KissMeData/044780/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192500	121915764	1891	1891	1891	1891	203
3	20230922	192400	121915764	1891	1891	1891	1891	0
4	20230922	192300	121915764	1891	1891	1891	1891	0
5	20230922	192200	121915764	1891	1891	1891	1891	0
6	20230922	192100	121915764	1891	1891	1891	1891	0
7	20230922	192000	121915764	1891	1891	1891	1891	0
8	20230922	191900	121915764	1891	1891	1891	1891	0
9	20230922	191800	121915764	1891	1891	1891	1891	0
10	20230922	191700	121915764	1891	1891	1891	1891	0
11	20230922	191600	121915764	1891	1891	1891	1891	0
12	20230922	191500	121915764	1891	1891	1891	1891	0
13	20230922	191400	121915764	1891	1891	1891	1891	0
14	20230922	191300	121915764	1891	1891	1891	1891	0
15	20230922	191200	121915764	1891	1891	1891	1891	0
16	20230922	191100	121915764	1891	1891	1891	1891	0
17	20230922	191000	121915764	1891	1891	1891	1891	0
18	20230922	190900	121915764	1891	1891	1891	1891	0
19	20230922	190800	121915764	1891	1891	1891	1891	0
20	20230922	190700	121915764	1891	1891	1891	1891	0
21	20230922	190600	121915764	1891	1891	1891	1891	0
22	20230922	190500	121915764	1891	1891	1891	1891	0
23	20230922	190400	121915764	1891	1891	1891	1891	0
24	20230922	190300	121915764	1891	1891	1891	1891	0
25	20230922	190200	121915764	1891	1891	1891	1891	0
26	20230922	190100	121915764	1891	1891	1891	1891	0
27	20230922	190000	121915764	1891	1891	1891	1891	0
28	20230922	185900	121915764	1891	1891	1891	1891	0
29	20230922	185800	121915764	1891	1891	1891	1891	0
30	20230922	185700	121915764	1891	1891	1891	1891	0
31	20230922	185600	121915764	1891	1891	1891	1891	0
32	20230922	185500	121915764	1891	1891	1891	1891	203
33	20230922	185400	121915764	1891	1891	1891	1891	0
34	20230922	185300	121915764	1891	1891	1891	1891	0
35	20230922	185200	121915764	1891	1891	1891	1891	0
36	20230922	185100	121915764	1891	1891	1891	1891	0
37	20230922	185000	121915764	1891	1891	1891	1891	0
38	20230922	184900	121915764	1891	1891	1891	1891	0
39	20230922	184800	121915764	1891	1891	1891	1891	0
40	20230922	184700	121915764	1891	1891	1891	1891	0
41	20230922	184600	121915764	1891	1891	1891	1891	0
42	20230922	184500	121915764	1891	1891	1891	1891	0
43	20230922	184400	121915764	1891	1891	1891	1891	0
44	20230922	184300	121915764	1891	1891	1891	1891	0
45	20230922	184200	121915764	1891	1891	1891	1891	0
46	20230922	184100	121915764	1891	1891	1891	1891	0
47	20230922	184000	121915764	1891	1891	1891	1891	0
48	20230922	183900	121915764	1891	1891	1891	1891	0
49	20230922	183800	121915764	1891	1891	1891	1891	0
50	20230922	183700	121915764	1891	1891	1891	1891	0
51	20230922	183600	121915764	1891	1891	1891	1891	0
52	20230922	183500	121915764	1891	1891	1891	1891	0
53	20230922	183400	121915764	1891	1891	1891	1891	0
54	20230922	183300	121915764	1891	1891	1891	1891	0
55	20230922	183200	121915764	1891	1891	1891	1891	0
56	20230922	183100	121915764	1891	1891	1891	1891	0
57	20230922	183000	121915764	1891	1891	1891	1891	0
58	20230922	182900	121915764	1891	1891	1891	1891	0
59	20230922	182800	121915764	1891	1891	1891	1891	0
60	20230922	182700	121915764	1891	1891	1891	1891	0
61	20230922	182600	121915764	1891	1891	1891	1891	0
62	20230922	182500	121915764	1891	1891	1891	1891	203
63	20230922	182400	121915764	1891	1891	1891	1891	0
64	20230922	182300	121915764	1891	1891	1891	1891	0
65	20230922	182200	121915764	1891	1891	1891	1891	0
66	20230922	182100	121915764	1891	1891	1891	1891	0
67	20230922	182000	121915764	1891	1891	1891	1891	0
68	20230922	181900	121915764	1891	1891	1891	1891	0
69	20230922	181800	121915764	1891	1891	1891	1891	0
70	20230922	181700	121915764	1891	1891	1891	1891	0
71	20230922	181600	121915764	1891	1891	1891	1891	0
72	20230922	181500	121915764	1891	1891	1891	1891	0
73	20230922	181400	121915764	1891	1891	1891	1891	0
74	20230922	181300	121915764	1891	1891	1891	1891	0
75	20230922	181200	121915764	1891	1891	1891	1891	0
76	20230922	181100	121915764	1891	1891	1891	1891	0
77	20230922	181000	121915764	1891	1891	1891	1891	0
78	20230922	180900	121915764	1891	1891	1891	1891	0
79	20230922	180800	121915764	1891	1891	1891	1891	0
80	20230922	180700	121915764	1891	1891	1891	1891	0
