KissMeData/096630/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200200	30843458381	1900	1900	1900	1900	236167
3	20230922	200100	30843458381	1900	1900	1900	1900	0
4	20230922	200000	30843458381	1900	1900	1900	1900	0
5	20230922	195900	30843458381	1900	1900	1900	1900	0
6	20230922	195800	30843458381	1900	1900	1900	1900	0
7	20230922	195700	30843458381	1900	1900	1900	1900	0
8	20230922	195600	30843458381	1900	1900	1900	1900	0
9	20230922	195500	30843458381	1900	1900	1900	1900	0
10	20230922	195400	30843458381	1900	1900	1900	1900	0
11	20230922	195300	30843458381	1900	1900	1900	1900	0
12	20230922	195200	30843458381	1900	1900	1900	1900	0
13	20230922	195100	30843458381	1900	1900	1900	1900	0
14	20230922	195000	30843458381	1900	1900	1900	1900	0
15	20230922	194900	30843458381	1900	1900	1900	1900	0
16	20230922	194800	30843458381	1900	1900	1900	1900	0
17	20230922	194700	30843458381	1900	1900	1900	1900	0
18	20230922	194600	30843458381	1900	1900	1900	1900	0
19	20230922	194500	30843458381	1900	1900	1900	1900	0
20	20230922	194400	30843458381	1900	1900	1900	1900	0
21	20230922	194300	30843458381	1900	1900	1900	1900	0
22	20230922	194200	30843458381	1900	1900	1900	1900	0
23	20230922	194100	30843458381	1900	1900	1900	1900	0
24	20230922	194000	30843458381	1900	1900	1900	1900	0
25	20230922	193900	30843458381	1900	1900	1900	1900	0
26	20230922	193800	30843458381	1900	1900	1900	1900	0
27	20230922	193700	30843458381	1900	1900	1900	1900	0
28	20230922	193600	30843458381	1900	1900	1900	1900	0
29	20230922	193500	30843458381	1900	1900	1900	1900	0
30	20230922	193400	30843458381	1900	1900	1900	1900	0
31	20230922	193300	30843458381	1900	1900	1900	1900	0
32	20230922	193200	30843458381	1900	1900	1900	1900	236167
33	20230922	193100	30843458381	1900	1900	1900	1900	0
34	20230922	193000	30843458381	1900	1900	1900	1900	0
35	20230922	192900	30843458381	1900	1900	1900	1900	0
36	20230922	192800	30843458381	1900	1900	1900	1900	0
37	20230922	192700	30843458381	1900	1900	1900	1900	0
38	20230922	192600	30843458381	1900	1900	1900	1900	0
39	20230922	192500	30843458381	1900	1900	1900	1900	0
40	20230922	192400	30843458381	1900	1900	1900	1900	0
41	20230922	192300	30843458381	1900	1900	1900	1900	0
42	20230922	192200	30843458381	1900	1900	1900	1900	0
43	20230922	192100	30843458381	1900	1900	1900	1900	0
44	20230922	192000	30843458381	1900	1900	1900	1900	0
45	20230922	191900	30843458381	1900	1900	1900	1900	0
46	20230922	191800	30843458381	1900	1900	1900	1900	0
47	20230922	191700	30843458381	1900	1900	1900	1900	0
48	20230922	191600	30843458381	1900	1900	1900	1900	0
49	20230922	191500	30843458381	1900	1900	1900	1900	0
50	20230922	191400	30843458381	1900	1900	1900	1900	0
51	20230922	191300	30843458381	1900	1900	1900	1900	0
52	20230922	191200	30843458381	1900	1900	1900	1900	0
53	20230922	191100	30843458381	1900	1900	1900	1900	0
54	20230922	191000	30843458381	1900	1900	1900	1900	0
55	20230922	190900	30843458381	1900	1900	1900	1900	0
56	20230922	190800	30843458381	1900	1900	1900	1900	0
57	20230922	190700	30843458381	1900	1900	1900	1900	0
58	20230922	190600	30843458381	1900	1900	1900	1900	0
59	20230922	190500	30843458381	1900	1900	1900	1900	0
60	20230922	190400	30843458381	1900	1900	1900	1900	0
61	20230922	190300	30843458381	1900	1900	1900	1900	0
62	20230922	190200	30843458381	1900	1900	1900	1900	236167
63	20230922	190100	30843458381	1900	1900	1900	1900	0
64	20230922	190000	30843458381	1900	1900	1900	1900	0
65	20230922	185900	30843458381	1900	1900	1900	1900	0
66	20230922	185800	30843458381	1900	1900	1900	1900	0
67	20230922	185700	30843458381	1900	1900	1900	1900	0
68	20230922	185600	30843458381	1900	1900	1900	1900	0
69	20230922	185500	30843458381	1900	1900	1900	1900	0
70	20230922	185400	30843458381	1900	1900	1900	1900	0
71	20230922	185300	30843458381	1900	1900	1900	1900	0
72	20230922	185200	30843458381	1900	1900	1900	1900	0
73	20230922	185100	30843458381	1900	1900	1900	1900	0
74	20230922	185000	30843458381	1900	1900	1900	1900	0
75	20230922	184900	30843458381	1900	1900	1900	1900	0
76	20230922	184800	30843458381	1900	1900	1900	1900	0
77	20230922	184700	30843458381	1900	1900	1900	1900	0
78	20230922	184600	30843458381	1900	1900	1900	1900	0
79	20230922	184500	30843458381	1900	1900	1900	1900	0
80	20230922	184400	30843458381	1900	1900	1900	1900	0
81	20230922	184300	30843458381	1900	1900	1900	1900	0
82	20230922	184200	30843458381	1900	1900	1900	1900	0
83	20230922	184100	30843458381	1900	1900	1900	1900	0
84	20230922	184000	30843458381	1900	1900	1900	1900	0
85	20230922	183900	30843458381	1900	1900	1900	1900	0
86	20230922	183800	30843458381	1900	1900	1900	1900	0
87	20230922	183700	30843458381	1900	1900	1900	1900	0
