KissMeData/001000/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183200	164885699	1897	1897	1897	1897	3051
3	20230907	183100	164885699	1897	1897	1897	1897	0
4	20230907	183000	164885699	1897	1897	1897	1897	0
5	20230907	182900	164885699	1897	1897	1897	1897	0
6	20230907	182800	164885699	1897	1897	1897	1897	0
7	20230907	182700	164885699	1897	1897	1897	1897	0
8	20230907	182600	164885699	1897	1897	1897	1897	0
9	20230907	182500	164885699	1897	1897	1897	1897	0
10	20230907	182400	164885699	1897	1897	1897	1897	0
11	20230907	182300	164885699	1897	1897	1897	1897	0
12	20230907	182200	164885699	1897	1897	1897	1897	0
13	20230907	182100	164885699	1897	1897	1897	1897	0
14	20230907	182000	164885699	1897	1897	1897	1897	0
15	20230907	181900	164885699	1897	1897	1897	1897	0
16	20230907	181800	164885699	1897	1897	1897	1897	0
17	20230907	181700	164885699	1897	1897	1897	1897	0
18	20230907	181600	164885699	1897	1897	1897	1897	0
19	20230907	181500	164885699	1897	1897	1897	1897	0
20	20230907	181400	164885699	1897	1897	1897	1897	0
21	20230907	181300	164885699	1897	1897	1897	1897	0
22	20230907	181200	164885699	1897	1897	1897	1897	0
23	20230907	181100	164885699	1897	1897	1897	1897	0
24	20230907	181000	164885699	1897	1897	1897	1897	0
25	20230907	180900	164885699	1897	1897	1897	1897	0
26	20230907	180800	164885699	1897	1897	1897	1897	0
27	20230907	180700	164885699	1897	1897	1897	1897	0
28	20230907	180600	164885699	1897	1897	1897	1897	0
29	20230907	180500	164885699	1897	1897	1897	1897	0
30	20230907	180400	164885699	1897	1897	1897	1897	0
31	20230907	180300	164885699	1897	1897	1897	1897	0
32	20230907	180200	164885699	1897	1897	1897	1897	3051
33	20230907	180100	164885699	1897	1897	1897	1897	0
34	20230907	180000	164885699	1897	1897	1897	1897	0
35	20230907	175900	164885699	1897	1897	1897	1897	0
36	20230907	175800	164885699	1897	1897	1897	1897	0
37	20230907	175700	164885699	1897	1897	1897	1897	0
38	20230907	175600	164885699	1897	1897	1897	1897	0
39	20230907	175500	164885699	1897	1897	1897	1897	0
40	20230907	175400	164885699	1897	1897	1897	1897	0
41	20230907	175300	164885699	1897	1897	1897	1897	0
42	20230907	175200	164885699	1897	1897	1897	1897	0
43	20230907	175100	164885699	1897	1897	1897	1897	0
44	20230907	175000	164885699	1897	1897	1897	1897	0
45	20230907	174900	164885699	1897	1897	1897	1897	0
46	20230907	174800	164885699	1897	1897	1897	1897	0
47	20230907	174700	164885699	1897	1897	1897	1897	0
48	20230907	174600	164885699	1897	1897	1897	1897	0
49	20230907	174500	164885699	1897	1897	1897	1897	0
50	20230907	174400	164885699	1897	1897	1897	1897	0
51	20230907	174300	164885699	1897	1897	1897	1897	0
52	20230907	174200	164885699	1897	1897	1897	1897	0
53	20230907	174100	164885699	1897	1897	1897	1897	0
54	20230907	174000	164885699	1897	1897	1897	1897	0
55	20230907	173900	164885699	1897	1897	1897	1897	0
56	20230907	173800	164885699	1897	1897	1897	1897	0
57	20230907	173700	164885699	1897	1897	1897	1897	0
58	20230907	173600	164885699	1897	1897	1897	1897	0
59	20230907	173500	164885699	1897	1897	1897	1897	0
60	20230907	173400	164885699	1897	1897	1897	1897	0
61	20230907	173300	164885699	1897	1897	1897	1897	0
62	20230907	173200	164885699	1897	1897	1897	1897	3051
63	20230907	173100	164885699	1897	1897	1897	1897	0
64	20230907	173000	164885699	1897	1897	1897	1897	0
65	20230907	172900	164885699	1897	1897	1897	1897	0
66	20230907	172800	164885699	1897	1897	1897	1897	0
67	20230907	172700	164885699	1897	1897	1897	1897	0
68	20230907	172600	164885699	1897	1897	1897	1897	0
69	20230907	172500	164885699	1897	1897	1897	1897	0
70	20230907	172400	164885699	1897	1897	1897	1897	0
71	20230907	172300	164885699	1897	1897	1897	1897	0
72	20230907	172200	164885699	1897	1897	1897	1897	0
73	20230907	172100	164885699	1897	1897	1897	1897	0