81	20230922	180600	121915764	1891	1891	1891	1891	0
82	20230922	180500	121915764	1891	1891	1891	1891	0
83	20230922	180400	121915764	1891	1891	1891	1891	0
84	20230922	180300	121915764	1891	1891	1891	1891	0
85	20230922	180200	121915764	1891	1891	1891	1891	0
86	20230922	180100	121915764	1891	1891	1891	1891	0
87	20230922	180000	121915764	1891	1891	1891	1891	0
88	20230922	175900	121915764	1891	1891	1891	1891	0
89	20230922	175800	121915764	1891	1891	1891	1891	0
90	20230922	175700	121915764	1891	1891	1891	1891	0
91	20230922	175600	121915764	1891	1891	1891	1891	0
92	20230922	175500	121915764	1891	1891	1891	1891	203
93	20230922	175400	121915764	1891	1891	1891	1891	0
94	20230922	175300	121915764	1891	1891	1891	1891	0
95	20230922	175200	121915764	1891	1891	1891	1891	0
96	20230922	175100	121915764	1891	1891	1891	1891	0
97	20230922	175000	121915764	1891	1891	1891	1891	0
98	20230922	174900	121915764	1891	1891	1891	1891	0
99	20230922	174800	121915764	1891	1891	1891	1891	0
100	20230922	174700	121915764	1891	1891	1891	1891	0
101	20230922	174600	121915764	1891	1891	1891	1891	0
102	20230922	174500	121915764	1891	1891	1891	1891	0
103	20230922	174400	121915764	1891	1891	1891	1891	0
104	20230922	174300	121915764	1891	1891	1891	1891	0
105	20230922	174200	121915764	1891	1891	1891	1891	0
106	20230922	174100	121915764	1891	1891	1891	1891	0
107	20230922	174000	121915764	1891	1891	1891	1891	0
108	20230922	173900	121915764	1891	1891	1891	1891	0
109	20230922	173800	121915764	1891	1891	1891	1891	0
110	20230922	173700	121915764	1891	1891	1891	1891	0
111	20230922	173600	121915764	1891	1891	1891	1891	0
112	20230922	173500	121915764	1891	1891	1891	1891	0
113	20230922	173400	121915764	1891	1891	1891	1891	0
114	20230922	173300	121915764	1891	1891	1891	1891	0
115	20230922	173200	121915764	1891	1891	1891	1891	0
116	20230922	173100	121915764	1891	1891	1891	1891	0
117	20230922	173000	121915764	1891	1891	1891	1891	0
118	20230922	172900	121915764	1891	1891	1891	1891	0
119	20230922	172800	121915764	1891	1891	1891	1891	0
120	20230922	172700	121915764	1891	1891	1891	1891	0
121	20230922	172600	121915764	1891	1891	1891	1891	0
122	20230922	172500	121915764	1891	1891	1891	1891	203
123	20230922	172400	121915764	1891	1891	1891	1891	0
124	20230922	172300	121915764	1891	1891	1891	1891	0
125	20230922	172200	121915764	1891	1891	1891	1891	0
126	20230922	172100	121915764	1891	1891	1891	1891	0
127	20230922	172000	121915764	1891	1891	1891	1891	0
128	20230922	171900	121915764	1891	1891	1891	1891	0
129	20230922	171800	121915764	1891	1891	1891	1891	0
130	20230922	171700	121915764	1891	1891	1891	1891	0
131	20230922	171600	121915764	1891	1891	1891	1891	0
132	20230922	171500	121915764	1891	1891	1891	1891	0
133	20230922	171400	121915764	1891	1891	1891	1891	0
134	20230922	171300	121915764	1891	1891	1891	1891	0
135	20230922	171200	121915764	1891	1891	1891	1891	0
136	20230922	171100	121915764	1891	1891	1891	1891	0
137	20230922	171000	121915764	1891	1891	1891	1891	0
138	20230922	170900	121915764	1891	1891	1891	1891	0
139	20230922	170800	121915764	1891	1891	1891	1891	0
140	20230922	170700	121915764	1891	1891	1891	1891	0
141	20230922	170600	121915764	1891	1891	1891	1891	0
142	20230922	170500	121915764	1891	1891	1891	1891	0
143	20230922	170400	121915764	1891	1891	1891	1891	0
144	20230922	170300	121915764	1891	1891	1891	1891	0
145	20230922	170200	121915764	1891	1891	1891	1891	0
146	20230922	170100	121915764	1891	1891	1891	1891	0
147	20230922	170000	121915764	1891	1891	1891	1891	0
148	20230922	165900	121915764	1891	1891	1891	1891	0
149	20230922	165800	121915764	1891	1891	1891	1891	0
150	20230922	165700	121915764	1891	1891	1891	1891	0
151	20230922	165600	121915764	1891	1891	1891	1891	0
152	20230922	165500	121915764	1891	1891	1891	1891	203
153	20230922	165400	121915764	1891	1891	1891	1891	0
154	20230922	165300	121915764	1891	1891	1891	1891	0
155	20230922	165200	121915764	1891	1891	1891	1891	0
156	20230922	165100	121915764	1891	1891	1891	1891	0
157	20230922	165000	121915764	1891	1891	1891	1891	0
158	20230922	164900	121915764	1891	1891	1891	1891	0
159	20230922	164800	121915764	1891	1891	1891	1891	0