88	20230922	183600	30843458381	1900	1900	1900	1900	0
89	20230922	183500	30843458381	1900	1900	1900	1900	0
90	20230922	183400	30843458381	1900	1900	1900	1900	0
91	20230922	183300	30843458381	1900	1900	1900	1900	0
92	20230922	183200	30843458381	1900	1900	1900	1900	236167
93	20230922	183100	30843458381	1900	1900	1900	1900	0
94	20230922	183000	30843458381	1900	1900	1900	1900	0
95	20230922	182900	30843458381	1900	1900	1900	1900	0
96	20230922	182800	30843458381	1900	1900	1900	1900	0
97	20230922	182700	30843458381	1900	1900	1900	1900	0
98	20230922	182600	30843458381	1900	1900	1900	1900	0
99	20230922	182500	30843458381	1900	1900	1900	1900	0
100	20230922	182400	30843458381	1900	1900	1900	1900	0
101	20230922	182300	30843458381	1900	1900	1900	1900	0
102	20230922	182200	30843458381	1900	1900	1900	1900	0
103	20230922	182100	30843458381	1900	1900	1900	1900	0
104	20230922	182000	30843458381	1900	1900	1900	1900	0
105	20230922	181900	30843458381	1900	1900	1900	1900	0
106	20230922	181800	30843458381	1900	1900	1900	1900	0
107	20230922	181700	30843458381	1900	1900	1900	1900	0
108	20230922	181600	30843458381	1900	1900	1900	1900	0
109	20230922	181500	30843458381	1900	1900	1900	1900	0
110	20230922	181400	30843458381	1900	1900	1900	1900	0
111	20230922	181300	30843458381	1900	1900	1900	1900	0
112	20230922	181200	30843458381	1900	1900	1900	1900	0
113	20230922	181100	30843458381	1900	1900	1900	1900	0
114	20230922	181000	30843458381	1900	1900	1900	1900	0
115	20230922	180900	30843458381	1900	1900	1900	1900	0
116	20230922	180800	30843458381	1900	1900	1900	1900	0
117	20230922	180700	30843458381	1900	1900	1900	1900	0
118	20230922	180600	30843458381	1900	1900	1900	1900	0
119	20230922	180500	30843458381	1900	1900	1900	1900	0
120	20230922	180400	30843458381	1900	1900	1900	1900	0
121	20230922	180300	30843458381	1900	1900	1900	1900	0
122	20230922	180200	30843458381	1900	1900	1900	1900	236167
123	20230922	180100	30843458381	1900	1900	1900	1900	0
124	20230922	180000	30843458381	1900	1900	1900	1900	0
125	20230922	175900	30843458381	1900	1900	1900	1900	0
126	20230922	175800	30843458381	1900	1900	1900	1900	0
127	20230922	175700	30843458381	1900	1900	1900	1900	0
128	20230922	175600	30843458381	1900	1900	1900	1900	0
129	20230922	175500	30843458381	1900	1900	1900	1900	0
130	20230922	175400	30843458381	1900	1900	1900	1900	0
131	20230922	175300	30843458381	1900	1900	1900	1900	0
132	20230922	175200	30843458381	1900	1900	1900	1900	0
133	20230922	175100	30843458381	1900	1900	1900	1900	0
134	20230922	175000	30843458381	1900	1900	1900	1900	0
135	20230922	174900	30843458381	1900	1900	1900	1900	0
136	20230922	174800	30843458381	1900	1900	1900	1900	0
137	20230922	174700	30843458381	1900	1900	1900	1900	0
138	20230922	174600	30843458381	1900	1900	1900	1900	0
139	20230922	174500	30843458381	1900	1900	1900	1900	0
140	20230922	174400	30843458381	1900	1900	1900	1900	0
141	20230922	174300	30843458381	1900	1900	1900	1900	0
142	20230922	174200	30843458381	1900	1900	1900	1900	0
143	20230922	174100	30843458381	1900	1900	1900	1900	0
144	20230922	174000	30843458381	1900	1900	1900	1900	0
145	20230922	173900	30843458381	1900	1900	1900	1900	0
146	20230922	173800	30843458381	1900	1900	1900	1900	0
147	20230922	173700	30843458381	1900	1900	1900	1900	0
148	20230922	173600	30843458381	1900	1900	1900	1900	0
149	20230922	173500	30843458381	1900	1900	1900	1900	0
150	20230922	173400	30843458381	1900	1900	1900	1900	0
151	20230922	173300	30843458381	1900	1900	1900	1900	0
152	20230922	173200	30843458381	1900	1900	1900	1900	236167
153	20230922	173100	30843458381	1900	1900	1900	1900	0
154	20230922	173000	30843458381	1900	1900	1900	1900	0
155	20230922	172900	30843458381	1900	1900	1900	1900	0
156	20230922	172800	30843458381	1900	1900	1900	1900	0
157	20230922	172700	30843458381	1900	1900	1900	1900	0
158	20230922	172600	30843458381	1900	1900	1900	1900	0
159	20230922	172500	30843458381	1900	1900	1900	1900	0
160	20230922	172400	30843458381	1900	1900	1900	1900	0
161	20230922	172300	30843458381	1900	1900	1900	1900	0
162	20230922	172200	30843458381	1900	1900	1900	1900	0
163	20230922	172100	30843458381	1900	1900	1900	1900	0
164	20230922	172000	30843458381	1900	1900	1900	1900	0
165	20230922	171900	30843458381	1900	1900	1900	1900	0
166	20230922	171800	30843458381	1900	1900	1900	1900	0
167	20230922	171700	30843458381	1900	1900	1900	1900	0
168	20230922	171600	30843458381	1900	1900	1900	1900	0
169	20230922	171500	30843458381	1900	1900	1900	1900	0
170	20230922	171400	30843458381	1900	1900	1900	1900	0
171	20230922	171300	30843458381	1900	1900	1900	1900	0
172	20230922	171200	30843458381	1900	1900	1900	1900	0
173	20230922	171100	30843458381	1900	1900	1900	1900	0
