KissMeData/005390/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	184300	901103556	1885	1885	1885	1885	15554
3	20230907	184200	901103556	1885	1885	1885	1885	0
4	20230907	184100	901103556	1885	1885	1885	1885	0
5	20230907	184000	901103556	1885	1885	1885	1885	0
6	20230907	183900	901103556	1885	1885	1885	1885	0
7	20230907	183800	901103556	1885	1885	1885	1885	0
8	20230907	183700	901103556	1885	1885	1885	1885	0
9	20230907	183600	901103556	1885	1885	1885	1885	0
10	20230907	183500	901103556	1885	1885	1885	1885	0
11	20230907	183400	901103556	1885	1885	1885	1885	0
12	20230907	183300	901103556	1885	1885	1885	1885	0
13	20230907	183200	901103556	1885	1885	1885	1885	0
14	20230907	183100	901103556	1885	1885	1885	1885	0
15	20230907	183000	901103556	1885	1885	1885	1885	0
16	20230907	182900	901103556	1885	1885	1885	1885	0
17	20230907	182800	901103556	1885	1885	1885	1885	0
18	20230907	182700	901103556	1885	1885	1885	1885	0
19	20230907	182600	901103556	1885	1885	1885	1885	0
20	20230907	182500	901103556	1885	1885	1885	1885	0
21	20230907	182400	901103556	1885	1885	1885	1885	0
22	20230907	182300	901103556	1885	1885	1885	1885	0
23	20230907	182200	901103556	1885	1885	1885	1885	0
24	20230907	182100	901103556	1885	1885	1885	1885	0
25	20230907	182000	901103556	1885	1885	1885	1885	0
26	20230907	181900	901103556	1885	1885	1885	1885	0
27	20230907	181800	901103556	1885	1885	1885	1885	0
28	20230907	181700	901103556	1885	1885	1885	1885	0
29	20230907	181600	901103556	1885	1885	1885	1885	0
30	20230907	181500	901103556	1885	1885	1885	1885	0
31	20230907	181400	901103556	1885	1885	1885	1885	0
32	20230907	181300	901103556	1885	1885	1885	1885	15554
33	20230907	181200	901103556	1885	1885	1885	1885	0
34	20230907	181100	901103556	1885	1885	1885	1885	0
35	20230907	181000	901103556	1885	1885	1885	1885	0
36	20230907	180900	901103556	1885	1885	1885	1885	0
37	20230907	180800	901103556	1885	1885	1885	1885	0
38	20230907	180700	901103556	1885	1885	1885	1885	0
39	20230907	180600	901103556	1885	1885	1885	1885	0
40	20230907	180500	901103556	1885	1885	1885	1885	0
41	20230907	180400	901103556	1885	1885	1885	1885	0
42	20230907	180300	901103556	1885	1885	1885	1885	0
43	20230907	180200	901103556	1885	1885	1885	1885	0
44	20230907	180100	901103556	1885	1885	1885	1885	0
45	20230907	180000	901103556	1885	1885	1885	1885	0
46	20230907	175900	901103556	1885	1885	1885	1885	0
47	20230907	175800	901103556	1885	1885	1885	1885	0
48	20230907	175700	901103556	1885	1885	1885	1885	0
49	20230907	175600	901103556	1885	1885	1885	1885	0
50	20230907	175500	901103556	1885	1885	1885	1885	0
51	20230907	175400	901103556	1885	1885	1885	1885	0
52	20230907	175300	901103556	1885	1885	1885	1885	0
53	20230907	175200	901103556	1885	1885	1885	1885	0
54	20230907	175100	901103556	1885	1885	1885	1885	0
55	20230907	175000	901103556	1885	1885	1885	1885	0
56	20230907	174900	901103556	1885	1885	1885	1885	0
57	20230907	174800	901103556	1885	1885	1885	1885	0
58	20230907	174700	901103556	1885	1885	1885	1885	0
59	20230907	174600	901103556	1885	1885	1885	1885	0
60	20230907	174500	901103556	1885	1885	1885	1885	0
61	20230907	174400	901103556	1885	1885	1885	1885	0
62	20230907	174300	901103556	1885	1885	1885	1885	15554
63	20230907	174200	901103556	1885	1885	1885	1885	0
64	20230907	174100	901103556	1885	1885	1885	1885	0
65	20230907	174000	901103556	1885	1885	1885	1885	0
66	20230907	173900	901103556	1885	1885	1885	1885	0
67	20230907	173800	901103556	1885	1885	1885	1885	0
68	20230907	173700	901103556	1885	1885	1885	1885	0
69	20230907	173600	901103556	1885	1885	1885	1885	0
70	20230907	173500	901103556	1885	1885	1885	1885	0
71	20230907	173400	901103556	1885	1885	1885	1885	0
72	20230907	173300	901103556	1885	1885	1885	1885	0
73	20230907	173200	901103556	1885	1885	1885	1885	0
74	20230907	173100	901103556	1885	1885	1885	1885	0
75	20230907	173000	901103556	1885	1885	1885	1885	0
76	20230907	172900	901103556	1885	1885	1885	1885	0