160	20230922	164700	121915764	1891	1891	1891	1891	0
161	20230922	164600	121915764	1891	1891	1891	1891	0
162	20230922	164500	121915764	1891	1891	1891	1891	0
163	20230922	164400	121915764	1891	1891	1891	1891	0
164	20230922	164300	121915764	1891	1891	1891	1891	0
165	20230922	164200	121915764	1891	1891	1891	1891	0
166	20230922	164100	121915764	1891	1891	1891	1891	0
167	20230922	164000	121915764	1891	1891	1891	1891	0
168	20230922	163900	121915764	1891	1891	1891	1891	0
169	20230922	163800	121915764	1891	1891	1891	1891	0
170	20230922	163700	121915764	1891	1891	1891	1891	0
171	20230922	163600	121915764	1891	1891	1891	1891	0
172	20230922	163500	121915764	1891	1891	1891	1891	0
173	20230922	163400	121915764	1891	1891	1891	1891	0
174	20230922	163300	121915764	1891	1891	1891	1891	0
175	20230922	163200	121915764	1891	1891	1891	1891	0
176	20230922	163100	121915764	1891	1891	1891	1891	0
177	20230922	163000	121915764	1891	1891	1891	1891	0
178	20230922	162900	121915764	1891	1891	1891	1891	0
179	20230922	162800	121915764	1891	1891	1891	1891	0
180	20230922	162700	121915764	1891	1891	1891	1891	0
181	20230922	162600	121915764	1891	1891	1891	1891	0
182	20230922	162500	121915764	1891	1891	1891	1891	203
183	20230922	162400	121915764	1891	1891	1891	1891	0
184	20230922	162300	121915764	1891	1891	1891	1891	0
185	20230922	162200	121915764	1891	1891	1891	1891	0
186	20230922	162100	121915764	1891	1891	1891	1891	0
187	20230922	162000	121915764	1891	1891	1891	1891	0
188	20230922	161900	121915764	1891	1891	1891	1891	0
189	20230922	161800	121915764	1891	1891	1891	1891	0
190	20230922	161700	121915764	1891	1891	1891	1891	0
191	20230922	161600	121915764	1891	1891	1891	1891	0
192	20230922	161500	121915764	1891	1891	1891	1891	0
193	20230922	161400	121915764	1891	1891	1891	1891	0
194	20230922	161300	121915764	1891	1891	1891	1891	0
195	20230922	161200	121915764	1891	1891	1891	1891	0
196	20230922	161100	121915764	1891	1891	1891	1891	0
197	20230922	161000	121915764	1891	1891	1891	1891	0
198	20230922	160900	121915764	1891	1891	1891	1891	0
199	20230922	160800	121915764	1891	1891	1891	1891	0
200	20230922	160700	121915764	1891	1891	1891	1891	0
201	20230922	160600	121915764	1891	1891	1891	1891	0
202	20230922	160500	121915764	1891	1891	1891	1891	0
203	20230922	160400	121915764	1891	1891	1891	1891	0
204	20230922	160300	121915764	1891	1891	1891	1891	0
205	20230922	160200	121915764	1891	1891	1891	1891	0
206	20230922	160100	121915764	1891	1891	1891	1891	0
207	20230922	160000	121915764	1891	1891	1891	1891	0
208	20230922	155900	121915764	1891	1891	1891	1891	0
209	20230922	155800	121915764	1891	1891	1891	1891	0
210	20230922	155700	121915764	1891	1891	1891	1891	0
211	20230922	155600	121915764	1891	1891	1891	1891	0
212	20230922	155500	121915764	1891	1891	1891	1891	203
213	20230922	155400	121915764	1891	1891	1891	1891	0
214	20230922	155300	121915764	1891	1891	1891	1891	0
215	20230922	155200	121915764	1891	1891	1891	1891	0
216	20230922	155100	121915764	1891	1891	1891	1891	0
217	20230922	155000	121915764	1891	1891	1891	1891	0
218	20230922	154900	121915764	1891	1891	1891	1891	0
219	20230922	154800	121915764	1891	1891	1891	1891	0
220	20230922	154700	121915764	1891	1891	1891	1891	0
221	20230922	154600	121915764	1891	1891	1891	1891	0
222	20230922	154500	121915764	1891	1891	1891	1891	0
223	20230922	154400	121915764	1891	1891	1891	1891	0
224	20230922	154300	121915764	1891	1891	1891	1891	0
225	20230922	154200	121915764	1891	1891	1891	1891	0
226	20230922	154100	121915764	1891	1891	1891	1891	0
227	20230922	154000	121915764	1891	1891	1891	1891	0
228	20230922	153900	121915764	1891	1891	1891	1891	0
229	20230922	153800	121915764	1891	1891	1891	1891	0
230	20230922	153700	121915764	1891	1891	1891	1891	0
231	20230922	153600	121915764	1891	1891	1891	1891	0
232	20230922	153500	121915764	1891	1891	1891	1891	0
233	20230922	153400	121915764	1891	1891	1891	1891	0
234	20230922	153300	121915764	1891	1891	1891	1891	0
235	20230922	153200	121915764	1891	1891	1891	1891	0
236	20230922	153100	121915764	1891	1891	1891	1891	0
237	20230922	153000	121915764	1891	1891	1891	1891	203