74	20230907	172000	164885699	1897	1897	1897	1897	0
75	20230907	171900	164885699	1897	1897	1897	1897	0
76	20230907	171800	164885699	1897	1897	1897	1897	0
77	20230907	171700	164885699	1897	1897	1897	1897	0
78	20230907	171600	164885699	1897	1897	1897	1897	0
79	20230907	171500	164885699	1897	1897	1897	1897	0
80	20230907	171400	164885699	1897	1897	1897	1897	0
81	20230907	171300	164885699	1897	1897	1897	1897	0
82	20230907	171200	164885699	1897	1897	1897	1897	0
83	20230907	171100	164885699	1897	1897	1897	1897	0
84	20230907	171000	164885699	1897	1897	1897	1897	0
85	20230907	170900	164885699	1897	1897	1897	1897	0
86	20230907	170800	164885699	1897	1897	1897	1897	0
87	20230907	170700	164885699	1897	1897	1897	1897	0
88	20230907	170600	164885699	1897	1897	1897	1897	0
89	20230907	170500	164885699	1897	1897	1897	1897	0
90	20230907	170400	164885699	1897	1897	1897	1897	0
91	20230907	170300	164885699	1897	1897	1897	1897	0
92	20230907	170200	164885699	1897	1897	1897	1897	3051
93	20230907	170100	164885699	1897	1897	1897	1897	0
94	20230907	170000	164885699	1897	1897	1897	1897	0
95	20230907	165900	164885699	1897	1897	1897	1897	0
96	20230907	165800	164885699	1897	1897	1897	1897	0
97	20230907	165700	164885699	1897	1897	1897	1897	0
98	20230907	165600	164885699	1897	1897	1897	1897	0
99	20230907	165500	164885699	1897	1897	1897	1897	0
100	20230907	165400	164885699	1897	1897	1897	1897	0
101	20230907	165300	164885699	1897	1897	1897	1897	0
102	20230907	165200	164885699	1897	1897	1897	1897	0
103	20230907	165100	164885699	1897	1897	1897	1897	0
104	20230907	165000	164885699	1897	1897	1897	1897	0
105	20230907	164900	164885699	1897	1897	1897	1897	0
106	20230907	164800	164885699	1897	1897	1897	1897	0
107	20230907	164700	164885699	1897	1897	1897	1897	0
108	20230907	164600	164885699	1897	1897	1897	1897	0
109	20230907	164500	164885699	1897	1897	1897	1897	0
110	20230907	164400	164885699	1897	1897	1897	1897	0
111	20230907	164300	164885699	1897	1897	1897	1897	0
112	20230907	164200	164885699	1897	1897	1897	1897	0
113	20230907	164100	164885699	1897	1897	1897	1897	0
114	20230907	164000	164885699	1897	1897	1897	1897	0
115	20230907	163900	164885699	1897	1897	1897	1897	0
116	20230907	163800	164885699	1897	1897	1897	1897	0
117	20230907	163700	164885699	1897	1897	1897	1897	0
118	20230907	163600	164885699	1897	1897	1897	1897	0
119	20230907	163500	164885699	1897	1897	1897	1897	0
120	20230907	163400	164885699	1897	1897	1897	1897	0
121	20230907	163300	164885699	1897	1897	1897	1897	0
122	20230907	163200	164885699	1897	1897	1897	1897	3051
123	20230907	163100	164885699	1897	1897	1897	1897	0
124	20230907	163000	164885699	1897	1897	1897	1897	0
125	20230907	162900	164885699	1897	1897	1897	1897	0
126	20230907	162800	164885699	1897	1897	1897	1897	0
127	20230907	162700	164885699	1897	1897	1897	1897	0
128	20230907	162600	164885699	1897	1897	1897	1897	0
129	20230907	162500	164885699	1897	1897	1897	1897	0
130	20230907	162400	164885699	1897	1897	1897	1897	0
131	20230907	162300	164885699	1897	1897	1897	1897	0
132	20230907	162200	164885699	1897	1897	1897	1897	0
133	20230907	162100	164885699	1897	1897	1897	1897	0
134	20230907	162000	164885699	1897	1897	1897	1897	0
135	20230907	161900	164885699	1897	1897	1897	1897	0
136	20230907	161800	164885699	1897	1897	1897	1897	0
137	20230907	161700	164885699	1897	1897	1897	1897	0
138	20230907	161600	164885699	1897	1897	1897	1897	0
139	20230907	161500	164885699	1897	1897	1897	1897	0
140	20230907	161400	164885699	1897	1897	1897	1897	0
141	20230907	161300	164885699	1897	1897	1897	1897	0
142	20230907	161200	164885699	1897	1897	1897	1897	0
143	20230907	161100	164885699	1897	1897	1897	1897	0
144	20230907	161000	164885699	1897	1897	1897	1897	0
145	20230907	160900	164885699	1897	1897	1897	1897	0