77	20230907	172800	901103556	1885	1885	1885	1885	0
78	20230907	172700	901103556	1885	1885	1885	1885	0
79	20230907	172600	901103556	1885	1885	1885	1885	0
80	20230907	172500	901103556	1885	1885	1885	1885	0
81	20230907	172400	901103556	1885	1885	1885	1885	0
82	20230907	172300	901103556	1885	1885	1885	1885	0
83	20230907	172200	901103556	1885	1885	1885	1885	0
84	20230907	172100	901103556	1885	1885	1885	1885	0
85	20230907	172000	901103556	1885	1885	1885	1885	0
86	20230907	171900	901103556	1885	1885	1885	1885	0
87	20230907	171800	901103556	1885	1885	1885	1885	0
88	20230907	171700	901103556	1885	1885	1885	1885	0
89	20230907	171600	901103556	1885	1885	1885	1885	0
90	20230907	171500	901103556	1885	1885	1885	1885	0
91	20230907	171400	901103556	1885	1885	1885	1885	0
92	20230907	171300	901103556	1885	1885	1885	1885	15554
93	20230907	171200	901103556	1885	1885	1885	1885	0
94	20230907	171100	901103556	1885	1885	1885	1885	0
95	20230907	171000	901103556	1885	1885	1885	1885	0
96	20230907	170900	901103556	1885	1885	1885	1885	0
97	20230907	170800	901103556	1885	1885	1885	1885	0
98	20230907	170700	901103556	1885	1885	1885	1885	0
99	20230907	170600	901103556	1885	1885	1885	1885	0
100	20230907	170500	901103556	1885	1885	1885	1885	0
101	20230907	170400	901103556	1885	1885	1885	1885	0
102	20230907	170300	901103556	1885	1885	1885	1885	0
103	20230907	170200	901103556	1885	1885	1885	1885	0
104	20230907	170100	901103556	1885	1885	1885	1885	0
105	20230907	170000	901103556	1885	1885	1885	1885	0
106	20230907	165900	901103556	1885	1885	1885	1885	0
107	20230907	165800	901103556	1885	1885	1885	1885	0
108	20230907	165700	901103556	1885	1885	1885	1885	0
109	20230907	165600	901103556	1885	1885	1885	1885	0
110	20230907	165500	901103556	1885	1885	1885	1885	0
111	20230907	165400	901103556	1885	1885	1885	1885	0
112	20230907	165300	901103556	1885	1885	1885	1885	0
113	20230907	165200	901103556	1885	1885	1885	1885	0
114	20230907	165100	901103556	1885	1885	1885	1885	0
115	20230907	165000	901103556	1885	1885	1885	1885	0
116	20230907	164900	901103556	1885	1885	1885	1885	0
117	20230907	164800	901103556	1885	1885	1885	1885	0
118	20230907	164700	901103556	1885	1885	1885	1885	0
119	20230907	164600	901103556	1885	1885	1885	1885	0
120	20230907	164500	901103556	1885	1885	1885	1885	0
121	20230907	164400	901103556	1885	1885	1885	1885	0
122	20230907	164300	901103556	1885	1885	1885	1885	15554
123	20230907	164200	901103556	1885	1885	1885	1885	0
124	20230907	164100	901103556	1885	1885	1885	1885	0
125	20230907	164000	901103556	1885	1885	1885	1885	0
126	20230907	163900	901103556	1885	1885	1885	1885	0
127	20230907	163800	901103556	1885	1885	1885	1885	0
128	20230907	163700	901103556	1885	1885	1885	1885	0
129	20230907	163600	901103556	1885	1885	1885	1885	0
130	20230907	163500	901103556	1885	1885	1885	1885	0
131	20230907	163400	901103556	1885	1885	1885	1885	0
132	20230907	163300	901103556	1885	1885	1885	1885	0
133	20230907	163200	901103556	1885	1885	1885	1885	0
134	20230907	163100	901103556	1885	1885	1885	1885	0
135	20230907	163000	901103556	1885	1885	1885	1885	0
136	20230907	162900	901103556	1885	1885	1885	1885	0
137	20230907	162800	901103556	1885	1885	1885	1885	0
138	20230907	162700	901103556	1885	1885	1885	1885	0
139	20230907	162600	901103556	1885	1885	1885	1885	0
140	20230907	162500	901103556	1885	1885	1885	1885	0
141	20230907	162400	901103556	1885	1885	1885	1885	0
142	20230907	162300	901103556	1885	1885	1885	1885	0
143	20230907	162200	901103556	1885	1885	1885	1885	0
144	20230907	162100	901103556	1885	1885	1885	1885	0
145	20230907	162000	901103556	1885	1885	1885	1885	0
146	20230907	161900	901103556	1885	1885	1885	1885	0
147	20230907	161800	901103556	1885	1885	1885	1885	0
148	20230907	161700	901103556	1885	1885	1885	1885	0
149	20230907	161600	901103556	1885	1885	1885	1885	0
150	20230907	161500	901103556	1885	1885	1885	1885	0
151	20230907	161400	901103556	1885	1885	1885	1885	0
