	0
200	20230912	171600	296877637	1885	1885	1885	1885	0
201	20230912	171500	296877637	1885	1885	1885	1885	0
202	20230912	171400	296877637	1885	1885	1885	1885	0
203	20230912	171300	296877637	1885	1885	1885	1885	0
204	20230912	171200	296877637	1885	1885	1885	1885	0
205	20230912	171100	296877637	1885	1885	1885	1885	0
206	20230912	171000	296877637	1885	1885	1885	1885	0
207	20230912	170900	296877637	1885	1885	1885	1885	0
208	20230912	170800	296877637	1885	1885	1885	1885	0
209	20230912	170700	296877637	1885	1885	1885	1885	0
210	20230912	170600	296877637	1885	1885	1885	1885	0
211	20230912	170500	296877637	1885	1885	1885	1885	0
212	20230912	170400	296877637	1885	1885	1885	1885	852
213	20230912	170300	296877637	1885	1885	1885	1885	0
214	20230912	170200	296877637	1885	1885	1885	1885	0
215	20230912	170100	296877637	1885	1885	1885	1885	0
216	20230912	170000	296877637	1885	1885	1885	1885	0
217	20230912	165900	296877637	1885	1885	1885	1885	0
218	20230912	165800	296877637	1885	1885	1885	1885	0
219	20230912	165700	296877637	1885	1885	1885	1885	0
220	20230912	165600	296877637	1885	1885	1885	1885	0
221	20230912	165500	296877637	1885	1885	1885	1885	0
222	20230912	165400	296877637	1885	1885	1885	1885	0
223	20230912	165300	296877637	1885	1885	1885	1885	0
224	20230912	165200	296877637	1885	1885	1885	1885	0
225	20230912	165100	296877637	1885	1885	1885	1885	0
226	20230912	165000	296877637	1885	1885	1885	1885	0
227	20230912	164900	296877637	1885	1885	1885	1885	0
228	20230912	164800	296877637	1885	1885	1885	1885	0
229	20230912	164700	296877637	1885	1885	1885	1885	0
230	20230912	164600	296877637	1885	1885	1885	1885	0
231	20230912	164500	296877637	1885	1885	1885	1885	0
232	20230912	164400	296877637	1885	1885	1885	1885	0
233	20230912	164300	296877637	1885	1885	1885	1885	0
234	20230912	164200	296877637	1885	1885	1885	1885	0
235	20230912	164100	296877637	1885	1885	1885	1885	0
236	20230912	164000	296877637	1885	1885	1885	1885	0
237	20230912	163900	296877637	1885	1885	1885	1885	0
238	20230912	163800	296877637	1885	1885	1885	1885	0
239	20230912	163700	296877637	1885	1885	1885	1885	0
240	20230912	163600	296877637	1885	1885	1885	1885	0
241	20230912	163500	296877637	1885	1885	1885	1885	0
242	20230912	163400	296877637	1885	1885	1885	1885	852
243	20230912	163300	296877637	1885	1885	1885	1885	0
244	20230912	163200	296877637	1885	1885	1885	1885	0
245	20230912	163100	296877637	1885	1885	1885	1885	0
246	20230912	163000	296877637	1885	1885	1885	1885	0
247	20230912	162900	296877637	1885	1885	1885	1885	0
248	20230912	162800	296877637	1885	1885	1885	1885	0
249	20230912	162700	296877637	1885	1885	1885	1885	0
250	20230912	162600	296877637	1885	1885	1885	1885	0
251	20230912	162500	296877637	1885	1885	1885	1885	0
252	20230912	162400	296877637	1885	1885	1885	1885	0
253	20230912	162300	296877637	1885	1885	1885	1885	0
254	20230912	162200	296877637	1885	1885	1885	1885	0
255	20230912	162100	296877637	1885	1885	1885	1885	0
256	20230912	162000	296877637	1885	1885	1885	1885	0
257	20230912	161900	296877637	1885	1885	1885	1885	0
258	20230912	161800	296877637	1885	1885	1885	1885	0
259	20230912	161700	296877637	1885	1885	1885	1885	0
260	20230912	161600	296877637	1885	1885	1885	1885	0
261	20230912	161500	296877637	1885	1885	1885	1885	0
262	20230912	161400	296877637	1885	1885	1885	1885	0