146	20230907	160800	164885699	1897	1897	1897	1897	0
147	20230907	160700	164885699	1897	1897	1897	1897	0
148	20230907	160600	164885699	1897	1897	1897	1897	0
149	20230907	160500	164885699	1897	1897	1897	1897	0
150	20230907	160400	164885699	1897	1897	1897	1897	0
151	20230907	160300	164885699	1897	1897	1897	1897	0
152	20230907	160200	164885699	1897	1897	1897	1897	3051
153	20230907	160100	164885699	1897	1897	1897	1897	0
154	20230907	160000	164885699	1897	1897	1897	1897	0
155	20230907	155900	164885699	1897	1897	1897	1897	0
156	20230907	155800	164885699	1897	1897	1897	1897	0
157	20230907	155700	164885699	1897	1897	1897	1897	0
158	20230907	155600	164885699	1897	1897	1897	1897	0
159	20230907	155500	164885699	1897	1897	1897	1897	0
160	20230907	155400	164885699	1897	1897	1897	1897	0
161	20230907	155300	164885699	1897	1897	1897	1897	0
162	20230907	155200	164885699	1897	1897	1897	1897	0
163	20230907	155100	164885699	1897	1897	1897	1897	0
164	20230907	155000	164885699	1897	1897	1897	1897	0
165	20230907	154900	164885699	1897	1897	1897	1897	0
166	20230907	154800	164885699	1897	1897	1897	1897	0
167	20230907	154700	164885699	1897	1897	1897	1897	0
168	20230907	154600	164885699	1897	1897	1897	1897	0
169	20230907	154500	164885699	1897	1897	1897	1897	0
170	20230907	154400	164885699	1897	1897	1897	1897	0
171	20230907	154300	164885699	1897	1897	1897	1897	0
172	20230907	154200	164885699	1897	1897	1897	1897	0
173	20230907	154100	164885699	1897	1897	1897	1897	0
174	20230907	154000	164885699	1897	1897	1897	1897	0
175	20230907	153900	164885699	1897	1897	1897	1897	0
176	20230907	153800	164885699	1897	1897	1897	1897	0
177	20230907	153700	164885699	1897	1897	1897	1897	0
178	20230907	153600	164885699	1897	1897	1897	1897	0
179	20230907	153500	164885699	1897	1897	1897	1897	0
180	20230907	153400	164885699	1897	1897	1897	1897	0
181	20230907	153300	164885699	1897	1897	1897	1897	0
182	20230907	153200	164885699	1897	1897	1897	1897	3051
183	20230907	153100	164885699	1897	1897	1897	1897	0
184	20230907	153000	164885699	1897	1897	1897	1897	3051
185	20230907	152900	159097952	1906	1906	1906	1906	0
186	20230907	152800	159097952	1906	1906	1906	1906	0
187	20230907	152700	159097952	1906	1906	1906	1906	0
188	20230907	152600	159097952	1906	1906	1906	1906	0
189	20230907	152500	159097952	1906	1906	1906	1906	0
190	20230907	152400	159097952	1906	1906	1906	1906	0
191	20230907	152300	159097952	1906	1906	1906	1906	0
192	20230907	152200	159097952	1906	1906	1906	1906	0
193	20230907	152100	159097952	1906	1906	1906	1906	0
194	20230907	152000	159097952	1906	1906	1906	1906	0
195	20230907	151900	159097952	1906	1899	1906	1899	7
196	20230907	151800	159084622	1906	1906	1906	1906	0
197	20230907	151700	159084622	1906	1906	1906	1906	1
198	20230907	151600	159082716	1898	1898	1898	1898	36
199	20230907	151500	159014388	1906	1905	1906	1905	123
200	20230907	151400	158780072	1905	1905	1905	1903	101
201	20230907	151300	158587689	1898	1905	1906	1898	700
202	20230907	151200	157254237	1906	1905	1906	1905	472
203	20230907	151100	156355068	1906	1905	1906	1904	322
204	20230907	151000	155741628	1906	1897	1906	1897	18
205	20230907	150900	155707436	1897	1897	1897	1897	0
206	20230907	150800	155707436	1897	1897	1897	1897	0
207	20230907	150700	155707436	1897	1897	1897	1897	31
208	20230907	150600	155648629	1897	1897	1897	1897	0
209	20230907	150500	155648629	1897	1897	1897	1897	0
210	20230907	150400	155648629	1897	1893	1897	1889	150
211	20230907	150300	155365175	1897	1897	1897	1897	0
212	20230907	150200	155365175	1897	1897	1897	1897	0
213	20230907	150100	155365175	1897	1897	1897	1897	2
214	20230907	150000	155361381	1898	1898	1898	1898	0
215	20230907	145900	155361381	1898	1898	1898	1898	0
216	20230907	145800	155361381	1898	1898	1898	1898	0