152	20230907	161300	901103556	1885	1885	1885	1885	15554
153	20230907	161200	901103556	1885	1885	1885	1885	0
154	20230907	161100	901103556	1885	1885	1885	1885	0
155	20230907	161000	901103556	1885	1885	1885	1885	0
156	20230907	160900	901103556	1885	1885	1885	1885	0
157	20230907	160800	901103556	1885	1885	1885	1885	0
158	20230907	160700	901103556	1885	1885	1885	1885	0
159	20230907	160600	901103556	1885	1885	1885	1885	0
160	20230907	160500	901103556	1885	1885	1885	1885	0
161	20230907	160400	901103556	1885	1885	1885	1885	0
162	20230907	160300	901103556	1885	1885	1885	1885	0
163	20230907	160200	901103556	1885	1885	1885	1885	0
164	20230907	160100	901103556	1885	1885	1885	1885	0
165	20230907	160000	901103556	1885	1885	1885	1885	0
166	20230907	155900	901103556	1885	1885	1885	1885	0
167	20230907	155800	901103556	1885	1885	1885	1885	0
168	20230907	155700	901103556	1885	1885	1885	1885	0
169	20230907	155600	901103556	1885	1885	1885	1885	0
170	20230907	155500	901103556	1885	1885	1885	1885	0
171	20230907	155400	901103556	1885	1885	1885	1885	0
172	20230907	155300	901103556	1885	1885	1885	1885	0
173	20230907	155200	901103556	1885	1885	1885	1885	0
174	20230907	155100	901103556	1885	1885	1885	1885	0
175	20230907	155000	901103556	1885	1885	1885	1885	0
176	20230907	154900	901103556	1885	1885	1885	1885	0
177	20230907	154800	901103556	1885	1885	1885	1885	0
178	20230907	154700	901103556	1885	1885	1885	1885	0
179	20230907	154600	901103556	1885	1885	1885	1885	0
180	20230907	154500	901103556	1885	1885	1885	1885	0
181	20230907	154400	901103556	1885	1885	1885	1885	0
182	20230907	154300	901103556	1885	1885	1885	1885	15554
183	20230907	154200	901103556	1885	1885	1885	1885	0
184	20230907	154100	901103556	1885	1885	1885	1885	0
185	20230907	154000	901103556	1885	1885	1885	1885	0
186	20230907	153900	901103556	1885	1885	1885	1885	0
187	20230907	153800	901103556	1885	1885	1885	1885	0
188	20230907	153700	901103556	1885	1885	1885	1885	0
189	20230907	153600	901103556	1885	1885	1885	1885	0
190	20230907	153500	901103556	1885	1885	1885	1885	0
191	20230907	153400	901103556	1885	1885	1885	1885	0
192	20230907	153300	901103556	1885	1885	1885	1885	0
193	20230907	153200	901103556	1885	1885	1885	1885	0
194	20230907	153100	901103556	1885	1885	1885	1885	0
195	20230907	153000	901103556	1885	1885	1885	1885	15554
196	20230907	152900	871784266	1894	1894	1894	1894	0
197	20230907	152800	871784266	1894	1894	1894	1894	0
198	20230907	152700	871784266	1894	1894	1894	1894	0
199	20230907	152600	871784266	1894	1894	1894	1894	0
200	20230907	152500	871784266	1894	1894	1894	1894	0
201	20230907	152400	871784266	1894	1894	1894	1894	0
202	20230907	152300	871784266	1894	1894	1894	1894	0
203	20230907	152200	871784266	1894	1894	1894	1894	0
204	20230907	152100	871784266	1894	1894	1894	1894	0
205	20230907	152000	871784266	1894	1894	1894	1894	0
206	20230907	151900	871784266	1894	1892	1894	1892	1339
207	20230907	151800	869250036	1892	1889	1892	1889	759
208	20230907	151700	867815272	1889	1888	1889	1888	307
209	20230907	151600	867235449	1887	1885	1889	1885	2044
210	20230907	151500	863381224	1886	1884	1886	1884	867
211	20230907	151400	861746704	1884	1884	1885	1884	1932
212	20230907	151300	858106740	1885	1885	1885	1885	306
213	20230907	151200	857529930	1884	1885	1885	1884	1774
214	20230907	151100	854187604	1884	1885	1885	1884	2447
215	20230907	151000	849577280	1885	1885	1885	1885	20
216	20230907	150900	849539580	1885	1885	1885	1885	52
217	20230907	150800	849441560	1885	1885	1885	1884	213
218	20230907	150700	849040056	1884	1885	1885	1884	46
219	20230907	150600	848953371	1884	1884	1884	1884	210
220	20230907	150500	848557731	1884	1885	1885	1884	235
221	20230907	150400	848114990	1884	1885	1885	1883	1029
222	20230907	150300	846177335	1883	1883	1883	1883	1220
223	20230907	150200	843880075	1885	1885	1885	1885	0
224	20230907	150100	843880075	1885	1885	1885	1885	1000