174	20230922	171000	30843458381	1900	1900	1900	1900	0
175	20230922	170900	30843458381	1900	1900	1900	1900	0
176	20230922	170800	30843458381	1900	1900	1900	1900	0
177	20230922	170700	30843458381	1900	1900	1900	1900	0
178	20230922	170600	30843458381	1900	1900	1900	1900	0
179	20230922	170500	30843458381	1900	1900	1900	1900	0
180	20230922	170400	30843458381	1900	1900	1900	1900	0
181	20230922	170300	30843458381	1900	1900	1900	1900	0
182	20230922	170200	30843458381	1900	1900	1900	1900	236167
183	20230922	170100	30843458381	1900	1900	1900	1900	0
184	20230922	170000	30843458381	1900	1900	1900	1900	0
185	20230922	165900	30843458381	1900	1900	1900	1900	0
186	20230922	165800	30843458381	1900	1900	1900	1900	0
187	20230922	165700	30843458381	1900	1900	1900	1900	0
188	20230922	165600	30843458381	1900	1900	1900	1900	0
189	20230922	165500	30843458381	1900	1900	1900	1900	0
190	20230922	165400	30843458381	1900	1900	1900	1900	0
191	20230922	165300	30843458381	1900	1900	1900	1900	0
192	20230922	165200	30843458381	1900	1900	1900	1900	0
193	20230922	165100	30843458381	1900	1900	1900	1900	0
194	20230922	165000	30843458381	1900	1900	1900	1900	0
195	20230922	164900	30843458381	1900	1900	1900	1900	0
196	20230922	164800	30843458381	1900	1900	1900	1900	0
197	20230922	164700	30843458381	1900	1900	1900	1900	0
198	20230922	164600	30843458381	1900	1900	1900	1900	0
199	20230922	164500	30843458381	1900	1900	1900	1900	0
200	20230922	164400	30843458381	1900	1900	1900	1900	0
201	20230922	164300	30843458381	1900	1900	1900	1900	0
202	20230922	164200	30843458381	1900	1900	1900	1900	0
203	20230922	164100	30843458381	1900	1900	1900	1900	0
204	20230922	164000	30843458381	1900	1900	1900	1900	0
205	20230922	163900	30843458381	1900	1900	1900	1900	0
206	20230922	163800	30843458381	1900	1900	1900	1900	0
207	20230922	163700	30843458381	1900	1900	1900	1900	0
208	20230922	163600	30843458381	1900	1900	1900	1900	0
209	20230922	163500	30843458381	1900	1900	1900	1900	0
210	20230922	163400	30843458381	1900	1900	1900	1900	0
211	20230922	163300	30843458381	1900	1900	1900	1900	0
212	20230922	163200	30843458381	1900	1900	1900	1900	236167
213	20230922	163100	30843458381	1900	1900	1900	1900	0
214	20230922	163000	30843458381	1900	1900	1900	1900	0
215	20230922	162900	30843458381	1900	1900	1900	1900	0
216	20230922	162800	30843458381	1900	1900	1900	1900	0
217	20230922	162700	30843458381	1900	1900	1900	1900	0
218	20230922	162600	30843458381	1900	1900	1900	1900	0
219	20230922	162500	30843458381	1900	1900	1900	1900	0
220	20230922	162400	30843458381	1900	1900	1900	1900	0
221	20230922	162300	30843458381	1900	1900	1900	1900	0
222	20230922	162200	30843458381	1900	1900	1900	1900	0
223	20230922	162100	30843458381	1900	1900	1900	1900	0
224	20230922	162000	30843458381	1900	1900	1900	1900	0
225	20230922	161900	30843458381	1900	1900	1900	1900	0
226	20230922	161800	30843458381	1900	1900	1900	1900	0
227	20230922	161700	30843458381	1900	1900	1900	1900	0
228	20230922	161600	30843458381	1900	1900	1900	1900	0
229	20230922	161500	30843458381	1900	1900	1900	1900	0
230	20230922	161400	30843458381	1900	1900	1900	1900	0
231	20230922	161300	30843458381	1900	1900	1900	1900	0
232	20230922	161200	30843458381	1900	1900	1900	1900	0
233	20230922	161100	30843458381	1900	1900	1900	1900	0
234	20230922	161000	30843458381	1900	1900	1900	1900	0
235	20230922	160900	30843458381	1900	1900	1900	1900	0
236	20230922	160800	30843458381	1900	1900	1900	1900	0
237	20230922	160700	30843458381	1900	1900	1900	1900	0
238	20230922	160600	30843458381	1900	1900	1900	1900	0
239	20230922	160500	30843458381	1900	1900	1900	1900	0
240	20230922	160400	30843458381	1900	1900	1900	1900	0
241	20230922	160300	30843458381	1900	1900	1900	1900	0
242	20230922	160200	30843458381	1900	1900	1900	1900	236167
243	20230922	160100	30843458381	1900	1900	1900	1900	0
244	20230922	160000	30843458381	1900	1900	1900	1900	0
245	20230922	155900	30843458381	1900	1900	1900	1900	0
246	20230922	155800	30843458381	1900	1900	1900	1900	0
247	20230922	155700	30843458381	1900	1900	1900	1900	0
248	20230922	155600	30843458381	1900	1900	1900	1900	0
249	20230922	155500	30843458381	1900	1900	1900	1900	0
250	20230922	155400	30843458381	1900	1900	1900	1900	0
251	20230922	155300	30843458381	1900	1900	1900	1900	0
252	20230922	155200	30843458381	1900	1900	1900	1900	0
253	20230922	155100	30843458381	1900	1900	1900	1900	0
254	20230922	155000	30843458381	1900	1900	1900	1900	0
255	20230922	154900	30843458381	1900	1900	1900	1900	0
256	20230922	154800	30843458381	1900	1900	1900	1900	0
257	20230922	154700	30843458381	1900	1900	1900	1900	0
258	20230922	154600	30843458381	1900	1900	1900	1900	0
259	20230922	154500	30843458381	1900	1900	1900	1900	0