217	20230907	145700	155361381	1898	1898	1898	1898	0
218	20230907	145600	155361381	1898	1898	1898	1898	0
219	20230907	145500	155361381	1898	1898	1898	1898	0
220	20230907	145400	155361381	1898	1898	1898	1898	1
221	20230907	145300	155359483	1897	1897	1897	1897	0
222	20230907	145200	155359483	1897	1897	1897	1897	0
223	20230907	145100	155359483	1897	1897	1897	1897	0
224	20230907	145000	155359483	1897	1897	1897	1897	0
225	20230907	144900	155359483	1897	1897	1897	1897	56
226	20230907	144800	155253251	1897	1897	1897	1897	1
227	20230907	144700	155251354	1888	1888	1888	1888	0
228	20230907	144600	155251354	1888	1888	1888	1888	0
229	20230907	144500	155251354	1888	1888	1888	1888	1
230	20230907	144400	155249466	1897	1897	1897	1897	0
231	20230907	144300	155249466	1897	1897	1897	1897	0
232	20230907	144200	155249466	1897	1897	1897	1897	1
233	20230907	144100	155247569	1887	1887	1887	1887	0
234	20230907	144000	155247569	1887	1887	1887	1887	0
235	20230907	143900	155247569	1887	1887	1887	1887	0
236	20230907	143800	155247569	1887	1887	1887	1887	0
237	20230907	143700	155247569	1887	1887	1887	1887	180
238	20230907	143600	154907909	1887	1887	1887	1887	0
239	20230907	143500	154907909	1887	1889	1889	1887	500
240	20230907	143400	153964346	1898	1898	1898	1898	0
241	20230907	143300	153964346	1898	1898	1898	1898	0
242	20230907	143200	153964346	1898	1898	1898	1898	0
243	20230907	143100	153964346	1898	1898	1898	1898	0
244	20230907	143000	153964346	1898	1898	1898	1898	5
245	20230907	142900	153954856	1898	1898	1898	1898	1
246	20230907	142800	153952958	1898	1898	1898	1898	30
247	20230907	142700	153896018	1901	1901	1901	1901	0
248	20230907	142600	153896018	1901	1901	1901	1901	0
249	20230907	142500	153896018	1901	1901	1901	1901	0
250	20230907	142400	153896018	1901	1901	1901	1901	0
251	20230907	142300	153896018	1901	1901	1901	1901	0
252	20230907	142200	153896018	1901	1899	1901	1899	3264
253	20230907	142100	147697680	1900	1900	1900	1900	14
254	20230907	142000	147671080	1900	1900	1900	1900	0
255	20230907	141900	147671080	1900	1900	1900	1900	0
256	20230907	141800	147671080	1900	1900	1900	1900	0
257	20230907	141700	147671080	1900	1900	1900	1900	0
258	20230907	141600	147671080	1900	1900	1900	1900	1
259	20230907	141500	147669180	1899	1899	1899	1899	0
260	20230907	141400	147669180	1899	1899	1899	1899	0
261	20230907	141300	147669180	1899	1899	1899	1899	0
262	20230907	141200	147669180	1899	1899	1899	1899	80
263	20230907	141100	147517260	1899	1899	1899	1899	0
264	20230907	141000	147517260	1899	1899	1899	1899	0
265	20230907	140900	147517260	1899	1899	1899	1899	0
266	20230907	140800	147517260	1899	1899	1899	1899	0
267	20230907	140700	147517260	1899	1899	1899	1899	0
268	20230907	140600	147517260	1899	1899	1899	1899	122
269	20230907	140500	147285582	1899	1899	1899	1899	0
270	20230907	140400	147285582	1899	1899	1899	1899	0
271	20230907	140300	147285582	1899	1899	1899	1899	0
272	20230907	140200	147285582	1899	1899	1899	1899	100
273	20230907	140100	147095682	1899	1899	1899	1899	1
274	20230907	140000	147093783	1890	1890	1890	1890	124
275	20230907	135900	146859423	1890	1890	1890	1890	1
276	20230907	135800	146857533	1901	1901	1901	1901	5
277	20230907	135700	146848028	1901	1901	1901	1901	0
278	20230907	135600	146848028	1901	1901	1901	1901	4
279	20230907	135500	146840424	1901	1901	1901	1901	1
280	20230907	135400	146838523	1902	1902	1902	1902	1
281	20230907	135300	146836621	1896	1895	1896	1895	152
282	20230907	135200	146548481	1895	1895	1895	1895	50
283	20230907	135100	146453731	1896	1895	1896	1895	1386
284	20230907	135000	143825879	1890	1890	1890	1890	0
285	20230907	134900	143825879	1890	1890	1890	1890	0
286	20230907	134800	143825879	1890	1895	1895	1889	510
287	20230907	134700	142861953	1890	1890	1890	1890	0