263	20230912	161300	296877637	1885	1885	1885	1885	0
264	20230912	161200	296877637	1885	1885	1885	1885	0
265	20230912	161100	296877637	1885	1885	1885	1885	0
266	20230912	161000	296877637	1885	1885	1885	1885	0
267	20230912	160900	296877637	1885	1885	1885	1885	0
268	20230912	160800	296877637	1885	1885	1885	1885	0
269	20230912	160700	296877637	1885	1885	1885	1885	0
270	20230912	160600	296877637	1885	1885	1885	1885	0
271	20230912	160500	296877637	1885	1885	1885	1885	0
272	20230912	160400	296877637	1885	1885	1885	1885	852
273	20230912	160300	296877637	1885	1885	1885	1885	0
274	20230912	160200	296877637	1885	1885	1885	1885	0
275	20230912	160100	296877637	1885	1885	1885	1885	0
276	20230912	160000	296877637	1885	1885	1885	1885	0
277	20230912	155900	296877637	1885	1885	1885	1885	0
278	20230912	155800	296877637	1885	1885	1885	1885	0
279	20230912	155700	296877637	1885	1885	1885	1885	0
280	20230912	155600	296877637	1885	1885	1885	1885	0
281	20230912	155500	296877637	1885	1885	1885	1885	0
282	20230912	155400	296877637	1885	1885	1885	1885	0
283	20230912	155300	296877637	1885	1885	1885	1885	0
284	20230912	155200	296877637	1885	1885	1885	1885	0
285	20230912	155100	296877637	1885	1885	1885	1885	0
286	20230912	155000	296877637	1885	1885	1885	1885	0
287	20230912	154900	296877637	1885	1885	1885	1885	0
288	20230912	154800	296877637	1885	1885	1885	1885	0
289	20230912	154700	296877637	1885	1885	1885	1885	0
290	20230912	154600	296877637	1885	1885	1885	1885	0
291	20230912	154500	296877637	1885	1885	1885	1885	0
292	20230912	154400	296877637	1885	1885	1885	1885	0
293	20230912	154300	296877637	1885	1885	1885	1885	0
294	20230912	154200	296877637	1885	1885	1885	1885	0
295	20230912	154100	296877637	1885	1885	1885	1885	0
296	20230912	154000	296877637	1885	1885	1885	1885	0
297	20230912	153900	296877637	1885	1885	1885	1885	0
298	20230912	153800	296877637	1885	1885	1885	1885	0
299	20230912	153700	296877637	1885	1885	1885	1885	0
300	20230912	153600	296877637	1885	1885	1885	1885	0
301	20230912	153500	296877637	1885	1885	1885	1885	0
302	20230912	153400	296877637	1885	1885	1885	1885	852
303	20230912	153300	296877637	1885	1885	1885	1885	0
304	20230912	153200	296877637	1885	1885	1885	1885	0
305	20230912	153100	296877637	1885	1885	1885	1885	0
306	20230912	153000	296877637	1885	1885	1885	1885	852
307	20230912	152900	295271617	1885	1885	1885	1885	0
308	20230912	152800	295271617	1885	1885	1885	1885	0
309	20230912	152700	295271617	1885	1885	1885	1885	0
310	20230912	152600	295271617	1885	1885	1885	1885	0
311	20230912	152500	295271617	1885	1885	1885	1885	0
312	20230912	152400	295271617	1885	1885	1885	1885	0
313	20230912	152300	295271617	1885	1885	1885	1885	0
314	20230912	152200	295271617	1885	1885	1885	1885	0
315	20230912	152100	295271617	1885	1885	1885	1885	0
316	20230912	152000	295271617	1885	1885	1885	1885	0
317	20230912	151900	295271617	1885	1867	1885	1867	20
318	20230912	151800	295234259	1885	1867	1885	1867	19
319	20230912	151700	295198768	1885	1867	1885	1866	35
320	20230912	151600	295133429	1866	1868	1886	1866	3020
321	20230912	151500	289494862	1868	1868	1868	1867	20
322	20230912	151400	289457518	1867	1867	1867	1867	19
323	20230912	151300	289422045	1867	1867	1874	1867	50
324	20230912	151200	289328537	1867	1867	1867	1867	19
325	20230912	151100	289293064	1877	1867	1877	1867	19