238	20230922	152900	121531891	1894	1894	1894	1894	0
239	20230922	152800	121531891	1894	1894	1894	1894	0
240	20230922	152700	121531891	1894	1894	1894	1894	0
241	20230922	152600	121531891	1894	1894	1894	1894	0
242	20230922	152500	121531891	1894	1894	1894	1894	0
243	20230922	152400	121531891	1894	1894	1894	1894	0
244	20230922	152300	121531891	1894	1894	1894	1894	0
245	20230922	152200	121531891	1894	1894	1894	1894	0
246	20230922	152100	121531891	1894	1894	1894	1894	0
247	20230922	152000	121531891	1894	1894	1894	1894	0
248	20230922	151900	121531891	1894	1894	1894	1894	67
249	20230922	151800	121404993	1894	1894	1894	1894	3
250	20230922	151700	121399311	1894	1894	1894	1894	3
251	20230922	151600	121393629	1894	1894	1894	1894	2
252	20230922	151500	121389841	1894	1894	1894	1894	17
253	20230922	151400	121357643	1894	1894	1894	1894	3
254	20230922	151300	121351961	1894	1894	1894	1894	3
255	20230922	151200	121346279	1888	1888	1888	1888	501
256	20230922	151100	120400391	1894	1894	1894	1894	17
257	20230922	151000	120368193	1894	1894	1894	1894	3
258	20230922	150900	120362511	1894	1894	1894	1894	3
259	20230922	150800	120356829	1894	1894	1894	1894	8
260	20230922	150700	120341677	1894	1894	1894	1894	4
261	20230922	150600	120334101	1888	1894	1894	1888	43
262	20230922	150500	120252899	1894	1894	1894	1894	2
263	20230922	150400	120249111	1894	1894	1894	1894	4
264	20230922	150300	120241535	1888	1888	1888	1888	437
265	20230922	150200	119416479	1888	1888	1888	1888	3
266	20230922	150100	119410815	1888	1888	1888	1888	2
267	20230922	150000	119407039	1888	1887	1888	1886	211
268	20230922	145900	119008914	1888	1888	1888	1888	17
269	20230922	145800	118976818	1888	1888	1888	1888	179
270	20230922	145700	118638866	1888	1888	1888	1888	2
271	20230922	145600	118635090	1888	1888	1888	1888	3
272	20230922	145500	118629426	1893	1893	1893	1887	76
273	20230922	145400	118485912	1893	1893	1893	1893	3
274	20230922	145300	118480233	1893	1893	1893	1893	2
275	20230922	145200	118476447	1893	1893	1893	1893	3
276	20230922	145100	118470768	1893	1894	1894	1893	17
277	20230922	145000	118438573	1894	1887	1894	1887	34
278	20230922	144900	118374401	1894	1894	1894	1894	3
279	20230922	144800	118368719	1894	1894	1894	1894	3
280	20230922	144700	118363037	1894	1894	1894	1894	17
281	20230922	144600	118330839	1894	1894	1894	1894	2
282	20230922	144500	118327051	1894	1894	1894	1894	3
283	20230922	144400	118321369	1894	1894	1894	1894	3
284	20230922	144300	118315687	1894	1894	1894	1894	17
285	20230922	144200	118283489	1894	1894	1894	1894	2
286	20230922	144100	118279701	1894	1894	1894	1894	3
287	20230922	144000	118274019	1894	1886	1894	1886	62
288	20230922	143900	118157063	1894	1894	1894	1894	16
289	20230922	143800	118126759	1894	1886	1894	1886	82
290	20230922	143700	117972083	1894	1894	1894	1894	3
291	20230922	143600	117966401	1894	1894	1894	1894	3
292	20230922	143500	117960719	1895	1894	1895	1894	531
293	20230922	143400	116954767	1894	1894	1894	1894	3
294	20230922	143300	116949085	1894	1894	1894	1894	3
295	20230922	143200	116943403	1894	1894	1894	1894	3
296	20230922	143100	116937721	1894	1894	1894	1894	16
297	20230922	143000	116907417	1894	1886	1894	1886	35
298	20230922	142900	116841383	1894	1894	1894	1894	3
299	20230922	142800	116835701	1894	1892	1894	1892	179
300	20230922	142700	116497027	1892	1892	1892	1892	16
301	20230922	142600	116466755	1892	1892	1892	1892	3
302	20230922	142500	116461079	1892	1892	1892	1892	3
303	20230922	142400	116455403	1892	1892	1892	1892	2
304	20230922	142300	116451619	1892	1892	1892	1892	17
305	20230922	142200	116419455	1892	1892	1892	1892	3
306	20230922	142100	116413779	1892	1892	1892	1892	3
307	20230922	142000	116408103	1892	1886	1892	1886	61
308	20230922	141900	116293045	1895	1895	1895	1895	17
309	20230922	141800	116260830	1895	1895	1895	1895	3
310	20230922	141700	116255145	1895	1895	1895	1895	3
311	20230922	141600	116249460	1895	1895	1895	1895	2
312	20230922	141500	116245670	1895	1888	1895	1886	43
313	20230922	141400	116164515	1895	1895	1895	1895	3
314	20230922	141300	116158830	1895	1895	1895	1895	3
315	20230922	141200	116153145	1895	1895	1895	1895	2