260	20230922	154400	30843458381	1900	1900	1900	1900	0
261	20230922	154300	30843458381	1900	1900	1900	1900	0
262	20230922	154200	30843458381	1900	1900	1900	1900	0
263	20230922	154100	30843458381	1900	1900	1900	1900	0
264	20230922	154000	30843458381	1900	1900	1900	1900	0
265	20230922	153900	30843458381	1900	1900	1900	1900	0
266	20230922	153800	30843458381	1900	1900	1900	1900	0
267	20230922	153700	30843458381	1900	1900	1900	1900	0
268	20230922	153600	30843458381	1900	1900	1900	1900	0
269	20230922	153500	30843458381	1900	1900	1900	1900	0
270	20230922	153400	30843458381	1900	1900	1900	1900	0
271	20230922	153300	30843458381	1900	1900	1900	1900	0
272	20230922	153200	30843458381	1900	1900	1900	1900	236167
273	20230922	153100	30843458381	1900	1900	1900	1900	0
274	20230922	153000	30843458381	1900	1900	1900	1900	236167
275	20230922	152900	30394741081	1917	1917	1917	1917	0
276	20230922	152800	30394741081	1917	1917	1917	1917	0
277	20230922	152700	30394741081	1917	1917	1917	1917	0
278	20230922	152600	30394741081	1917	1917	1917	1917	0
279	20230922	152500	30394741081	1917	1917	1917	1917	0
280	20230922	152400	30394741081	1917	1917	1917	1917	0
281	20230922	152300	30394741081	1917	1917	1917	1917	0
282	20230922	152200	30394741081	1917	1917	1917	1917	0
283	20230922	152100	30394741081	1917	1917	1917	1917	0
284	20230922	152000	30394741081	1917	1917	1917	1917	0
285	20230922	151900	30394741081	1917	1923	1924	1916	107980
286	20230922	151800	30187449092	1923	1917	1924	1917	48363
287	20230922	151700	30094511766	1918	1922	1924	1917	57276
288	20230922	151600	29984511778	1920	1922	1925	1917	62868
289	20230922	151500	29863762750	1922	1935	1936	1916	137508
290	20230922	151400	29598970675	1935	1945	1947	1927	141361
291	20230922	151300	29324923137	1945	1939	1948	1934	160693
292	20230922	151200	29012779106	1940	1934	1940	1929	113265
293	20230922	151100	28793432612	1934	1935	1939	1925	106332
294	20230922	151000	28587700657	1937	1929	1938	1927	116663
295	20230922	150900	28362279572	1929	1921	1929	1920	45219
296	20230922	150800	28275162195	1921	1922	1922	1919	16458
297	20230922	150700	28243554697	1921	1917	1928	1914	134983
298	20230922	150600	27984595002	1916	1922	1924	1915	61328
299	20230922	150500	27866827019	1924	1917	1924	1917	46341
300	20230922	150400	27777778125	1917	1930	1933	1917	62620
301	20230922	150300	27657165825	1931	1924	1933	1921	66466
302	20230922	150200	27529040955	1924	1919	1938	1919	153725
303	20230922	150100	27232496737	1918	1918	1921	1916	14648
304	20230922	150000	27204397924	1918	1923	1923	1910	12330
305	20230922	145900	27180788899	1923	1920	1925	1915	41584
306	20230922	145800	27101031549	1920	1905	1929	1904	81962
307	20230922	145700	26943518489	1907	1919	1920	1903	53419
308	20230922	145600	26841458520	1919	1916	1920	1916	24355
309	20230922	145500	26794753029	1915	1912	1917	1910	19166
310	20230922	145400	26758107072	1911	1909	1922	1909	55651
311	20230922	145300	26651563734	1909	1906	1911	1905	17701
312	20230922	145200	26617772387	1907	1912	1912	1905	46340
313	20230922	145100	26529352475	1912	1919	1920	1903	77381
314	20230922	145000	26381491692	1920	1925	1927	1916	70834
315	20230922	144900	26245418961	1921	1924	1927	1916	118807
316	20230922	144800	26017168562	1924	1916	1930	1914	178839
317	20230922	144700	25673113298	1916	1909	1930	1909	180582
318	20230922	144600	25326273989	1911	1902	1924	1901	147432
319	20230922	144500	25044280527	1901	1894	1901	1894	45932
320	20230922	144400	24957111020	1894	1894	1895	1893	7364
321	20230922	144300	24943164070	1894	1894	1895	1892	18210
322	20230922	144200	24908677391	1894	1890	1894	1889	16414
323	20230922	144100	24877630002	1890	1889	1890	1887	15421
324	20230922	144000	24848508309	1889	1889	1891	1888	12218
325	20230922	143900	24825427097	1889	1884	1889	1882	13200
326	20230922	143800	24800528985	1883	1879	1884	1877	33119
327	20230922	143700	24738301643	1878	1877	1885	1875	20967
328	20230922	143600	24698944876	1876	1886	1886	1876	22265
329	20230922	143500	24657087631	1886	1885	1895	1885	18461
330	20230922	143400	24622228996	1886	1883	1887	1877	40260
331	20230922	143300	24546540754	1880	1895	1895	1880	30270
332	20230922	143200	24489546622	1896	1885	1899	1880	42733
333	20230922	143100	24409025339	1879	1895	1895	1879	118880
334	20230922	143000	24184932668	1895	1898	1901	1895	16984
335	20230922	142900	24152705049	1898	1904	1904	1898	38176
336	20230922	142800	24080111911	1904	1902	1905	1900	23452
337	20230922	142700	24035494370	1902	1900	1902	1898	39534
338	20230922	142600	23960382178	1900	1905	1906	1900	29730
339	20230922	142500	23903825462	1904	1904	1910	1896	25013
340	20230922	142400	23856210076	1902	1907	1908	1896	67848