225	20230907	150000	841995075	1883	1883	1883	1883	886
226	20230907	145900	840326737	1885	1885	1885	1885	117
227	20230907	145800	840106192	1885	1884	1885	1883	32
228	20230907	145700	840045913	1885	1885	1885	1885	0
229	20230907	145600	840045913	1885	1885	1885	1883	1079
230	20230907	145500	838014124	1885	1883	1885	1883	62
231	20230907	145400	837897356	1883	1883	1883	1883	1207
232	20230907	145300	835624575	1883	1886	1886	1883	396
233	20230907	145200	834878877	1886	1883	1886	1883	160
234	20230907	145100	834577315	1883	1881	1884	1881	2121
235	20230907	145000	830582845	1883	1883	1883	1883	230
236	20230907	144900	830149755	1883	1879	1883	1878	631
237	20230907	144800	828964660	1878	1878	1878	1878	110
238	20230907	144700	828758080	1878	1878	1883	1878	1067
239	20230907	144600	826753919	1878	1880	1880	1878	2187
240	20230907	144500	822646012	1880	1880	1880	1880	0
241	20230907	144400	822646012	1880	1880	1880	1880	18
242	20230907	144300	822612172	1880	1882	1882	1880	7
243	20230907	144200	822599006	1882	1883	1883	1882	107
244	20230907	144100	822397528	1884	1884	1884	1884	122
245	20230907	144000	822167680	1884	1882	1884	1882	30
246	20230907	143900	822111198	1884	1879	1884	1878	484
247	20230907	143800	821201643	1879	1879	1879	1879	10
248	20230907	143700	821182853	1880	1880	1880	1880	1
249	20230907	143600	821180973	1879	1881	1881	1879	105
250	20230907	143500	820983542	1881	1881	1881	1881	1158
251	20230907	143400	818805344	1881	1881	1882	1881	109
252	20230907	143300	818600314	1881	1881	1881	1881	0
253	20230907	143200	818600314	1881	1881	1881	1878	115
254	20230907	143100	818384297	1878	1882	1882	1878	110
255	20230907	143000	818177671	1883	1883	1883	1883	1
256	20230907	142900	818175788	1884	1884	1884	1884	10
257	20230907	142800	818156948	1881	1881	1881	1880	55
258	20230907	142700	818053536	1885	1885	1885	1885	10
259	20230907	142600	818034686	1880	1879	1880	1878	70
260	20230907	142500	817903196	1884	1884	1884	1884	30
261	20230907	142400	817846676	1887	1887	1887	1887	0
262	20230907	142300	817846676	1887	1886	1887	1886	70
263	20230907	142200	817714636	1886	1886	1886	1886	1399
264	20230907	142100	815076122	1886	1884	1886	1884	51
265	20230907	142000	814979948	1885	1877	1886	1876	3226
266	20230907	141900	808909933	1876	1876	1876	1876	14700
267	20230907	141800	781332733	1877	1877	1877	1877	2474
268	20230907	141700	776689035	1877	1877	1877	1877	0
269	20230907	141600	776689035	1877	1877	1877	1877	3110
270	20230907	141500	770851565	1877	1877	1877	1877	1
271	20230907	141400	770849688	1881	1877	1881	1877	12
272	20230907	141300	770827160	1881	1880	1881	1880	20
273	20230907	141200	770789550	1880	1880	1880	1880	55
274	20230907	141100	770686150	1881	1881	1881	1881	2
275	20230907	141000	770682388	1878	1878	1878	1877	20
276	20230907	140900	770644837	1876	1877	1877	1876	386
277	20230907	140800	769920316	1877	1881	1881	1877	20
278	20230907	140700	769882736	1876	1876	1876	1876	22
279	20230907	140600	769841464	1882	1880	1882	1880	66
280	20230907	140500	769717317	1880	1881	1881	1880	1020
281	20230907	140400	767798707	1882	1882	1882	1882	0
282	20230907	140300	767798707	1882	1882	1882	1882	1
283	20230907	140200	767796825	1873	1876	1876	1872	4665
284	20230907	140100	759052256	1886	1887	1887	1875	81312
285	20230907	140000	605936379	1887	1886	1887	1886	4331
286	20230907	135900	597767782	1887	1886	1887	1886	7104
287	20230907	135800	584369550	1886	1887	1887	1886	3550
288	20230907	135700	577674010	1887	1886	1887	1886	34
289	20230907	135600	577609867	1886	1886	1887	1886	1146
290	20230907	135500	575448273	1887	1888	1888	1887	4777
291	20230907	135400	566432719	1889	1889	1889	1889	42
292	20230907	135300	566353381	1889	1893	1896	1889	56
293	20230907	135200	566247347	1889	1889	1889	1889	10
294	20230907	135100	566228457	1889	1889	1889	1889	464
295	20230907	135000	565351961	1888	1888	1888	1888	25
296	20230907	134900	565304761	1888	1891	1891	1888	1358