316	20230922	141100	116149355	1895	1895	1895	1895	3
317	20230922	141000	116143670	1888	1888	1895	1888	45
318	20230922	140900	116058689	1895	1895	1895	1895	2
319	20230922	140800	116054899	1895	1895	1895	1895	3
320	20230922	140700	116049214	1895	1895	1895	1895	17
321	20230922	140600	116016999	1895	1895	1895	1895	3
322	20230922	140500	116011314	1895	1888	1895	1888	69
323	20230922	140400	115881028	1895	1895	1895	1895	3
324	20230922	140300	115875343	1895	1895	1895	1895	17
325	20230922	140200	115843128	1895	1895	1895	1895	3
326	20230922	140100	115837443	1895	1895	1895	1895	2
327	20230922	140000	115833653	1888	1886	1888	1886	578
328	20230922	135900	114742507	1888	1888	1888	1888	17
329	20230922	135800	114710411	1888	1888	1888	1888	178
330	20230922	135700	114374347	1888	1888	1888	1888	3
331	20230922	135600	114368683	1886	1888	1888	1886	13
332	20230922	135500	114344159	1888	1888	1888	1888	3
333	20230922	135400	114338495	1886	1888	1888	1886	810
334	20230922	135300	112810831	1888	1888	1888	1888	13
335	20230922	135200	112786287	1888	1888	1888	1888	3
336	20230922	135100	112780623	1888	1888	1888	1888	17
337	20230922	135000	112748527	1888	1886	1888	1886	34
338	20230922	134900	112684399	1888	1888	1888	1888	3
339	20230922	134800	112678735	1888	1888	1888	1888	12
340	20230922	134700	112656079	1888	1888	1888	1888	17
341	20230922	134600	112623983	1888	1888	1888	1888	2
342	20230922	134500	112620207	1888	1888	1888	1888	3
343	20230922	134400	112614543	1888	1887	1888	1886	711
344	20230922	134300	111272952	1888	1888	1888	1888	2
345	20230922	134200	111269176	1887	1888	1888	1887	13
346	20230922	134100	111244642	1888	1888	1888	1888	3
347	20230922	134000	111238978	1888	1887	1888	1887	62
348	20230922	133900	111121981	1888	1888	1888	1888	16
349	20230922	133800	111091773	1888	1888	1888	1888	3
350	20230922	133700	111086109	1888	1888	1888	1888	3
351	20230922	133600	111080445	1888	1888	1888	1888	3
352	20230922	133500	111074781	1888	1888	1888	1888	16
353	20230922	133400	111044573	1888	1888	1888	1888	3
354	20230922	133300	111038909	1888	1888	1888	1888	3
355	20230922	133200	111033245	1888	1888	1888	1888	3
356	20230922	133100	111027581	1888	1888	1888	1888	17
357	20230922	133000	110995485	1888	1887	1888	1887	35
358	20230922	132900	110929437	1888	1888	1888	1888	483
359	20230922	132800	110017533	1887	1888	1888	1887	12
360	20230922	132700	109994887	1888	1888	1888	1888	18
361	20230922	132600	109960903	1888	1888	1888	1888	3
362	20230922	132500	109955239	1888	1888	1888	1888	519
363	20230922	132400	108975367	1888	1888	1888	1888	2
364	20230922	132300	108971591	1888	1888	1888	1888	18
365	20230922	132200	108937607	1888	1888	1888	1888	3
366	20230922	132100	108931943	1888	1888	1888	1888	3
367	20230922	132000	108926279	1888	1888	1888	1888	350
368	20230922	131900	108265479	1898	1898	1898	1898	18
369	20230922	131800	108231315	1898	1898	1898	1898	3
370	20230922	131700	108225621	1888	1898	1898	1888	4
371	20230922	131600	108218049	1898	1898	1898	1898	3
372	20230922	131500	108212355	1898	1898	1898	1898	18
373	20230922	131400	108178191	1898	1898	1898	1888	14
374	20230922	131300	108151719	1898	1898	1898	1898	42
375	20230922	131200	108072003	1898	1898	1898	1898	3
376	20230922	131100	108066309	1898	1898	1898	1898	18
377	20230922	131000	108032145	1898	1888	1898	1887	35
378	20230922	130900	107966057	1898	1898	1898	1898	2
379	20230922	130800	107962261	1898	1898	1898	1898	3
380	20230922	130700	107956567	1898	1898	1898	1898	28
381	20230922	130600	107903423	1898	1898	1898	1898	33
382	20230922	130500	107840789	1898	1898	1898	1898	2
383	20230922	130400	107836993	1898	1898	1898	1898	3
384	20230922	130300	107831299	1898	1898	1898	1898	25
385	20230922	130200	107783849	1898	1898	1898	1898	2
386	20230922	130100	107780053	1898	1898	1898	1898	3
387	20230922	130000	107774359	1885	1885	1898	1885	72
388	20230922	125900	107638600	1898	1898	1898	1898	18
389	20230922	125800	107604436	1898	1898	1898	1898	2
390	20230922	125700	107600640	1898	1898	1898	1898	23
391	20230922	125600	107556986	1898	1898	1898	1898	3
392	20230922	125500	107551292	1898	1885	1898	1885	44