326	20230912	151000	289257581	1867	1867	1867	1867	19
327	20230912	150900	289222108	1867	1867	1867	1867	19
328	20230912	150800	289186635	1878	1867	1878	1867	19
329	20230912	150700	289151151	1878	1867	1878	1867	1636
330	20230912	150600	286095457	1867	1868	1877	1867	3019
331	20230912	150500	280457042	1880	1868	1880	1868	22
332	20230912	150400	280415912	1880	1879	1880	1868	32
333	20230912	150300	280355982	1880	1868	1880	1868	19
334	20230912	150200	280320478	1880	1868	1880	1868	20
335	20230912	150100	280283106	1880	1880	1880	1868	45
336	20230912	150000	280198902	1880	1880	1880	1868	30
337	20230912	145900	280142730	1880	1870	1880	1869	1010
338	20230912	145800	278254999	1888	1888	1888	1869	30
339	20230912	145700	278198701	1888	1869	1888	1869	20
340	20230912	145600	278161302	1888	1868	1888	1868	59
341	20230912	145500	278051050	1888	1888	1889	1864	43
342	20230912	145400	277970532	1890	1875	1890	1860	2439
343	20230912	145300	273420992	1877	1860	1877	1860	2706
344	20230912	145200	268348299	1873	1871	1873	1860	1836
345	20230912	145100	264912746	1871	1860	1871	1860	34
346	20230912	145000	264849495	1871	1860	1871	1860	20
347	20230912	144900	264812284	1871	1871	1871	1860	80
348	20230912	144800	264663341	1871	1865	1871	1860	1600
349	20230912	144700	261679316	1865	1865	1865	1865	19
350	20230912	144600	261643881	1865	1872	1872	1865	70
351	20230912	144500	261513226	1872	1866	1872	1865	21
352	20230912	144400	261474038	1872	1872	1872	1872	0
353	20230912	144300	261474038	1872	1871	1872	1865	28
354	20230912	144200	261421730	1872	1871	1872	1871	7
355	20230912	144100	261408627	1871	1872	1872	1865	39
356	20230912	144000	261335627	1872	1872	1872	1872	11
357	20230912	143900	261315035	1872	1872	1872	1872	0
358	20230912	143800	261315035	1872	1865	1872	1865	10
359	20230912	143700	261296364	1874	1874	1874	1865	15
360	20230912	143600	261268265	1874	1865	1874	1865	9
361	20230912	143500	261251456	1865	1865	1865	1865	38
362	20230912	143400	261180586	1875	1875	1875	1875	11
363	20230912	143300	261159961	1875	1875	1875	1875	0
364	20230912	143200	261159961	1875	1875	1875	1875	0
365	20230912	143100	261159961	1875	1875	1875	1875	11
366	20230912	143000	261139336	1876	1876	1876	1876	0
367	20230912	142900	261139336	1876	1876	1876	1876	0
368	20230912	142800	261139336	1876	1876	1876	1876	11
369	20230912	142700	261118700	1876	1876	1876	1876	44
370	20230912	142600	261036156	1877	1874	1877	1874	854
371	20230912	142500	259434474	1857	1863	1876	1857	3043
372	20230912	142400	253749789	1864	1864	1864	1864	0
373	20230912	142300	253749789	1864	1864	1864	1864	0
374	20230912	142200	253749789	1864	1865	1865	1864	24
375	20230912	142100	253705031	1866	1866	1866	1866	123
376	20230912	142000	253475513	1856	1858	1858	1856	531
377	20230912	141900	252489195	1856	1856	1856	1856	0
378	20230912	141800	252489195	1856	1856	1856	1856	0
379	20230912	141700	252489195	1856	1856	1856	1856	0
380	20230912	141600	252489195	1856	1856	1856	1856	0
381	20230912	141500	252489195	1856	1856	1856	1856	0
382	20230912	141400	252489195	1856	1856	1856	1856	0
383	20230912	141300	252489195	1856	1859	1859	1856	254
384	20230912	141200	252017456	1859	1859	1859	1859	0
385	20230912	141100	252017456	1859	1860	1860	1859	3700
386	20230912	141000	245137427	1860	1860	1860	1860	0