297	20230907	134800	562738519	1891	1894	1894	1891	453
298	20230907	134700	561881453	1895	1896	1896	1895	1718
299	20230907	134600	558624307	1897	1896	1897	1895	288
300	20230907	134500	558078063	1894	1894	1894	1894	209
301	20230907	134400	557682217	1894	1893	1894	1892	479
302	20230907	134300	556775016	1893	1894	1894	1893	237
303	20230907	134200	556326160	1897	1894	1897	1894	211
304	20230907	134100	555926493	1898	1892	1898	1892	165
305	20230907	134000	555613699	1893	1892	1898	1892	1419
306	20230907	133900	552924099	1892	1892	1892	1892	359
307	20230907	133800	552244871	1892	1891	1892	1891	65
308	20230907	133700	552121906	1891	1890	1891	1890	37
309	20230907	133600	552051950	1890	1890	1890	1890	85
310	20230907	133500	551891300	1890	1890	1890	1890	252
311	20230907	133400	551415020	1890	1890	1890	1890	0
312	20230907	133300	551415020	1890	1893	1893	1890	721
313	20230907	133200	550051667	1893	1893	1893	1892	93
314	20230907	133100	549875637	1890	1893	1893	1890	2658
315	20230907	133000	544846027	1893	1894	1894	1893	76
316	20230907	132900	544702109	1894	1895	1895	1893	152
317	20230907	132800	544414094	1895	1895	1895	1894	48
318	20230907	132700	544323159	1895	1895	1895	1894	4001
319	20230907	132600	536744460	1895	1892	1895	1892	1310
320	20230907	132500	534264448	1892	1894	1894	1890	213
321	20230907	132400	533861430	1897	1897	1897	1897	0
322	20230907	132300	533861430	1897	1888	1897	1888	1025
323	20230907	132200	531920637	1888	1888	1888	1888	691
324	20230907	132100	530616029	1889	1889	1889	1889	52
325	20230907	132000	530517801	1889	1888	1889	1888	1019
326	20230907	131900	528593927	1888	1888	1888	1887	356
327	20230907	131800	527921815	1888	1888	1888	1888	15
328	20230907	131700	527893495	1889	1889	1889	1889	491
329	20230907	131600	526965996	1889	1889	1889	1889	34
330	20230907	131500	526901770	1888	1888	1889	1888	739
331	20230907	131400	525506535	1889	1888	1889	1888	27
332	20230907	131300	525455557	1889	1889	1889	1889	9
333	20230907	131200	525438556	1889	1889	1889	1888	27
334	20230907	131100	525387568	1889	1888	1889	1888	893
335	20230907	131000	523701580	1890	1890	1890	1890	0
336	20230907	130900	523701580	1890	1888	1890	1888	390
337	20230907	130800	522965130	1888	1888	1888	1888	25
338	20230907	130700	522917930	1890	1888	1890	1887	74
339	20230907	130600	522778152	1889	1887	1889	1887	71
340	20230907	130500	522644135	1886	1887	1887	1886	165
341	20230907	130400	522332795	1886	1887	1887	1886	36
342	20230907	130300	522264879	1886	1887	1887	1886	625
343	20230907	130200	521085529	1886	1887	1887	1886	35
344	20230907	130100	521019499	1886	1886	1886	1886	25
345	20230907	130000	520972349	1887	1887	1887	1886	1010
346	20230907	125900	519067465	1887	1886	1887	1886	95
347	20230907	125800	518888294	1887	1886	1887	1886	25
348	20230907	125700	518841143	1887	1886	1887	1886	692
349	20230907	125600	517535354	1887	1886	1887	1886	379
350	20230907	125500	516820559	1886	1886	1886	1886	30
351	20230907	125400	516763979	1887	1887	1887	1887	41
352	20230907	125300	516686612	1887	1886	1887	1886	41
353	20230907	125200	516609272	1886	1886	1886	1886	0
354	20230907	125100	516609272	1886	1887	1887	1886	35
355	20230907	125000	516543261	1888	1889	1889	1888	198
356	20230907	124900	516169240	1890	1886	1890	1886	920
357	20230907	124800	514433640	1890	1888	1890	1888	100
358	20230907	124700	514244690	1890	1889	1890	1889	70
359	20230907	124600	514112435	1890	1884	1890	1884	3064
360	20230907	124500	508339094	1884	1886	1887	1883	3310
361	20230907	124400	502102764	1886	1885	1886	1885	12
362	20230907	124300	502080142	1887	1886	1887	1886	60
363	20230907	124200	501966972	1886	1886	1887	1885	67
364	20230907	124100	501840657	1885	1884	1885	1884	155
365	20230907	124000	501548619	1885	1886	1886	1885	1588
366	20230907	123900	498554894	1889	1888	1889	1886	1118
367	20230907	123800	496445960	1888	1888	1888	1888	50
368	20230907	123700	496351560	1889	1889	1889	1888	513
369	20230907	123600	495383003	1888	1888	1888	1888	25