288	20230907	134600	142861953	1890	1890	1890	1890	0
289	20230907	134500	142861953	1890	1890	1890	1890	0
290	20230907	134400	142861953	1890	1890	1890	1890	0
291	20230907	134300	142861953	1890	1890	1890	1890	0
292	20230907	134200	142861953	1890	1890	1890	1890	0
293	20230907	134100	142861953	1890	1890	1890	1890	0
294	20230907	134000	142861953	1890	1890	1890	1890	0
295	20230907	133900	142861953	1890	1890	1890	1890	0
296	20230907	133800	142861953	1890	1890	1890	1890	0
297	20230907	133700	142861953	1890	1892	1892	1890	275
298	20230907	133600	142342113	1890	1890	1890	1890	0
299	20230907	133500	142342113	1890	1890	1890	1890	0
300	20230907	133400	142342113	1890	1890	1890	1890	1
301	20230907	133300	142340223	1896	1896	1896	1896	0
302	20230907	133200	142340223	1896	1894	1896	1893	966
303	20230907	133100	140509951	1894	1894	1894	1894	100
304	20230907	133000	140320551	1894	1891	1894	1891	37
305	20230907	132900	140250581	1894	1892	1894	1892	1000
306	20230907	132800	138357756	1892	1892	1892	1892	0
307	20230907	132700	138357756	1892	1892	1892	1892	0
308	20230907	132600	138357756	1892	1892	1892	1892	1
309	20230907	132500	138355864	1886	1886	1886	1886	3
310	20230907	132400	138350206	1885	1885	1885	1885	0
311	20230907	132300	138350206	1885	1885	1885	1885	0
312	20230907	132200	138350206	1885	1885	1885	1885	0
313	20230907	132100	138350206	1885	1885	1885	1885	0
314	20230907	132000	138350206	1885	1885	1885	1885	0
315	20230907	131900	138350206	1885	1885	1885	1885	0
316	20230907	131800	138350206	1885	1885	1885	1885	1
317	20230907	131700	138348321	1885	1885	1885	1885	0
318	20230907	131600	138348321	1885	1885	1885	1885	0
319	20230907	131500	138348321	1885	1885	1885	1885	0
320	20230907	131400	138348321	1885	1885	1885	1885	0
321	20230907	131300	138348321	1885	1885	1885	1885	0
322	20230907	131200	138348321	1885	1885	1885	1885	0
323	20230907	131100	138348321	1885	1885	1885	1885	0
324	20230907	131000	138348321	1885	1885	1885	1885	0
325	20230907	130900	138348321	1885	1885	1885	1885	1
326	20230907	130800	138346436	1894	1894	1894	1894	0
327	20230907	130700	138346436	1894	1894	1894	1894	0
328	20230907	130600	138346436	1894	1894	1894	1894	10
329	20230907	130500	138327496	1886	1886	1886	1886	0
330	20230907	130400	138327496	1886	1886	1886	1886	299
331	20230907	130300	137763582	1886	1886	1886	1886	0
332	20230907	130200	137763582	1886	1886	1886	1886	0
333	20230907	130100	137763582	1886	1886	1886	1886	0
334	20230907	130000	137763582	1886	1886	1886	1886	0
335	20230907	125900	137763582	1886	1886	1886	1886	0
336	20230907	125800	137763582	1886	1886	1886	1886	0
337	20230907	125700	137763582	1886	1886	1886	1886	0
338	20230907	125600	137763582	1886	1886	1886	1886	0
339	20230907	125500	137763582	1886	1886	1886	1886	0
340	20230907	125400	137763582	1886	1886	1886	1886	0
341	20230907	125300	137763582	1886	1886	1886	1886	0
342	20230907	125200	137763582	1886	1886	1886	1886	1
343	20230907	125100	137761696	1894	1894	1894	1894	0
344	20230907	125000	137761696	1894	1894	1894	1894	0
345	20230907	124900	137761696	1894	1894	1894	1894	0
346	20230907	124800	137761696	1894	1893	1894	1893	3000
347	20230907	124700	132079910	1886	1886	1886	1886	4
348	20230907	124600	132072366	1887	1887	1887	1887	0
349	20230907	124500	132072366	1887	1887	1887	1887	0
350	20230907	124400	132072366	1887	1887	1887	1887	10
351	20230907	124300	132053496	1886	1886	1886	1886	0
352	20230907	124200	132053496	1886	1886	1886	1886	0
353	20230907	124100	132053496	1886	1886	1886	1886	0
354	20230907	124000	132053496	1886	1886	1886	1886	0
355	20230907	123900	132053496	1886	1886	1886	1886	0
356	20230907	123800	132053496	1886	1886	1886	1886	0
357	20230907	123700	132053496	1886	1886	1886	1886	36
358	20230907	123600	131985600	1889	1889	1889	1889	519