387	20230912	140900	245137427	1860	1860	1860	1860	0
388	20230912	140800	245137427	1860	1864	1868	1860	4038
389	20230912	140700	237617661	1862	1862	1862	1862	0
390	20230912	140600	237617661	1862	1862	1862	1862	0
391	20230912	140500	237617661	1862	1862	1862	1862	0
392	20230912	140400	237617661	1862	1862	1862	1862	0
393	20230912	140300	237617661	1862	1865	1865	1862	5213
394	20230912	140200	227901312	1865	1865	1865	1865	0
395	20230912	140100	227901312	1865	1865	1865	1865	0
396	20230912	140000	227901312	1865	1866	1866	1865	1340
397	20230912	135900	225401602	1865	1865	1865	1865	1
398	20230912	135800	225399737	1866	1866	1866	1866	355
399	20230912	135700	224737307	1866	1865	1866	1865	441
400	20230912	135600	223914801	1865	1866	1866	1865	662
401	20230912	135500	222679510	1866	1866	1866	1866	76
402	20230912	135400	222537694	1866	1868	1868	1865	2074
403	20230912	135300	218667333	1869	1869	1869	1869	17
404	20230912	135200	218635560	1869	1869	1869	1869	3
405	20230912	135100	218629953	1868	1868	1868	1868	3
406	20230912	135000	218624349	1868	1868	1868	1868	103
407	20230912	134900	218431945	1868	1868	1868	1868	2
408	20230912	134800	218428209	1868	1868	1868	1868	0
409	20230912	134700	218428209	1868	1868	1868	1868	0
410	20230912	134600	218428209	1868	1868	1868	1868	0
411	20230912	134500	218428209	1868	1868	1868	1868	18
412	20230912	134400	218394585	1868	1868	1868	1868	0
413	20230912	134300	218394585	1868	1869	1869	1868	500
414	20230912	134200	217460570	1869	1869	1869	1869	4
415	20230912	134100	217453094	1869	1871	1871	1869	131
416	20230912	134000	217208002	1871	1871	1871	1871	0
417	20230912	133900	217208002	1871	1871	1871	1871	0
418	20230912	133800	217208002	1871	1871	1871	1871	0
419	20230912	133700	217208002	1871	1871	1871	1871	11
420	20230912	133600	217187421	1871	1871	1871	1871	30
421	20230912	133500	217131291	1871	1871	1871	1871	0
422	20230912	133400	217131291	1871	1875	1875	1871	844
423	20230912	133300	215548843	1874	1875	1875	1874	15
424	20230912	133200	215520719	1875	1875	1875	1875	0
425	20230912	133100	215520719	1875	1875	1875	1875	1
426	20230912	133000	215518844	1875	1875	1875	1875	1
427	20230912	132900	215516969	1875	1875	1875	1875	1
428	20230912	132800	215515094	1875	1874	1875	1869	63
429	20230912	132700	215397004	1867	1867	1867	1867	0
430	20230912	132600	215397004	1867	1867	1867	1867	0
431	20230912	132500	215397004	1867	1868	1868	1867	1371
432	20230912	132400	212837187	1868	1869	1869	1868	172
433	20230912	132300	212515886	1876	1876	1876	1876	20
434	20230912	132200	212478366	1869	1869	1869	1869	1226
435	20230912	132100	210186972	1869	1869	1869	1869	63
436	20230912	132000	210069225	1869	1869	1869	1869	0
437	20230912	131900	210069225	1869	1869	1869	1869	0
438	20230912	131800	210069225	1869	1869	1869	1869	0
439	20230912	131700	210069225	1869	1875	1875	1869	746
440	20230912	131600	208671624	1877	1877	1877	1877	11
441	20230912	131500	208650977	1877	1877	1877	1877	0
442	20230912	131400	208650977	1877	1877	1877	1877	1
443	20230912	131300	208649100	1875	1875	1875	1875	0
444	20230912	131200	208649100	1875	1874	1877	1874	1315
445	20230912	131100	206182917	1874	1874	1874	1874	1
446	20230912	131000	206181043	1870	1870	1870	1870	0
447	20230912	130900	206181043	1870	1870	1870	1870	0
448	20230912	130800	206181043	1870	1870	1870	1870	0