393	20230922	125400	107468300	1898	1898	1898	1898	2
394	20230922	125300	107464504	1898	1898	1898	1898	3
395	20230922	125200	107458810	1898	1898	1898	1898	3
396	20230922	125100	107453116	1898	1898	1898	1898	18
397	20230922	125000	107418952	1898	1885	1898	1885	550
398	20230922	124900	106375775	1897	1897	1897	1897	3
399	20230922	124800	106370084	1897	1897	1897	1897	3
400	20230922	124700	106364393	1897	1897	1897	1897	2
401	20230922	124600	106360599	1885	1897	1897	1885	13
402	20230922	124500	106336058	1897	1885	1897	1885	70
403	20230922	124400	106204072	1897	1897	1897	1897	3
404	20230922	124300	106198381	1897	1897	1897	1897	17
405	20230922	124200	106166132	1897	1897	1897	1897	103
406	20230922	124100	105970741	1897	1897	1897	1897	3
407	20230922	124000	105965050	1897	1885	1897	1885	62
408	20230922	123900	105848144	1897	1897	1897	1897	17
409	20230922	123800	105815895	1897	1897	1897	1897	3
410	20230922	123700	105810204	1897	1897	1897	1897	3
411	20230922	123600	105804513	1897	1897	1897	1897	2
412	20230922	123500	105800719	1897	1897	1897	1897	18
413	20230922	123400	105766573	1898	1898	1898	1898	3
414	20230922	123300	105760879	1898	1898	1898	1898	3
415	20230922	123200	105755185	1885	1898	1898	1885	12
416	20230922	123100	105732539	1898	1898	1898	1898	18
417	20230922	123000	105698375	1898	1886	1898	1885	35
418	20230922	122900	105632359	1898	1898	1898	1898	3
419	20230922	122800	105626665	1898	1898	1898	1898	2
420	20230922	122700	105622869	1898	1898	1898	1898	18
421	20230922	122600	105588705	1898	1898	1898	1898	3
422	20230922	122500	105583011	1898	1898	1898	1898	3
423	20230922	122400	105577317	1898	1898	1898	1898	2
424	20230922	122300	105573521	1898	1898	1898	1898	18
425	20230922	122200	105539357	1898	1898	1898	1898	3
426	20230922	122100	105533663	1898	1898	1898	1898	2
427	20230922	122000	105529867	1898	1885	1898	1885	62
428	20230922	121900	105412958	1898	1898	1898	1898	267
429	20230922	121800	104906192	1885	1898	1898	1885	13
430	20230922	121700	104881648	1898	1898	1898	1898	2
431	20230922	121600	104877852	1898	1898	1898	1898	13
432	20230922	121500	104853178	1898	1896	1898	1896	534
433	20230922	121400	103840044	1896	1896	1896	1896	3
434	20230922	121300	103834356	1896	1896	1896	1896	2
435	20230922	121200	103830564	1896	1896	1896	1896	3
436	20230922	121100	103824876	1896	1896	1896	1896	18
437	20230922	121000	103790748	1896	1885	1896	1885	35
438	20230922	120900	103724740	1896	1896	1896	1896	2
439	20230922	120800	103720948	1896	1896	1896	1896	3
440	20230922	120700	103715260	1896	1896	1896	1896	18
441	20230922	120600	103681132	1896	1896	1896	1896	2
442	20230922	120500	103677340	1896	1896	1896	1896	3
443	20230922	120400	103671652	1885	1896	1896	1885	13
444	20230922	120300	103647114	1896	1896	1896	1896	18
445	20230922	120200	103612986	1896	1896	1896	1896	2
446	20230922	120100	103609194	1896	1886	1896	1886	113
447	20230922	120000	103395496	1886	1885	1886	1885	317
448	20230922	115900	102797693	1886	1886	1886	1886	118
449	20230922	115800	102575145	1886	1886	1886	1886	102
450	20230922	115700	102382773	1886	1886	1886	1886	3
451	20230922	115600	102377115	1886	1886	1886	1886	10
452	20230922	115500	102358255	1886	1886	1886	1886	17
453	20230922	115400	102326193	1886	1886	1886	1886	23
454	20230922	115300	102282815	1886	1886	1886	1886	3
455	20230922	115200	102277157	1886	1886	1886	1886	3
456	20230922	115100	102271499	1886	1886	1886	1886	2
457	20230922	115000	102267727	1885	1885	1886	1885	52
458	20230922	114900	102169704	1886	1886	1886	1886	624
459	20230922	114800	100992840	1897	1897	1897	1897	53
460	20230922	114700	100892299	1897	1897	1897	1897	17
461	20230922	114600	100860050	1897	1897	1897	1897	3
462	20230922	114500	100854359	1897	1897	1897	1897	3
463	20230922	114400	100848668	1897	1897	1897	1897	3
464	20230922	114300	100842977	1897	1897	1897	1897	17
465	20230922	114200	100810728	1897	1897	1897	1897	3
466	20230922	114100	100805037	1897	1897	1897	1897	3
467	20230922	114000	100799346	1897	1886	1897	1886	61
468	20230922	113900	100684278	1897	1897	1897	1897	18
469	20230922	113800	100650132	1897	1897	1897	1897	3
470	20230922	113700	100644441	1897	1897	1897	1897	3