359	20230907	123500	131005209	1889	1889	1889	1889	0
360	20230907	123400	131005209	1889	1889	1889	1889	0
361	20230907	123300	131005209	1889	1889	1889	1889	3
362	20230907	123200	130999542	1889	1889	1889	1889	0
363	20230907	123100	130999542	1889	1889	1889	1889	0
364	20230907	123000	130999542	1889	1889	1889	1889	0
365	20230907	122900	130999542	1889	1889	1889	1889	0
366	20230907	122800	130999542	1889	1894	1894	1889	4
367	20230907	122700	130991981	1889	1889	1889	1889	3
368	20230907	122600	130986314	1894	1894	1894	1894	1
369	20230907	122500	130984420	1890	1890	1890	1890	87
370	20230907	122400	130819990	1889	1894	1894	1889	4
371	20230907	122300	130812429	1889	1895	1895	1889	4
372	20230907	122200	130804867	1889	1889	1889	1889	3
373	20230907	122100	130799200	1895	1895	1895	1895	0
374	20230907	122000	130799200	1895	1888	1895	1888	4
375	20230907	121900	130791641	1895	1895	1895	1895	1
376	20230907	121800	130789746	1886	1886	1886	1886	0
377	20230907	121700	130789746	1886	1886	1886	1886	3
378	20230907	121600	130784088	1886	1886	1886	1886	3
379	20230907	121500	130778430	1886	1886	1886	1886	3
380	20230907	121400	130772772	1886	1886	1886	1886	4
381	20230907	121300	130765228	1886	1886	1886	1886	0
382	20230907	121200	130765228	1886	1886	1886	1886	3
383	20230907	121100	130759570	1887	1887	1887	1887	3
384	20230907	121000	130753909	1887	1887	1887	1887	0
385	20230907	120900	130753909	1887	1887	1887	1887	3
386	20230907	120800	130748248	1887	1887	1887	1887	3
387	20230907	120700	130742587	1896	1896	1896	1896	0
388	20230907	120600	130742587	1896	1889	1896	1888	50
389	20230907	120500	130648133	1888	1892	1892	1888	198
390	20230907	120400	130274194	1889	1897	1897	1889	1531
391	20230907	120300	127370436	1896	1896	1896	1896	5
392	20230907	120200	127360956	1909	1909	1909	1909	0
393	20230907	120100	127360956	1909	1893	1909	1886	2328
394	20230907	120000	122959317	1904	1893	1904	1893	175
395	20230907	115900	122626150	1904	1904	1904	1893	5
396	20230907	115800	122616663	1893	1893	1893	1893	3
397	20230907	115700	122610984	1893	1893	1893	1893	3
398	20230907	115600	122605305	1893	1904	1904	1893	6
399	20230907	115500	122593914	1893	1893	1893	1893	3
400	20230907	115400	122588235	1893	1893	1893	1893	3
401	20230907	115300	122582556	1893	1893	1893	1893	3
402	20230907	115200	122576877	1892	1895	1895	1892	4
403	20230907	115100	122569306	1897	1897	1897	1897	3
404	20230907	115000	122563615	1897	1897	1897	1897	3
405	20230907	114900	122557924	1895	1895	1895	1895	3
406	20230907	114800	122552239	1892	1903	1904	1892	2260
407	20230907	114700	118249555	1904	1891	1904	1891	5005
408	20230907	114600	108721097	1902	1890	1902	1890	4
409	20230907	114500	108713525	1904	1889	1904	1889	5007
410	20230907	114400	99186513	1889	1889	1889	1889	4
411	20230907	114300	99178957	1890	1890	1890	1890	3
412	20230907	114200	99173287	1890	1890	1890	1890	0
413	20230907	114100	99173287	1890	1890	1890	1890	4
414	20230907	114000	99165727	1894	1890	1894	1890	4
415	20230907	113900	99158163	1890	1890	1890	1890	3
416	20230907	113800	99152493	1889	1894	1894	1889	4
417	20230907	113700	99144931	1889	1889	1889	1886	2087
418	20230907	113600	95202687	1889	1889	1889	1889	3
419	20230907	113500	95197020	1888	1888	1888	1888	3
420	20230907	113400	95191356	1888	1890	1890	1888	4399
421	20230907	113300	86880790	1890	1890	1890	1890	3
422	20230907	113200	86875120	1891	1891	1891	1891	100
423	20230907	113100	86686020	1890	1890	1890	1890	3
424	20230907	113000	86680350	1890	1890	1890	1890	4
425	20230907	112900	86672790	1894	1893	1894	1893	57
426	20230907	112800	86564835	1895	1893	1896	1893	269
427	20230907	112700	86055539	1894	1893	1894	1893	11
428	20230907	112600	86034715	1892	1892	1892	1892	12
429	20230907	112500	86012011	1892	1890	1892	1890	97