341	20230922	142300	23727214690	1907	1909	1909	1905	17070
342	20230922	142200	23694679753	1909	1905	1910	1903	55808
343	20230922	142100	23588312026	1904	1896	1905	1893	56751
344	20230922	142000	23480652839	1897	1909	1910	1895	80276
345	20230922	141900	23328018380	1909	1916	1918	1891	156702
346	20230922	141800	23029582267	1918	1918	1920	1908	116025
347	20230922	141700	22807686829	1917	1928	1929	1917	115995
348	20230922	141600	22584672175	1927	1921	1941	1920	119792
349	20230922	141500	22353460557	1922	1947	1950	1921	230349
350	20230922	141400	21907756265	1946	1922	1949	1922	271746
351	20230922	141300	21380376080	1922	1929	1931	1922	37883
352	20230922	141200	21307399720	1929	1928	1933	1920	120253
353	20230922	141100	21075569269	1927	1911	1934	1908	113436
354	20230922	141000	20857251662	1911	1925	1926	1905	167245
355	20230922	140900	20537310503	1927	1920	1936	1920	237350
356	20230922	140800	20078824804	1923	1918	1923	1915	95233
357	20230922	140700	19896160190	1919	1918	1924	1915	69538
358	20230922	140600	19762624727	1918	1931	1931	1911	107192
359	20230922	140500	19556764593	1931	1926	1931	1900	202298
360	20230922	140400	19169240009	1926	1919	1936	1918	279672
361	20230922	140300	18629713122	1919	1927	1930	1916	275948
362	20230922	140200	18099380038	1926	1886	1928	1886	233950
363	20230922	140100	17652187624	1886	1887	1887	1877	25875
364	20230922	140000	17603480346	1887	1887	1889	1885	18874
365	20230922	135900	17567866961	1887	1887	1889	1880	28737
366	20230922	135800	17513738765	1889	1892	1892	1885	26468
367	20230922	135700	17463777997	1892	1887	1896	1885	51440
368	20230922	135600	17366469167	1888	1880	1890	1877	36291
369	20230922	135500	17298076425	1880	1883	1886	1879	37047
370	20230922	135400	17228349021	1884	1889	1894	1880	63346
371	20230922	135300	17108951602	1890	1903	1907	1890	104745
372	20230922	135200	16910162142	1905	1905	1905	1890	112952
373	20230922	135100	16695784947	1903	1920	1920	1885	244975
374	20230922	135000	16229772436	1919	1876	1933	1875	349533
375	20230922	134900	15562053559	1876	1878	1878	1875	7277
376	20230922	134800	15548396244	1878	1872	1878	1870	11925
377	20230922	134700	15526051597	1873	1872	1873	1867	6391
378	20230922	134600	15514094380	1872	1869	1872	1864	9020
379	20230922	134500	15497257263	1867	1871	1872	1866	6720
380	20230922	134400	15484697093	1872	1867	1872	1864	18992
381	20230922	134300	15449277421	1867	1866	1870	1866	4520
382	20230922	134200	15440838759	1866	1863	1872	1861	10919
383	20230922	134100	15420462258	1863	1876	1876	1861	39739
384	20230922	134000	15346279551	1874	1878	1882	1874	37427
385	20230922	133900	15275961456	1878	1880	1880	1874	16805
386	20230922	133800	15244395796	1880	1875	1880	1866	23784
387	20230922	133700	15199825596	1875	1865	1875	1863	30353
388	20230922	133600	15143201366	1866	1870	1875	1865	19828
389	20230922	133500	15106151922	1870	1874	1876	1863	71699
390	20230922	133400	14972103622	1875	1889	1889	1862	96743
391	20230922	133300	14790955885	1889	1889	1896	1887	42029
392	20230922	133200	14711532755	1889	1888	1897	1884	59418
393	20230922	133100	14599229671	1887	1899	1910	1887	159344
394	20230922	133000	14295904699	1899	1896	1902	1895	77407
395	20230922	132900	14148948441	1896	1891	1902	1890	233099
396	20230922	132800	13706513749	1891	1887	1892	1887	41619
397	20230922	132700	13627849118	1888	1892	1893	1887	44635
398	20230922	132600	13543452974	1892	1878	1892	1877	48689
399	20230922	132500	13451634877	1878	1878	1880	1876	7032
400	20230922	132400	13438426219	1878	1871	1880	1871	14569
401	20230922	132300	13411103030	1871	1872	1873	1870	16265
402	20230922	132200	13380669879	1872	1870	1873	1868	4898
403	20230922	132100	13371510408	1870	1869	1875	1865	17226
404	20230922	132000	13339324870	1869	1875	1876	1866	25272
405	20230922	131900	13292072021	1876	1875	1877	1872	16263
406	20230922	131800	13261597949	1875	1877	1878	1874	10673
407	20230922	131700	13241578656	1875	1877	1880	1875	19384
408	20230922	131600	13205199896	1879	1880	1883	1876	16339
409	20230922	131500	13174500496	1883	1880	1886	1875	38060
410	20230922	131400	13102968314	1880	1883	1886	1878	25630
411	20230922	131300	13054747219	1884	1888	1891	1883	41588
412	20230922	131200	12976247450	1888	1890	1890	1879	56794
413	20230922	131100	12869163343	1890	1884	1894	1884	136526
414	20230922	131000	12611139028	1885	1878	1885	1878	119246
415	20230922	130900	12386813285	1879	1878	1879	1877	10346
416	20230922	130800	12367382584	1878	1878	1878	1875	18027
417	20230922	130700	12333549443	1878	1877	1879	1876	38407
418	20230922	130600	12261442173	1877	1876	1877	1875	20641
419	20230922	130500	12222709215	1876	1875	1876	1875	7235