471	20230922	113600	100638750	1885	1897	1897	1885	12
472	20230922	113500	100616106	1897	1885	1897	1885	43
473	20230922	113400	100535015	1897	1897	1897	1897	3
474	20230922	113300	100529324	1897	1897	1897	1897	103
475	20230922	113200	100333933	1897	1897	1897	1897	2
476	20230922	113100	100330139	1897	1897	1897	1897	18
477	20230922	113000	100295993	1897	1884	1897	1884	36
478	20230922	112900	100228130	1897	1890	1897	1890	2054
479	20230922	112800	96343095	1890	1890	1890	1890	3
480	20230922	112700	96337425	1890	1890	1890	1890	18
481	20230922	112600	96303405	1890	1890	1890	1890	3
482	20230922	112500	96297735	1890	1884	1890	1884	69
483	20230922	112400	96167727	1890	1890	1890	1890	3
484	20230922	112300	96162057	1890	1890	1890	1890	260
485	20230922	112200	95670657	1883	1890	1890	1883	13
486	20230922	112100	95646157	1890	1890	1890	1890	2
487	20230922	112000	95642377	1890	1889	1890	1883	62
488	20230922	111900	95525428	1890	1890	1890	1890	18
489	20230922	111800	95491408	1890	1890	1890	1890	3
490	20230922	111700	95485738	1890	1890	1890	1890	2
491	20230922	111600	95481958	1890	1890	1890	1890	3
492	20230922	111500	95476288	1890	1889	1890	1889	17
493	20230922	111400	95444172	1889	1889	1889	1889	2
494	20230922	111300	95440394	1889	1889	1889	1889	3
495	20230922	111200	95434727	1889	1889	1889	1889	3
496	20230922	111100	95429060	1889	1889	1889	1889	18
497	20230922	111000	95395058	1889	1887	1889	1887	35
498	20230922	110900	95329009	1889	1889	1889	1889	3
499	20230922	110800	95323342	1887	1890	1890	1887	13
500	20230922	110700	95298802	1890	1890	1890	1890	18
501	20230922	110600	95264782	1890	1890	1890	1890	356
502	20230922	110500	94591942	1890	1890	1890	1890	3
503	20230922	110400	94586272	1890	1890	1890	1890	6
504	20230922	110300	94574932	1887	1887	1887	1887	906
505	20230922	110200	92865310	1887	1887	1887	1887	2
506	20230922	110100	92861536	1887	1887	1887	1887	3
507	20230922	110000	92855875	1887	1883	1887	1883	62
508	20230922	105900	92739117	1887	1887	1887	1887	17
509	20230922	105800	92707038	1887	1887	1887	1887	3
510	20230922	105700	92701377	1887	1887	1887	1887	3
511	20230922	105600	92695716	1887	1887	1887	1887	3
512	20230922	105500	92690055	1887	1887	1887	1887	2
513	20230922	105400	92686281	1883	1887	1887	1883	13
514	20230922	105300	92661790	1887	1887	1887	1887	4
515	20230922	105200	92654242	1883	1887	1887	1883	203
516	20230922	105100	92271981	1887	1887	1887	1887	17
517	20230922	105000	92239902	1887	1883	1887	1883	36
518	20230922	104900	92172102	1887	1887	1887	1887	3
519	20230922	104800	92166441	1887	1887	1887	1887	2
520	20230922	104700	92162667	1887	1887	1887	1887	18
521	20230922	104600	92128701	1887	1887	1887	1887	3
522	20230922	104500	92123040	1887	1887	1887	1887	3
523	20230922	104400	92117379	1887	1887	1887	1887	2
524	20230922	104300	92113605	1887	1887	1887	1887	18
525	20230922	104200	92079639	1887	1887	1887	1887	3
526	20230922	104100	92073978	1887	1887	1887	1887	3
527	20230922	104000	92068317	1883	1883	1887	1883	171
528	20230922	103900	91745916	1887	1887	1887	1887	18
529	20230922	103800	91711950	1887	1887	1887	1887	3
530	20230922	103700	91706289	1887	1887	1887	1887	3
531	20230922	103600	91700628	1884	1884	1884	1884	650
532	20230922	103500	90476028	1884	1883	1884	1883	378
533	20230922	103400	89764251	1882	1882	1882	1882	1360
534	20230922	103300	87204731	1882	1882	1882	1882	5
535	20230922	103200	87195321	1882	1875	1882	1875	387
536	20230922	103100	86469675	1875	1875	1875	1875	18
537	20230922	103000	86435925	1875	1875	1875	1875	278
538	20230922	102900	85914675	1882	1882	1882	1882	2
539	20230922	102800	85910911	1875	1878	1882	1875	13433
540	20230922	102700	60661052	1878	1878	1878	1878	3
541	20230922	102600	60655418	1875	1875	1877	1875	514
542	20230922	102500	59691662	1877	1877	1877	1877	2
543	20230922	102400	59687908	1877	1877	1877	1877	3
544	20230922	102300	59682277	1877	1877	1877	1877	18
545	20230922	102200	59648491	1877	1877	1877	1877	3
546	20230922	102100	59642860	1877	1877	1877	1877	157
547	20230922	102000	59348171	1877	1872	1877	1872	62
548	20230922	101900	59232092	1877	1877	1877	1877	18
549	20230922	101800	59198306	1877	1877	1877	1877	2