430	20230907	112400	85828493	1889	1889	1889	1889	3
431	20230907	112300	85822826	1888	1888	1888	1888	3
432	20230907	112200	85817162	1888	1888	1888	1888	3
433	20230907	112100	85811498	1888	1888	1888	1888	3
434	20230907	112000	85805834	1888	1888	1888	1888	3
435	20230907	111900	85800170	1887	1887	1887	1887	8
436	20230907	111800	85785074	1887	1887	1887	1887	3
437	20230907	111700	85779413	1887	1887	1887	1887	3
438	20230907	111600	85773752	1887	1887	1887	1887	3
439	20230907	111500	85768091	1887	1887	1887	1887	3
440	20230907	111400	85762430	1887	1887	1887	1887	3
441	20230907	111300	85756769	1887	1887	1887	1887	3
442	20230907	111200	85751108	1887	1893	1893	1887	619
443	20230907	111100	84583049	1887	1887	1887	1887	3
444	20230907	111000	84577388	1886	1886	1886	1886	3
445	20230907	110900	84571730	1886	1886	1886	1886	3
446	20230907	110800	84566072	1886	1886	1886	1886	586
447	20230907	110700	83460876	1888	1888	1888	1887	835
448	20230907	110600	81884406	1888	1888	1888	1888	3
449	20230907	110500	81878742	1887	1887	1887	1887	3
450	20230907	110400	81873081	1886	1886	1886	1886	3
451	20230907	110300	81867423	1886	1888	1888	1886	266
452	20230907	110200	81365248	1888	1892	1892	1888	4
453	20230907	110100	81357692	1891	1888	1891	1888	40
454	20230907	110000	81282061	1889	1889	1889	1889	14
455	20230907	105900	81255615	1889	1890	1890	1889	641
456	20230907	105800	80044158	1893	1890	1893	1890	5
457	20230907	105700	80034705	1890	1894	1894	1890	9
458	20230907	105600	80017672	1894	1895	1895	1894	28
459	20230907	105500	79964639	1897	1894	1898	1894	637
460	20230907	105400	78755679	1894	1894	1894	1894	9
461	20230907	105300	78738633	1894	1890	1894	1890	7
462	20230907	105200	78725390	1890	1889	1890	1889	6
463	20230907	105100	78714053	1896	1888	1896	1888	4
464	20230907	105000	78706493	1888	1888	1888	1888	75
465	20230907	104900	78564893	1888	1888	1888	1888	3
466	20230907	104800	78559229	1898	1891	1898	1888	43
467	20230907	104700	78477776	1888	1888	1888	1888	3
468	20230907	104600	78472112	1888	1888	1888	1888	3
469	20230907	104500	78466448	1899	1899	1899	1899	0
470	20230907	104400	78466448	1899	1899	1899	1888	2513
471	20230907	104300	73721772	1899	1899	1899	1899	363
472	20230907	104200	73032435	1899	1893	1899	1893	157
473	20230907	104100	72734580	1890	1896	1896	1890	3
474	20230907	104000	72728901	1898	1898	1898	1898	1
475	20230907	103900	72727003	1900	1900	1900	1900	0
476	20230907	103800	72727003	1900	1904	1904	1899	3390
477	20230907	103700	66286131	1904	1902	1904	1902	441
478	20230907	103600	65446901	1904	1905	1905	1904	3018
479	20230907	103500	59699163	1904	1915	1916	1904	2116
480	20230907	103400	55652880	1915	1907	1918	1901	2419
481	20230907	103300	51038947	1904	1904	1907	1901	634
482	20230907	103200	49832573	1901	1897	1904	1897	2121
483	20230907	103100	45804902	1896	1893	1897	1893	2185
484	20230907	103000	41663630	1891	1891	1891	1891	203
485	20230907	102900	41279757	1891	1891	1891	1891	500
486	20230907	102800	40334257	1881	1881	1881	1881	0
487	20230907	102700	40334257	1881	1881	1881	1881	0
488	20230907	102600	40334257	1881	1881	1881	1881	0
489	20230907	102500	40334257	1881	1881	1881	1881	0
490	20230907	102400	40334257	1881	1889	1889	1881	240
491	20230907	102300	39882177	1881	1881	1881	1881	0
492	20230907	102200	39882177	1881	1881	1881	1881	153
493	20230907	102100	39594384	1881	1892	1892	1881	1850
494	20230907	102000	36113560	1893	1893	1893	1893	146
495	20230907	101900	35837182	1884	1884	1884	1884	400
496	20230907	101800	35083582	1894	1894	1894	1894	0
497	20230907	101700	35083582	1894	1884	1895	1883	1765
498	20230907	101600	31750882	1884	1884	1884	1884	0
499	20230907	101500	31750882	1884	1893	1893	1884	1500
500	20230907	101400	28914313	1894	1894	1894	1894	0
501	20230907	101300	28914313	1894	1895	1895	1894	2