420	20230922	130400	12209138778	1875	1874	1876	1874	24056
421	20230922	130300	12164032303	1874	1874	1875	1873	9090
422	20230922	130200	12146997039	1875	1873	1875	1872	11685
423	20230922	130100	12125102379	1873	1871	1875	1870	47584
424	20230922	130000	12035964937	1871	1870	1871	1868	9028
425	20230922	125900	12019084264	1870	1868	1870	1864	9837
426	20230922	125800	12000725247	1867	1869	1870	1867	14937
427	20230922	125700	11972811774	1870	1871	1871	1868	13831
428	20230922	125600	11946960583	1871	1869	1871	1868	10284
429	20230922	125500	11927728354	1869	1868	1869	1863	2841
430	20230922	125400	11922430970	1866	1872	1872	1865	13623
431	20230922	125300	11896988307	1871	1869	1872	1868	23183
432	20230922	125200	11853633480	1869	1867	1869	1863	4763
433	20230922	125100	11844751821	1863	1863	1864	1861	5128
434	20230922	125000	11835199003	1861	1869	1870	1861	34007
435	20230922	124900	11771746477	1870	1868	1871	1867	10575
436	20230922	124800	11751985578	1869	1872	1873	1866	68007
437	20230922	124700	11624876858	1873	1875	1877	1872	19156
438	20230922	124600	11588965809	1875	1879	1881	1871	60465
439	20230922	124500	11475474990	1879	1875	1880	1874	121689
440	20230922	124400	11247026641	1875	1872	1877	1872	54536
441	20230922	124300	11144775857	1872	1872	1873	1872	16033
442	20230922	124200	11114758936	1872	1867	1872	1867	12349
443	20230922	124100	11091681720	1867	1869	1870	1867	6794
444	20230922	124000	11078992295	1870	1872	1873	1870	19667
445	20230922	123900	11042192053	1871	1870	1872	1867	18824
446	20230922	123800	11006998917	1870	1872	1875	1865	45605
447	20230922	123700	10921599131	1872	1865	1872	1863	80235
448	20230922	123600	10771670699	1865	1866	1867	1864	12116
449	20230922	123500	10749061894	1866	1867	1867	1865	7168
450	20230922	123400	10735684530	1868	1865	1868	1865	26618
451	20230922	123300	10685997097	1865	1864	1865	1864	7023
452	20230922	123200	10672901429	1864	1867	1867	1863	8192
453	20230922	123100	10657624111	1867	1859	1867	1859	47643
454	20230922	123000	10568835243	1860	1857	1860	1857	7468
455	20230922	122900	10554955167	1857	1861	1861	1857	6818
456	20230922	122800	10542281557	1860	1860	1861	1860	4451
457	20230922	122700	10534001824	1860	1858	1860	1858	5804
458	20230922	122600	10523215580	1858	1858	1858	1856	4197
459	20230922	122500	10515422523	1858	1860	1860	1858	3470
460	20230922	122400	10508974483	1860	1861	1863	1858	4619
461	20230922	122300	10500376760	1862	1864	1865	1860	14122
462	20230922	122200	10474078822	1865	1856	1865	1855	51082
463	20230922	122100	10378998309	1856	1855	1856	1854	2069
464	20230922	122000	10375160269	1855	1855	1855	1853	3286
465	20230922	121900	10369069983	1855	1857	1857	1855	1626
466	20230922	121800	10366051812	1857	1858	1858	1855	5780
467	20230922	121700	10355324509	1858	1857	1858	1857	3807
468	20230922	121600	10348254809	1857	1858	1858	1856	5186
469	20230922	121500	10338622099	1858	1857	1859	1857	5882
470	20230922	121400	10327694125	1857	1853	1857	1853	16313
471	20230922	121300	10297424349	1852	1850	1852	1850	1794
472	20230922	121200	10294104876	1849	1850	1850	1849	3203
473	20230922	121100	10288181360	1848	1848	1848	1848	2185
474	20230922	121000	10284143480	1848	1848	1852	1848	754
475	20230922	120900	10282750084	1848	1851	1851	1848	2102
476	20230922	120800	10278863214	1851	1851	1853	1851	4171
477	20230922	120700	10271142203	1851	1855	1855	1851	10705
478	20230922	120600	10251297552	1855	1855	1855	1854	9684
479	20230922	120500	10233337904	1855	1855	1855	1853	4104
480	20230922	120400	10225726165	1855	1849	1855	1849	39897
481	20230922	120300	10151850819	1848	1850	1850	1847	5204
482	20230922	120200	10142229116	1850	1845	1850	1845	7009
483	20230922	120100	10129279169	1844	1849	1849	1844	9885
484	20230922	120000	10111030798	1849	1852	1852	1849	4898
485	20230922	115900	10101966038	1852	1854	1855	1852	2875
486	20230922	115800	10096639387	1854	1853	1854	1852	9264
487	20230922	115700	10079471264	1852	1852	1853	1852	1886
488	20230922	115600	10075978352	1853	1850	1853	1850	4697
489	20230922	115500	10067280994	1850	1850	1853	1850	8728
490	20230922	115400	10051130152	1849	1848	1849	1847	1721
491	20230922	115300	10047948983	1848	1847	1848	1847	3151
492	20230922	115200	10042128084	1848	1854	1854	1846	13231
493	20230922	115100	10017633417	1854	1854	1854	1852	2338
494	20230922	115000	10013300396	1854	1850	1854	1850	2090
495	20230922	114900	10009430589	1850	1850	1851	1849	6770
496	20230922	114800	9996906013	1850	1849	1852	1849	7884
497	20230922	114700	9982315439	1849	1844	1849	1843	6860
498	20230922	114600	9969655639	1843	1842	1844	1842	900
499	20230922	114500	9967996220	1843	1843	1843	1842	1274
500	20230922	114400	9965648732	1843	1842	1843	1842	5970