449	20230912	130700	206181043	1870	1870	1870	1870	0
450	20230912	130600	206181043	1870	1870	1870	1870	0
451	20230912	130500	206181043	1870	1870	1870	1870	0
452	20230912	130400	206181043	1870	1870	1870	1870	0
453	20230912	130300	206181043	1870	1870	1870	1870	0
454	20230912	130200	206181043	1870	1870	1870	1870	0
455	20230912	130100	206181043	1870	1870	1870	1870	0
456	20230912	130000	206181043	1870	1870	1870	1870	0
457	20230912	125900	206181043	1870	1870	1870	1870	1
458	20230912	125800	206179173	1878	1878	1878	1878	11
459	20230912	125700	206158515	1878	1878	1878	1878	0
460	20230912	125600	206158515	1878	1878	1878	1878	1
461	20230912	125500	206156637	1870	1870	1870	1870	0
462	20230912	125400	206156637	1870	1870	1870	1870	0
463	20230912	125300	206156637	1870	1870	1870	1870	0
464	20230912	125200	206156637	1870	1870	1870	1870	0
465	20230912	125100	206156637	1870	1870	1870	1870	0
466	20230912	125000	206156637	1870	1870	1870	1870	0
467	20230912	124900	206156637	1870	1876	1878	1870	904
468	20230912	124800	204460741	1870	1876	1878	1870	3229
469	20230912	124700	198400157	1870	1870	1870	1870	0
470	20230912	124600	198400157	1870	1870	1870	1870	0
471	20230912	124500	198400157	1870	1870	1870	1870	10
472	20230912	124400	198381457	1864	1864	1864	1864	0
473	20230912	124300	198381457	1864	1864	1864	1864	0
474	20230912	124200	198381457	1864	1864	1864	1864	0
475	20230912	124100	198381457	1864	1864	1864	1864	500
476	20230912	124000	197449457	1863	1863	1863	1863	0
477	20230912	123900	197449457	1863	1863	1863	1863	0
478	20230912	123800	197449457	1863	1863	1863	1863	0
479	20230912	123700	197449457	1863	1863	1864	1863	248
480	20230912	123600	196987369	1863	1870	1870	1863	1029
481	20230912	123500	195069555	1870	1871	1871	1870	496
482	20230912	123400	194141548	1871	1871	1871	1871	0
483	20230912	123300	194141548	1871	1870	1871	1870	199
484	20230912	123200	193769293	1870	1870	1870	1870	0
485	20230912	123100	193769293	1870	1870	1870	1870	11
486	20230912	123000	193748723	1870	1870	1870	1870	2
487	20230912	122900	193744983	1865	1865	1865	1865	0
488	20230912	122800	193744983	1865	1865	1865	1865	0
489	20230912	122700	193744983	1865	1865	1865	1865	0
490	20230912	122600	193744983	1865	1865	1865	1865	0
491	20230912	122500	193744983	1865	1866	1871	1865	53
492	20230912	122400	193645837	1865	1865	1865	1865	0
493	20230912	122300	193645837	1865	1865	1865	1865	0
494	20230912	122200	193645837	1865	1865	1865	1865	0
495	20230912	122100	193645837	1865	1865	1865	1865	0
496	20230912	122000	193645837	1865	1871	1871	1865	982
497	20230912	121900	191810302	1871	1871	1871	1871	0
498	20230912	121800	191810302	1871	1871	1871	1871	2
499	20230912	121700	191806560	1870	1871	1871	1870	13
500	20230912	121600	191782238	1872	1872	1872	1872	53
501	20230912	121500	191683022	1869	1869	1869	1869	0
502	20230912	121400	191683022	1869	1869	1869	1869	0
503	20230912	121300	191683022	1869	1869	1869	1869	0
504	20230912	121200	191683022	1869	1869	1869	1869	0
505	20230912	121100	191683022	1869	1869	1869	1869	0
506	20230912	121000	191683022	1869	1869	1869	1869	0
507	20230912	120900	191683022	1869	1869	1869	1869	0
508	20230912	120800	191683022	1869	1876	1881	1869	145
509	20230912	120700	191410851	1877	1880	1880	1877	170
510	20230912	120600	191091582	1880	1878	1880	1878	17
511	20230912	120500	191059654	1878	1879	1880	1878	202