370	20230907	123500	495335803	1888	1888	1888	1888	25
371	20230907	123400	495288603	1889	1890	1890	1888	303
372	20230907	123300	494715964	1890	1890	1890	1890	15
373	20230907	123200	494687614	1890	1891	1891	1890	1386
374	20230907	123100	492067796	1891	1891	1891	1891	175
375	20230907	123000	491736871	1894	1892	1894	1891	94
376	20230907	122900	491558982	1891	1891	1891	1891	25
377	20230907	122800	491511707	1891	1891	1891	1891	1
378	20230907	122700	491509816	1895	1894	1895	1894	155
379	20230907	122600	491216106	1894	1893	1894	1893	278
380	20230907	122500	490689589	1893	1891	1893	1891	167
381	20230907	122400	490373504	1891	1890	1891	1890	70
382	20230907	122300	490241189	1890	1890	1890	1890	100
383	20230907	122200	490052189	1890	1890	1890	1890	25
384	20230907	122100	490004939	1890	1890	1890	1890	0
385	20230907	122000	490004939	1890	1890	1890	1889	1286
386	20230907	121900	487574415	1890	1889	1890	1889	1040
387	20230907	121800	485608855	1892	1892	1892	1892	0
388	20230907	121700	485608855	1892	1889	1892	1888	791
389	20230907	121600	484113600	1889	1889	1889	1889	31
390	20230907	121500	484055041	1891	1887	1891	1887	55
391	20230907	121400	483951116	1886	1886	1886	1886	35
392	20230907	121300	483885106	1890	1890	1890	1890	0
393	20230907	121200	483885106	1890	1886	1891	1886	67
394	20230907	121100	483758606	1885	1887	1887	1885	10
395	20230907	121000	483739754	1888	1886	1888	1886	734
396	20230907	120900	482355428	1887	1888	1888	1887	14435
397	20230907	120800	455113264	1889	1889	1889	1889	10
398	20230907	120700	455094374	1888	1888	1888	1888	10
399	20230907	120600	455075494	1889	1889	1890	1889	928
400	20230907	120500	453322500	1889	1890	1890	1889	17
401	20230907	120400	453290386	1890	1889	1890	1889	28
402	20230907	120300	453237491	1890	1889	1890	1889	596
403	20230907	120200	452111621	1889	1889	1889	1889	25
404	20230907	120100	452064396	1889	1889	1889	1889	214
405	20230907	120000	451660150	1889	1889	1889	1889	10
406	20230907	115900	451641260	1889	1888	1889	1888	40
407	20230907	115800	451565715	1891	1890	1891	1890	495
408	20230907	115700	450629707	1891	1889	1891	1889	100
409	20230907	115600	450440681	1891	1888	1891	1888	502
410	20230907	115500	449492892	1892	1888	1892	1888	30
411	20230907	115400	449436245	1889	1889	1890	1889	1026
412	20230907	115300	447498123	1889	1890	1890	1889	30
413	20230907	115200	447441452	1891	1893	1893	1889	929
414	20230907	115100	445683794	1892	1889	1892	1889	391
415	20230907	115000	444945036	1889	1888	1889	1888	27
416	20230907	114900	444894058	1891	1891	1891	1891	1
417	20230907	114800	444892167	1893	1888	1893	1887	5418
418	20230907	114700	434667812	1888	1890	1890	1888	9508
419	20230907	114600	416711730	1890	1890	1890	1890	30
420	20230907	114500	416655030	1889	1889	1889	1889	10
421	20230907	114400	416636140	1889	1890	1890	1889	900
422	20230907	114300	414935502	1893	1891	1893	1891	45
423	20230907	114200	414850377	1890	1890	1890	1890	41
424	20230907	114100	414772887	1890	1890	1890	1890	16
425	20230907	114000	414742647	1890	1890	1890	1890	0
426	20230907	113900	414742647	1890	1890	1890	1890	0
427	20230907	113800	414742647	1890	1890	1890	1890	0
428	20230907	113700	414742647	1890	1892	1892	1890	1000
429	20230907	113600	412852197	1893	1893	1893	1893	0
430	20230907	113500	412852197	1893	1891	1893	1891	859
431	20230907	113400	411227826	1891	1891	1891	1891	2755
432	20230907	113300	406018121	1890	1890	1890	1890	1373
433	20230907	113200	403423151	1891	1892	1892	1891	1387
434	20230907	113100	400800234	1891	1891	1891	1891	1090
435	20230907	113000	398739044	1892	1892	1892	1892	0
436	20230907	112900	398739044	1892	1892	1892	1892	105
437	20230907	112800	398540384	1893	1893	1893	1893	0
438	20230907	112700	398540384	1893	1893	1893	1893	206
439	20230907	112600	398150426	1892	1892	1892	1892	0
440	20230907	112500	398150426	1892	1892	1892	1892	0
441	20230907	112400	398150426	1892	1892	1892	1892	79