550	20230922	101700	59194552	1877	1877	1877	1877	3
551	20230922	101600	59188921	1877	1877	1877	1877	3
552	20230922	101500	59183290	1877	1873	1877	1872	372
553	20230922	101400	58486890	1875	1878	1878	1875	3247
554	20230922	101300	52389289	1878	1881	1881	1878	4225
555	20230922	101200	44446687	1882	1887	1887	1882	4988
556	20230922	101100	35052581	1887	1887	1887	1887	18
557	20230922	101000	35018615	1887	1884	1887	1884	35
558	20230922	100900	34952669	1887	1887	1887	1887	3
559	20230922	100800	34947008	1887	1887	1887	1887	3
560	20230922	100700	34941347	1887	1887	1887	1887	267
561	20230922	100600	34437518	1884	1887	1887	1884	380
562	20230922	100500	33721085	1887	1884	1887	1884	71
563	20230922	100400	33587312	1887	1887	1887	1887	3
564	20230922	100300	33581651	1887	1887	1887	1887	17
565	20230922	100200	33549572	1887	1887	1887	1887	3
566	20230922	100100	33543911	1885	1887	1887	1885	114
567	20230922	100000	33329015	1887	1884	1887	1884	151
568	20230922	095900	33044433	1885	1885	1885	1885	460
569	20230922	095800	32177333	1884	1885	1885	1884	14
570	20230922	095700	32150954	1885	1885	1885	1885	23
571	20230922	095600	32107599	1885	1885	1885	1885	3
572	20230922	095500	32101944	1885	1885	1885	1885	1062
573	20230922	095400	30100074	1884	1885	1885	1884	271
574	20230922	095300	29589507	1885	1885	1885	1885	3
575	20230922	095200	29583852	1884	1885	1885	1884	777
576	20230922	095100	28119982	1885	1885	1885	1885	18
577	20230922	095000	28086052	1885	1884	1885	1884	46
578	20230922	094900	27999385	1885	1885	1885	1885	3
579	20230922	094800	27993730	1885	1885	1885	1885	2
580	20230922	094700	27989960	1885	1885	1885	1885	18
581	20230922	094600	27956030	1885	1885	1885	1885	3
582	20230922	094500	27950375	1885	1885	1885	1885	13
583	20230922	094400	27925870	1885	1885	1885	1884	15
584	20230922	094300	27897606	1885	1885	1885	1885	18
585	20230922	094200	27863676	1885	1885	1885	1885	664
586	20230922	094100	26612036	1887	1887	1887	1887	3
587	20230922	094000	26606375	1887	1885	1887	1885	413
588	20230922	093900	25827866	1887	1887	1887	1887	7
589	20230922	093800	25814657	1885	1887	1887	1885	1034
590	20230922	093700	23865561	1887	1887	1887	1887	2
591	20230922	093600	23861787	1887	1887	1887	1887	8
592	20230922	093500	23846691	1884	1887	1887	1884	591
593	20230922	093400	22733193	1887	1887	1887	1887	3
594	20230922	093300	22727532	1888	1888	1888	1888	2
595	20230922	093200	22723756	1888	1888	1888	1888	3
596	20230922	093100	22718092	1889	1889	1889	1889	18
597	20230922	093000	22684090	1889	1883	1889	1883	36
598	20230922	092900	22616284	1889	1889	1889	1889	1002
599	20230922	092800	20723506	1891	1883	1891	1883	302
600	20230922	092700	20154816	1891	1891	1891	1891	18
601	20230922	092600	20120778	1891	1891	1891	1891	2
602	20230922	092500	20116996	1891	1891	1891	1891	3
603	20230922	092400	20111323	1891	1891	1891	1891	3
604	20230922	092300	20105650	1891	1891	1891	1891	18
605	20230922	092200	20071612	1891	1891	1891	1891	2
606	20230922	092100	20067830	1891	1891	1891	1891	3
607	20230922	092000	20062157	1891	1882	1891	1882	74
608	20230922	091900	19922754	1892	1891	1892	1891	18
609	20230922	091800	19888713	1891	1891	1891	1891	2
610	20230922	091700	19884931	1891	1891	1891	1891	3
611	20230922	091600	19879258	1892	1892	1892	1892	3
612	20230922	091500	19873582	1892	1892	1892	1892	3
613	20230922	091400	19867906	1882	1893	1893	1882	1382
614	20230922	091300	17266297	1893	1883	1893	1883	58
615	20230922	091200	17157053	1883	1893	1893	1883	354
616	20230922	091100	16490441	1893	1893	1893	1883	28
617	20230922	091000	16437547	1894	1894	1894	1894	3
618	20230922	090900	16431865	1894	1894	1894	1894	3
619	20230922	090800	16426183	1893	1893	1893	1893	1003
620	20230922	090700	14527504	1881	1898	1898	1881	98
621	20230922	090600	14342877	1898	1898	1898	1898	3
622	20230922	090500	14337183	1883	1898	1898	1883	2431
623	20230922	090400	9757865	1886	1900	1900	1886	2133
624	20230922	090300	5734940	1901	1901	1901	1901	17
625	20230922	090200	5702623	1903	1887	1903	1885	403
626	20230922	090100	4942864	1888	1904	1904	1888	96
627	20230922	090000	4761568	1904	1888	1904	1888	2522