512	20230912	120400	190680084	1881	1883	1883	1881	240
513	20230912	120300	190228517	1883	1883	1883	1883	104
514	20230912	120200	190032685	1884	1884	1884	1884	1
515	20230912	120100	190030801	1885	1891	1891	1885	17
516	20230912	120000	189998715	1887	1888	1889	1887	3
517	20230912	115900	189993051	1891	1883	1891	1883	436
518	20230912	115800	189170319	1883	1883	1887	1883	221
519	20230912	115700	188754151	1881	1881	1881	1881	0
520	20230912	115600	188754151	1881	1881	1881	1881	0
521	20230912	115500	188754151	1881	1888	1888	1881	134
522	20230912	115400	188502020	1888	1882	1888	1882	3
523	20230912	115300	188496368	1881	1881	1881	1881	295
524	20230912	115200	187941473	1881	1881	1881	1879	48
525	20230912	115100	187851257	1881	1881	1881	1881	0
526	20230912	115000	187851257	1881	1879	1881	1879	219
527	20230912	114900	187439752	1880	1882	1882	1880	416
528	20230912	114800	186657650	1882	1882	1882	1882	2
529	20230912	114700	186653886	1880	1880	1880	1880	10
530	20230912	114600	186635086	1881	1882	1882	1880	281
531	20230912	114500	186106522	1882	1882	1882	1882	0
532	20230912	114400	186106522	1882	1882	1882	1882	10
533	20230912	114300	186087702	1883	1881	1883	1880	32
534	20230912	114200	186027471	1881	1881	1881	1881	123
535	20230912	114100	185796108	1882	1882	1882	1882	414
536	20230912	114000	185016960	1887	1887	1887	1887	11
537	20230912	113900	184996203	1888	1888	1888	1888	0
538	20230912	113800	184996203	1888	1888	1888	1888	0
539	20230912	113700	184996203	1888	1888	1888	1888	11
540	20230912	113600	184975435	1891	1891	1891	1891	1
541	20230912	113500	184973544	1882	1882	1882	1882	0
542	20230912	113400	184973544	1882	1891	1891	1882	1665
543	20230912	113300	181838288	1891	1891	1891	1891	0
544	20230912	113200	181838288	1891	1891	1891	1891	0
545	20230912	113100	181838288	1891	1891	1891	1891	28
546	20230912	113000	181785340	1892	1892	1892	1892	0
547	20230912	112900	181785340	1892	1892	1892	1892	200
548	20230912	112800	181406940	1892	1892	1892	1885	2141
549	20230912	112700	177371071	1892	1887	1892	1886	1789
550	20230912	112600	173996817	1892	1892	1892	1892	0
551	20230912	112500	173996817	1892	1892	1892	1892	11
552	20230912	112400	173976005	1892	1888	1892	1888	2
553	20230912	112300	173972225	1892	1892	1892	1892	0
554	20230912	112200	173972225	1892	1889	1892	1887	1648
555	20230912	112100	170861859	1889	1892	1892	1889	347
556	20230912	112000	170206373	1890	1892	1892	1890	2
557	20230912	111900	170202591	1890	1893	1893	1890	485
558	20230912	111800	169285434	1893	1893	1893	1893	2
559	20230912	111700	169281648	1891	1891	1891	1891	138
560	20230912	111600	169020690	1891	1891	1891	1891	11
561	20230912	111500	168999889	1891	1889	1891	1889	10
562	20230912	111400	168980997	1889	1889	1889	1889	210
563	20230912	111300	168584307	1890	1890	1890	1890	11
564	20230912	111200	168563517	1890	1891	1891	1890	69
565	20230912	111100	168433106	1890	1890	1890	1890	100
566	20230912	111000	168244106	1891	1893	1893	1890	833
567	20230912	110900	166669643	1893	1893	1893	1893	61
568	20230912	110800	166554170	1893	1896	1896	1893	201
569	20230912	110700	166173571	1894	1896	1896	1894	211
570	20230912	110600	165773915	1896	1896	1896	1896	1
571	20230912	110500	165772019	1894	1896	1896	1894	501
572	20230912	110400	164823123	1894	1894	1894	1894	100