442	20230907	112300	398000958	1892	1894	1894	1892	921
443	20230907	112200	396258178	1895	1895	1895	1895	954
444	20230907	112100	394450348	1897	1895	1897	1895	21
445	20230907	112000	394410551	1895	1895	1895	1895	836
446	20230907	111900	392826331	1894	1894	1894	1894	60
447	20230907	111800	392712691	1894	1894	1894	1894	300
448	20230907	111700	392144491	1894	1894	1894	1894	0
449	20230907	111600	392144491	1894	1894	1894	1894	50
450	20230907	111500	392049791	1894	1894	1894	1894	257
451	20230907	111400	391563033	1895	1895	1895	1895	50
452	20230907	111300	391468283	1895	1894	1895	1893	231
453	20230907	111200	391030678	1893	1893	1893	1893	0
454	20230907	111100	391030678	1893	1894	1894	1893	507
455	20230907	111000	390070863	1895	1897	1897	1895	2560
456	20230907	110900	385218707	1898	1898	1898	1898	56
457	20230907	110800	385112419	1899	1899	1899	1899	50
458	20230907	110700	385017469	1899	1899	1899	1899	154
459	20230907	110600	384725023	1899	1898	1899	1898	333
460	20230907	110500	384092666	1899	1899	1899	1899	0
461	20230907	110400	384092666	1899	1899	1899	1899	0
462	20230907	110300	384092666	1899	1899	1899	1899	108
463	20230907	110200	383887574	1899	1899	1899	1899	0
464	20230907	110100	383887574	1899	1897	1899	1897	872
465	20230907	110000	382233388	1899	1899	1899	1899	0
466	20230907	105900	382233388	1899	1899	1899	1899	3
467	20230907	105800	382227691	1897	1899	1899	1897	51
468	20230907	105700	382130942	1899	1899	1899	1899	9
469	20230907	105600	382113851	1899	1898	1899	1898	17
470	20230907	105500	382081570	1896	1896	1896	1896	677
471	20230907	105400	380797978	1899	1899	1899	1899	4
472	20230907	105300	380790382	1899	1898	1899	1898	7
473	20230907	105200	380777091	1899	1895	1899	1895	493
474	20230907	105100	379842452	1894	1896	1899	1894	1111
475	20230907	105000	377737093	1898	1898	1898	1898	164
476	20230907	104900	377425821	1899	1899	1899	1899	28
477	20230907	104800	377372649	1899	1897	1899	1897	2030
478	20230907	104700	373519938	1897	1897	1897	1897	96
479	20230907	104600	373337826	1894	1897	1897	1894	1043
480	20230907	104500	371359375	1898	1898	1898	1898	530
481	20230907	104400	370353435	1898	1898	1898	1898	0
482	20230907	104300	370353435	1898	1898	1898	1892	1457
483	20230907	104200	367595989	1894	1894	1894	1894	200
484	20230907	104100	367217189	1894	1898	1898	1894	2417
485	20230907	104000	362634829	1898	1898	1898	1898	82
486	20230907	103900	362479193	1898	1898	1898	1898	392
487	20230907	103800	361735177	1898	1898	1898	1898	118
488	20230907	103700	361511213	1898	1900	1900	1898	1926
489	20230907	103600	357855262	1900	1900	1900	1900	1
490	20230907	103500	357853362	1899	1900	1900	1899	418
491	20230907	103400	357059163	1900	1900	1900	1900	1
492	20230907	103300	357057263	1899	1901	1901	1899	3586
493	20230907	103200	350244557	1901	1901	1902	1900	337
494	20230907	103100	349603990	1903	1903	1903	1903	926
495	20230907	103000	347841812	1903	1903	1903	1903	874
496	20230907	102900	346178590	1901	1901	1901	1901	550
497	20230907	102800	345133040	1903	1903	1903	1901	658
498	20230907	102700	343881983	1903	1904	1905	1903	1678
499	20230907	102600	340688736	1903	1902	1904	1902	78
500	20230907	102500	340540255	1906	1906	1906	1906	1
501	20230907	102400	340538349	1906	1906	1906	1906	151
502	20230907	102300	340250543	1907	1906	1907	1906	1945
503	20230907	102200	336541577	1900	1900	1900	1900	1
504	20230907	102100	336539677	1900	1905	1905	1900	1119
505	20230907	102000	334412982	1905	1906	1906	1905	4
506	20230907	101900	334405360	1900	1900	1900	1900	1000
507	20230907	101800	332505360	1900	1903	1903	1900	944
508	20230907	101700	330709833	1902	1902	1902	1902	170
509	20230907	101600	330386493	1903	1903	1903	1903	501
510	20230907	101500	329433090	1903	1903	1903	1902	32
511	20230907	101400	329372195	1903	1904	1907	1902	1158
512	20230907	101300	327168005	1904	1906	1906	1904	176
513	20230907	101200	326832899	1910	1910	1911	1910	3972