501	20230922	114300	9954646822	1842	1841	1842	1841	4450
502	20230922	114200	9946450620	1841	1841	1841	1839	653
503	20230922	114100	9945249546	1839	1839	1839	1839	1482
504	20230922	114000	9942524148	1839	1839	1839	1839	3199
505	20230922	113900	9936641187	1839	1836	1844	1836	1001
506	20230922	113800	9934803235	1837	1838	1839	1837	1778
507	20230922	113700	9931535120	1839	1844	1844	1838	3930
508	20230922	113600	9924308981	1839	1838	1840	1838	17727
509	20230922	113500	9891709802	1839	1840	1840	1839	561
510	20230922	113400	9890677965	1839	1842	1842	1839	1603
511	20230922	113300	9887727048	1842	1840	1842	1839	6309
512	20230922	113200	9876117410	1840	1834	1840	1832	3601
513	20230922	113100	9869508712	1834	1834	1835	1834	3073
514	20230922	113000	9863871022	1834	1833	1834	1829	29688
515	20230922	112900	9809513783	1833	1837	1837	1833	27069
516	20230922	112800	9759849945	1837	1840	1840	1837	6444
517	20230922	112700	9748001576	1840	1845	1845	1840	6536
518	20230922	112600	9735961175	1845	1843	1846	1843	6095
519	20230922	112500	9724713841	1842	1839	1842	1839	9216
520	20230922	112400	9707750859	1839	1839	1842	1835	6782
521	20230922	112300	9695278653	1838	1839	1840	1836	15055
522	20230922	112200	9667603509	1839	1845	1845	1838	14985
523	20230922	112100	9640016607	1845	1847	1847	1845	3101
524	20230922	112000	9634292561	1845	1847	1848	1845	4031
525	20230922	111900	9626851385	1847	1850	1850	1847	8426
526	20230922	111800	9611272599	1850	1849	1850	1849	8416
527	20230922	111700	9595703107	1849	1848	1851	1848	1498
528	20230922	111600	9592931187	1848	1843	1848	1843	5370
529	20230922	111500	9583025449	1841	1844	1844	1840	26588
530	20230922	111400	9534065643	1844	1849	1849	1843	18797
531	20230922	111300	9499373548	1850	1856	1856	1850	40612
532	20230922	111200	9424192052	1856	1859	1860	1856	14493
533	20230922	111100	9397260971	1856	1860	1860	1856	1280
534	20230922	111000	9394882804	1860	1860	1861	1859	1136
535	20230922	110900	9392769839	1860	1854	1860	1853	15900
536	20230922	110800	9363251327	1854	1852	1855	1852	1445
537	20230922	110700	9360573480	1852	1852	1854	1852	3226
538	20230922	110600	9354598818	1852	1852	1854	1852	1931
539	20230922	110500	9351020583	1852	1852	1853	1850	9956
540	20230922	110400	9332588507	1852	1856	1857	1851	25976
541	20230922	110300	9284430853	1856	1861	1861	1856	11684
542	20230922	110200	9262715486	1860	1862	1863	1860	6615
543	20230922	110100	9250405957	1862	1864	1864	1862	2127
544	20230922	110000	9246443837	1864	1864	1866	1864	2958
545	20230922	105900	9240930020	1866	1866	1868	1863	13380
546	20230922	105800	9215965353	1866	1867	1868	1864	3588
547	20230922	105700	9209271729	1867	1868	1868	1864	6739
548	20230922	105600	9196695916	1868	1870	1870	1867	8395
549	20230922	105500	9181008263	1870	1865	1871	1863	26489
550	20230922	105400	9131527785	1865	1859	1866	1859	3677
551	20230922	105300	9124675153	1859	1863	1863	1859	10655
552	20230922	105200	9104856123	1863	1866	1866	1860	30695
553	20230922	105100	9047685480	1865	1866	1866	1865	9276
554	20230922	105000	9030382008	1866	1869	1870	1866	10331
555	20230922	104900	9011089538	1869	1869	1870	1868	12308
556	20230922	104800	8988079981	1868	1872	1873	1868	14012
557	20230922	104700	8961878795	1874	1856	1874	1855	52421
558	20230922	104600	8864091729	1856	1859	1859	1855	19807
559	20230922	104500	8827316135	1859	1864	1864	1857	7630
560	20230922	104400	8813108922	1865	1860	1865	1858	14388
561	20230922	104300	8786350836	1860	1864	1864	1860	13408
562	20230922	104200	8761399335	1864	1862	1865	1860	3707
563	20230922	104100	8754496862	1862	1867	1868	1862	18917
564	20230922	104000	8719222791	1867	1865	1868	1864	9043
565	20230922	103900	8702338173	1866	1866	1867	1865	5177
566	20230922	103800	8692680010	1867	1860	1868	1860	10133
567	20230922	103700	8673787908	1860	1864	1865	1860	17152
568	20230922	103600	8641843908	1863	1868	1868	1862	17014
569	20230922	103500	8610118253	1869	1861	1870	1861	39058
570	20230922	103400	8537240298	1861	1858	1863	1857	17259
571	20230922	103300	8505130281	1857	1855	1860	1853	7107
572	20230922	103200	8491948666	1851	1853	1855	1851	10349
573	20230922	103100	8472778050	1852	1857	1864	1852	92998
574	20230922	103000	8299912712	1857	1858	1858	1856	13721
575	20230922	102900	8274424924	1857	1852	1857	1852	30711
576	20230922	102800	8217440636	1852	1848	1852	1848	8198
577	20230922	102700	8202271695	1848	1848	1849	1848	2433
578	20230922	102600	8197774197	1847	1847	1849	1847	2925
579	20230922	102500	8192369433	1847	1844	1848	1842	9374
580	20230922	102400	8175074934	1844	1840	1844	1839	2088
581	20230922	102300	8171226573	1840	1841	1842	1840	9710
582	20230922	102200	8153355140	1841	1846	1846	1841	5805
583	20230922	102100	8142652334	1846	1846	1847	1845	4206