573	20230912	110300	164633723	1892	1895	1895	1892	200
574	20230912	110200	164255068	1895	1895	1895	1895	0
575	20230912	110100	164255068	1895	1895	1895	1895	0
576	20230912	110000	164255068	1895	1895	1895	1895	0
577	20230912	105900	164255068	1895	1895	1895	1895	0
578	20230912	105800	164255068	1895	1895	1895	1895	0
579	20230912	105700	164255068	1895	1895	1895	1895	0
580	20230912	105600	164255068	1895	1895	1895	1895	0
581	20230912	105500	164255068	1895	1895	1895	1895	0
582	20230912	105400	164255068	1895	1895	1895	1895	49
583	20230912	105300	164162213	1895	1895	1895	1895	0
584	20230912	105200	164162213	1895	1895	1895	1895	0
585	20230912	105100	164162213	1895	1895	1895	1895	58
586	20230912	105000	164052303	1895	1895	1895	1895	0
587	20230912	104900	164052303	1895	1895	1895	1895	0
588	20230912	104800	164052303	1895	1895	1895	1895	0
589	20230912	104700	164052303	1895	1895	1895	1895	0
590	20230912	104600	164052303	1895	1895	1895	1895	0
591	20230912	104500	164052303	1895	1895	1895	1895	10
592	20230912	104400	164033353	1904	1904	1904	1904	0
593	20230912	104300	164033353	1904	1904	1904	1904	11
594	20230912	104200	164012409	1904	1904	1904	1904	2
595	20230912	104100	164008601	1903	1903	1903	1903	0
596	20230912	104000	164008601	1903	1903	1903	1903	511
597	20230912	103900	163036168	1905	1900	1905	1900	790
598	20230912	103800	161535163	1905	1899	1905	1899	220
599	20230912	103700	161117371	1899	1899	1899	1899	111
600	20230912	103600	160906582	1899	1899	1899	1899	0
601	20230912	103500	160906582	1899	1899	1899	1899	120
602	20230912	103400	160678702	1899	1899	1899	1899	414
603	20230912	103300	159892516	1899	1899	1899	1899	0
604	20230912	103200	159892516	1899	1899	1899	1899	4
605	20230912	103100	159884920	1898	1898	1898	1898	12
606	20230912	103000	159862144	1898	1898	1898	1898	0
607	20230912	102900	159862144	1898	1898	1898	1898	0
608	20230912	102800	159862144	1898	1898	1898	1898	12
609	20230912	102700	159839368	1898	1898	1898	1898	3
610	20230912	102600	159833674	1890	1890	1890	1890	0
611	20230912	102500	159833674	1890	1890	1890	1890	1
612	20230912	102400	159831784	1890	1897	1897	1890	500
613	20230912	102300	158886640	1898	1898	1898	1898	10
614	20230912	102200	158867660	1898	1900	1900	1898	542
615	20230912	102100	157838920	1900	1900	1900	1900	30
616	20230912	102000	157781920	1900	1900	1900	1900	30
617	20230912	101900	157724920	1906	1906	1906	1906	13
618	20230912	101800	157700142	1907	1907	1907	1907	0
619	20230912	101700	157700142	1907	1907	1907	1907	15
620	20230912	101600	157671537	1907	1906	1907	1906	12
621	20230912	101500	157648655	1907	1907	1907	1907	0
622	20230912	101400	157648655	1907	1907	1907	1907	0
623	20230912	101300	157648655	1907	1907	1907	1907	12
624	20230912	101200	157625771	1908	1908	1908	1908	0
625	20230912	101100	157625771	1908	1908	1908	1908	0
626	20230912	101000	157625771	1908	1908	1908	1908	12
627	20230912	100900	157602875	1908	1908	1909	1908	909
628	20230912	100800	155868013	1909	1908	1910	1908	607
629	20230912	100700	154709329	1909	1909	1909	1909	12
630	20230912	100600	154686421	1909	1901	1909	1901	222
631	20230912	100500	154264391	1909	1909	1909	1909	0
632	20230912	100400	154264391	1909	1905	1909	1900	5488
633	20230912	100300	143808030	1905	1904	1905	1901	559
634	20230912	100200	142743748	1905	1905	1905	1905	0
635	20230912	100100	142743748	1905	1905	1905	1905	12