502	20230907	101200	28910524	1896	1896	1896	1896	1
503	20230907	101100	28908628	1893	1893	1893	1893	0
504	20230907	101000	28908628	1893	1893	1893	1893	0
505	20230907	100900	28908628	1893	1893	1893	1893	0
506	20230907	100800	28908628	1893	1893	1893	1893	0
507	20230907	100700	28908628	1893	1893	1893	1893	0
508	20230907	100600	28908628	1893	1893	1893	1893	684
509	20230907	100500	27613816	1893	1893	1893	1893	0
510	20230907	100400	27613816	1893	1892	1893	1892	3100
511	20230907	100300	21746075	1892	1892	1892	1892	0
512	20230907	100200	21746075	1892	1891	1893	1891	2001
513	20230907	100100	17958425	1893	1893	1893	1893	0
514	20230907	100000	17958425	1893	1893	1893	1893	0
515	20230907	095900	17958425	1893	1893	1893	1893	0
516	20230907	095800	17958425	1893	1893	1893	1893	0
517	20230907	095700	17958425	1893	1893	1893	1893	0
518	20230907	095600	17958425	1893	1893	1893	1893	0
519	20230907	095500	17958425	1893	1893	1893	1893	0
520	20230907	095400	17958425	1893	1893	1893	1893	0
521	20230907	095300	17958425	1893	1884	1893	1884	4249
522	20230907	095200	9920527	1884	1884	1884	1884	1000
523	20230907	095100	8036527	1884	1884	1884	1884	0
524	20230907	095000	8036527	1884	1884	1884	1884	0
525	20230907	094900	8036527	1884	1884	1884	1884	222
526	20230907	094800	7618279	1879	1880	1880	1879	1045
527	20230907	094700	5654713	1880	1880	1880	1880	0
528	20230907	094600	5654713	1880	1880	1880	1880	0
529	20230907	094500	5654713	1880	1880	1880	1880	0
530	20230907	094400	5654713	1880	1880	1880	1880	0
531	20230907	094300	5654713	1880	1880	1880	1880	0
532	20230907	094200	5654713	1880	1880	1880	1880	285
533	20230907	094100	5118913	1884	1884	1884	1884	0
534	20230907	094000	5118913	1884	1884	1884	1884	0
535	20230907	093900	5118913	1884	1884	1884	1884	200
536	20230907	093800	4742113	1884	1884	1884	1884	0
537	20230907	093700	4742113	1884	1884	1884	1884	3
538	20230907	093600	4736461	1888	1888	1888	1888	0
539	20230907	093500	4736461	1888	1888	1888	1888	0
540	20230907	093400	4736461	1888	1888	1888	1888	0
541	20230907	093300	4736461	1888	1888	1888	1888	2
542	20230907	093200	4732685	1878	1878	1878	1878	20
543	20230907	093100	4695125	1880	1880	1880	1880	0
544	20230907	093000	4695125	1880	1880	1880	1880	0
545	20230907	092900	4695125	1880	1880	1880	1880	0
546	20230907	092800	4695125	1880	1880	1880	1880	0
547	20230907	092700	4695125	1880	1880	1880	1880	182
548	20230907	092600	4352965	1880	1880	1880	1880	0
549	20230907	092500	4352965	1880	1880	1880	1880	58
550	20230907	092400	4243925	1880	1880	1880	1880	0
551	20230907	092300	4243925	1880	1882	1882	1880	139
552	20230907	092200	3982478	1892	1892	1892	1892	0
553	20230907	092100	3982478	1892	1892	1892	1892	0
554	20230907	092000	3982478	1892	1892	1892	1892	0
555	20230907	091900	3982478	1892	1892	1892	1892	0
556	20230907	091800	3982478	1892	1892	1892	1892	0
557	20230907	091700	3982478	1892	1892	1892	1892	0
558	20230907	091600	3982478	1892	1892	1892	1892	1
559	20230907	091500	3980586	1892	1892	1892	1881	10
560	20230907	091400	3961754	1893	1893	1893	1893	0
561	20230907	091300	3961754	1893	1893	1893	1893	0
562	20230907	091200	3961754	1893	1893	1893	1893	0
563	20230907	091100	3961754	1893	1893	1893	1893	100
564	20230907	091000	3772454	1893	1891	1893	1891	202
565	20230907	090900	3390468	1891	1889	1891	1889	600
566	20230907	090800	2256896	1889	1889	1889	1889	0
567	20230907	090700	2256896	1889	1889	1889	1889	3
568	20230907	090600	2251229	1889	1889	1889	1889	0
569	20230907	090500	2251229	1889	1889	1889	1889	3
570	20230907	090400	2245562	1893	1893	1893	1893	0
571	20230907	090300	2245562	1893	1893	1893	1893	1
572	20230907	090200	2243669	1893	1895	1895	1880	11
573	20230907	090100	2222946	1897	1897	1897	1897	0
574	20230907	090000	2222946	1897	1901	1901	1887	1084