514	20230907	101100	319245962	1911	1908	1911	1908	735
515	20230907	101000	317842441	1910	1910	1910	1910	6
516	20230907	100900	317830981	1911	1902	1912	1902	10628
517	20230907	100800	297575054	1901	1900	1901	1900	1339
518	20230907	100700	295030408	1900	1900	1900	1895	2900
519	20230907	100600	289534433	1900	1900	1900	1900	0
520	20230907	100500	289534433	1900	1900	1900	1900	102
521	20230907	100400	289340633	1900	1900	1900	1900	60
522	20230907	100300	289226633	1898	1898	1900	1898	1040
523	20230907	100200	287250892	1895	1895	1895	1895	951
524	20230907	100100	285448747	1898	1898	1898	1898	87
525	20230907	100000	285283621	1899	1890	1899	1890	877
526	20230907	095900	283626082	1890	1890	1890	1890	10
527	20230907	095800	283607182	1900	1899	1900	1890	2536
528	20230907	095700	278805641	1899	1897	1899	1897	298
529	20230907	095600	278240007	1899	1899	1899	1897	441
530	20230907	095500	277403409	1899	1897	1899	1897	3050
531	20230907	095400	271617463	1897	1897	1899	1897	1496
532	20230907	095300	268779489	1897	1897	1897	1897	1038
533	20230907	095200	266810403	1897	1890	1899	1890	1268
534	20230907	095100	264405647	1897	1897	1897	1897	3030
535	20230907	095000	258657737	1897	1890	1897	1890	5359
536	20230907	094900	248503752	1893	1894	1894	1893	3864
537	20230907	094800	241189199	1897	1898	1899	1897	1613
538	20230907	094700	238129326	1899	1899	1899	1897	2718
539	20230907	094600	232967846	1900	1898	1900	1898	1057
540	20230907	094500	230960610	1899	1901	1901	1899	324
541	20230907	094400	230345314	1899	1899	1899	1899	3341
542	20230907	094300	224000755	1899	1894	1899	1888	9491
543	20230907	094200	206074960	1899	1893	1899	1893	43
544	20230907	094100	205993309	1892	1899	1899	1891	408
545	20230907	094000	205221724	1891	1899	1899	1891	2588
546	20230907	093900	200322496	1900	1905	1905	1894	5857
547	20230907	093800	189190564	1906	1907	1909	1906	898
548	20230907	093700	187477248	1908	1905	1908	1905	3282
549	20230907	093600	181222621	1906	1899	1908	1899	14738
550	20230907	093500	153187448	1899	1892	1899	1892	13752
551	20230907	093400	127112961	1893	1894	1894	1892	150
552	20230907	093300	126828947	1894	1893	1894	1891	3511
553	20230907	093200	120183054	1893	1892	1893	1892	543
554	20230907	093100	119155661	1892	1892	1892	1889	9
555	20230907	093000	119138648	1892	1892	1892	1889	52
556	20230907	092900	119040351	1890	1893	1893	1890	53
557	20230907	092800	118940078	1891	1893	1894	1891	661
558	20230907	092700	117689178	1894	1894	1894	1893	2022
559	20230907	092600	113859516	1894	1894	1894	1893	37
560	20230907	092500	113789451	1892	1893	1894	1892	566
561	20230907	092400	112718566	1893	1893	1894	1888	2334
562	20230907	092300	108310199	1894	1888	1895	1888	2475
563	20230907	092200	103631862	1888	1888	1888	1887	537
564	20230907	092100	102618222	1887	1885	1888	1885	648
565	20230907	092000	101396268	1886	1887	1888	1886	1322
566	20230907	091900	98901649	1888	1886	1888	1884	601
567	20230907	091800	97768084	1888	1889	1890	1885	3288
568	20230907	091700	91561670	1889	1888	1889	1888	416
569	20230907	091600	90776165	1888	1889	1889	1887	109
570	20230907	091500	90570383	1888	1889	1889	1888	98
571	20230907	091400	90385315	1889	1888	1889	1886	1637
572	20230907	091300	87295899	1887	1889	1890	1883	2901
573	20230907	091200	81830908	1883	1885	1890	1883	1421
574	20230907	091100	79150939	1885	1890	1890	1885	1530
575	20230907	091000	76259427	1890	1894	1894	1882	709
576	20230907	090900	74918678	1882	1894	1894	1881	2366
577	20230907	090800	70440003	1895	1894	1897	1892	457
578	20230907	090700	69573868	1879	1894	1897	1879	6534
579	20230907	090600	57253675	1895	1894	1895	1894	78
580	20230907	090500	57105876	1895	1896	1896	1892	255
581	20230907	090400	56622728	1896	1896	1898	1886	1641
582	20230907	090300	53526274	1897	1886	1898	1886	4210
583	20230907	090200	45573242	1887	1888	1889	1883	5206
584	20230907	090100	35745547	1887	1905	1905	1880	5723
585	20230907	090000	24957759	1906	1872	1907	1872	13262