636	20230912	100000	142720888	1905	1902	1906	1902	437
637	20230912	095900	141888403	1908	1908	1909	1908	514
638	20230912	095800	140907690	1909	1904	1909	1904	1298
639	20230912	095700	138432605	1904	1904	1904	1904	49
640	20230912	095600	138339309	1903	1891	1903	1891	410
641	20230912	095500	137563075	1904	1904	1904	1904	12
642	20230912	095400	137540227	1904	1904	1904	1904	0
643	20230912	095300	137540227	1904	1894	1906	1888	3321
644	20230912	095200	131257431	1904	1904	1904	1904	21
645	20230912	095100	131217447	1904	1904	1904	1904	13
646	20230912	095000	131192695	1906	1905	1906	1905	7
647	20230912	094900	131179356	1892	1893	1893	1892	138
648	20230912	094800	130918211	1892	1893	1893	1892	373
649	20230912	094700	130212494	1905	1905	1905	1905	0
650	20230912	094600	130212494	1905	1905	1905	1905	12
651	20230912	094500	130189634	1905	1905	1905	1905	0
652	20230912	094400	130189634	1905	1905	1905	1905	0
653	20230912	094300	130189634	1905	1905	1905	1905	12
654	20230912	094200	130166774	1908	1908	1908	1908	0
655	20230912	094100	130166774	1908	1893	1908	1890	603
656	20230912	094000	129026858	1891	1892	1892	1891	100
657	20230912	093900	128837757	1891	1891	1892	1891	142
658	20230912	093800	128569234	1891	1908	1908	1891	619
659	20230912	093700	127398292	1908	1891	1908	1891	476
660	20230912	093600	126498091	1891	1892	1892	1891	24
661	20230912	093500	126452706	1913	1910	1913	1910	500
662	20230912	093400	125496318	1912	1913	1913	1912	513
663	20230912	093300	124515449	1914	1914	1914	1914	0
664	20230912	093200	124515449	1914	1900	1914	1900	3459
665	20230912	093100	117936684	1895	1895	1895	1894	66
666	20230912	093000	117811675	1889	1888	1900	1886	1579
667	20230912	092900	114832912	1904	1889	1904	1886	658
668	20230912	092800	113590730	1909	1910	1912	1909	289
669	20230912	092700	113038734	1910	1913	1913	1882	5426
670	20230912	092600	102726050	1914	1913	1914	1913	1000
671	20230912	092500	100813039	1913	1915	1915	1913	533
672	20230912	092400	99793386	1915	1915	1915	1915	200
673	20230912	092300	99410386	1915	1915	1915	1914	102
674	20230912	092200	99215057	1915	1916	1916	1915	330
675	20230912	092100	98583095	1916	1916	1916	1916	60
676	20230912	092000	98468135	1917	1917	1917	1917	510
677	20230912	091900	97490465	1917	1917	1917	1917	22
678	20230912	091800	97448291	1917	1917	1917	1917	0
679	20230912	091700	97448291	1917	1916	1917	1916	1094
680	20230912	091600	95351188	1917	1915	1917	1915	307
681	20230912	091500	94763281	1918	1907	1918	1905	201
682	20230912	091400	94380361	1919	1911	1919	1905	2644
683	20230912	091300	89339661	1920	1920	1920	1920	12
684	20230912	091200	89316621	1920	1920	1920	1908	56
685	20230912	091100	89209115	1921	1919	1921	1906	669
686	20230912	091000	87931215	1920	1920	1922	1905	1738
687	20230912	090900	84594885	1921	1921	1921	1921	0
688	20230912	090800	84594885	1921	1900	1921	1900	883
689	20230912	090700	82907460	1890	1928	1928	1890	7203
690	20230912	090600	69214590	1928	1932	1932	1919	2838
691	20230912	090500	63744326	1933	1925	1939	1911	7862
692	20230912	090400	48564717	1925	1925	1925	1915	1359
693	20230912	090300	45955857	1926	1910	1928	1910	4694
694	20230912	090200	36957948	1910	1898	1928	1898	5174
695	20230912	090100	27069159	1905	1929	1934	1873	1368
696	20230912	090000	24466373	1902	1868	1935	1862	13008