584	20230922	102000	8134888824	1846	1845	1847	1844	5533
585	20230922	101900	8124677887	1845	1837	1846	1834	16822
586	20230922	101800	8093779959	1836	1840	1841	1836	9989
587	20230922	101700	8075405796	1840	1848	1848	1840	12632
588	20230922	101600	8052123662	1848	1852	1852	1847	9034
589	20230922	101500	8035412064	1852	1851	1852	1850	3098
590	20230922	101400	8029677769	1851	1858	1858	1851	4454
591	20230922	101300	8021415582	1858	1848	1858	1848	24792
592	20230922	101200	7975381345	1849	1842	1850	1842	3691
593	20230922	101100	7968564088	1842	1849	1854	1840	35805
594	20230922	101000	7902455966	1849	1846	1849	1843	4263
595	20230922	100900	7894593203	1849	1857	1860	1847	38456
596	20230922	100800	7823204236	1857	1840	1859	1835	44596
597	20230922	100700	7740830333	1839	1832	1842	1830	12304
598	20230922	100600	7718214122	1830	1830	1840	1828	23423
599	20230922	100500	7675273528	1829	1834	1834	1828	28571
600	20230922	100400	7622974378	1834	1835	1838	1833	13833
601	20230922	100300	7597597677	1835	1844	1844	1835	20299
602	20230922	100200	7560278347	1843	1845	1845	1837	29322
603	20230922	100100	7506333538	1841	1847	1848	1840	27515
604	20230922	100000	7455599226	1846	1853	1853	1844	19696
605	20230922	095900	7419196052	1849	1855	1856	1848	30947
606	20230922	095800	7361904445	1851	1844	1856	1843	34547
607	20230922	095700	7298047371	1844	1842	1844	1839	13849
608	20230922	095600	7272536617	1842	1838	1842	1837	14636
609	20230922	095500	7245632106	1838	1846	1846	1838	27998
610	20230922	095400	7194056364	1846	1834	1846	1834	29324
611	20230922	095300	7140008228	1833	1825	1833	1825	28909
612	20230922	095200	7087181394	1825	1825	1827	1823	42569
613	20230922	095100	7009483619	1825	1831	1832	1825	53670
614	20230922	095000	6911351162	1831	1835	1838	1830	47308
615	20230922	094900	6824609085	1835	1842	1842	1835	71450
616	20230922	094800	6693211809	1842	1842	1845	1841	30030
617	20230922	094700	6637892387	1842	1849	1849	1842	19488
618	20230922	094600	6601946986	1848	1852	1852	1842	74431
619	20230922	094500	6464684747	1854	1854	1856	1845	31125
620	20230922	094400	6407094241	1854	1850	1859	1844	78540
621	20230922	094300	6261809282	1850	1859	1860	1850	72937
622	20230922	094200	6126587031	1861	1861	1862	1859	66831
623	20230922	094100	6002282360	1860	1870	1871	1860	44270
624	20230922	094000	5919701506	1870	1878	1878	1870	64583
625	20230922	093900	5798622530	1878	1868	1880	1867	49188
626	20230922	093800	5706399105	1869	1866	1871	1865	21096
627	20230922	093700	5667007017	1866	1863	1869	1863	18494
628	20230922	093600	5632518239	1865	1873	1873	1860	39509
629	20230922	093500	5558804468	1873	1885	1886	1872	53160
630	20230922	093400	5458942570	1886	1863	1886	1863	55429
631	20230922	093300	5354844474	1863	1854	1865	1853	36664
632	20230922	093200	5286656678	1854	1866	1866	1851	115664
633	20230922	093100	5071859403	1866	1875	1884	1865	108108
634	20230922	093000	4869240689	1876	1890	1895	1869	276014
635	20230922	092900	4348680715	1890	1876	1890	1875	195746
636	20230922	092800	3980085795	1877	1869	1877	1868	114440
637	20230922	092700	3765884902	1869	1869	1870	1866	94159
638	20230922	092600	3589956826	1869	1862	1870	1860	85247
639	20230922	092500	3430912712	1862	1853	1866	1851	171133
640	20230922	092400	3112235308	1853	1857	1859	1851	64274
641	20230922	092300	2992988551	1858	1851	1858	1851	84748
642	20230922	092200	2835713605	1852	1847	1852	1847	24780
643	20230922	092100	2789878832	1847	1845	1848	1844	34483
644	20230922	092000	2726248601	1844	1850	1852	1843	63206
645	20230922	091900	2609394767	1851	1846	1857	1846	131422
646	20230922	091800	2366097596	1847	1840	1849	1838	112116
647	20230922	091700	2159309888	1839	1834	1840	1831	22379
648	20230922	091600	2118206161	1836	1829	1836	1828	32436
649	20230922	091500	2058792612	1828	1823	1829	1823	19307
650	20230922	091400	2023528094	1824	1832	1832	1822	63608
651	20230922	091300	1907312378	1833	1830	1839	1828	60096
652	20230922	091200	1797247660	1830	1834	1845	1830	133033
653	20230922	091100	1552634185	1833	1825	1834	1824	85588
654	20230922	091000	1396071234	1825	1821	1825	1820	58179
655	20230922	090900	1290053531	1821	1821	1822	1819	30977
656	20230922	090800	1233663391	1821	1821	1823	1816	47604
657	20230922	090700	1147028715	1821	1809	1826	1807	100384
658	20230922	090600	964357216	1809	1786	1810	1784	46218
659	20230922	090500	881234879	1786	1795	1797	1785	58059
660	20230922	090400	777272470	1797	1798	1798	1791	46837
661	20230922	090300	693201755	1797	1800	1803	1796	59476
662	20230922	090200	586179451	1798	1807	1813	1798	55407
663	20230922	090100	486145972	1807	1803	1820	1796	92140
664	20230922	090000	319399954	1803	1820	1820	1800	152735