KissMeData/310870/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203700	264616868	1893	1893	1893	1893	1261
3	20230904	203600	264616868	1893	1893	1893	1893	0
4	20230904	203500	264616868	1893	1893	1893	1893	0
5	20230904	203400	264616868	1893	1893	1893	1893	0
6	20230904	203300	264616868	1893	1893	1893	1893	0
7	20230904	203200	264616868	1893	1893	1893	1893	0
8	20230904	203100	264616868	1893	1893	1893	1893	0
9	20230904	203000	264616868	1893	1893	1893	1893	0
10	20230904	202900	264616868	1893	1893	1893	1893	0
11	20230904	202800	264616868	1893	1893	1893	1893	0
12	20230904	202700	264616868	1893	1893	1893	1893	0
13	20230904	202600	264616868	1893	1893	1893	1893	0
14	20230904	202500	264616868	1893	1893	1893	1893	0
15	20230904	202400	264616868	1893	1893	1893	1893	0
16	20230904	202300	264616868	1893	1893	1893	1893	0
17	20230904	202200	264616868	1893	1893	1893	1893	0
18	20230904	202100	264616868	1893	1893	1893	1893	0
19	20230904	202000	264616868	1893	1893	1893	1893	0
20	20230904	201900	264616868	1893	1893	1893	1893	0
21	20230904	201800	264616868	1893	1893	1893	1893	0
22	20230904	201700	264616868	1893	1893	1893	1893	0
23	20230904	201600	264616868	1893	1893	1893	1893	0
24	20230904	201500	264616868	1893	1893	1893	1893	0
25	20230904	201400	264616868	1893	1893	1893	1893	0
26	20230904	201300	264616868	1893	1893	1893	1893	0
27	20230904	201200	264616868	1893	1893	1893	1893	0
28	20230904	201100	264616868	1893	1893	1893	1893	0
29	20230904	201000	264616868	1893	1893	1893	1893	0
30	20230904	200900	264616868	1893	1893	1893	1893	0
31	20230904	200800	264616868	1893	1893	1893	1893	0
32	20230904	200700	264616868	1893	1893	1893	1893	1261
33	20230904	200600	264616868	1893	1893	1893	1893	0
34	20230904	200500	264616868	1893	1893	1893	1893	0
35	20230904	200400	264616868	1893	1893	1893	1893	0
36	20230904	200300	264616868	1893	1893	1893	1893	0
37	20230904	200200	264616868	1893	1893	1893	1893	0
38	20230904	200100	264616868	1893	1893	1893	1893	0
39	20230904	200000	264616868	1893	1893	1893	1893	0
40	20230904	195900	264616868	1893	1893	1893	1893	0
41	20230904	195800	264616868	1893	1893	1893	1893	0
42	20230904	195700	264616868	1893	1893	1893	1893	0
43	20230904	195600	264616868	1893	1893	1893	1893	0
44	20230904	195500	264616868	1893	1893	1893	1893	0
45	20230904	195400	264616868	1893	1893	1893	1893	0
46	20230904	195300	264616868	1893	1893	1893	1893	0
47	20230904	195200	264616868	1893	1893	1893	1893	0
48	20230904	195100	264616868	1893	1893	1893	1893	0
49	20230904	195000	264616868	1893	1893	1893	1893	0
50	20230904	194900	264616868	1893	1893	1893	1893	0
51	20230904	194800	264616868	1893	1893	1893	1893	0
52	20230904	194700	264616868	1893	1893	1893	1893	0
53	20230904	194600	264616868	1893	1893	1893	1893	0
54	20230904	194500	264616868	1893	1893	1893	1893	0
55	20230904	194400	264616868	1893	1893	1893	1893	0
56	20230904	194300	264616868	1893	1893	1893	1893	0
57	20230904	194200	264616868	1893	1893	1893	1893	0
58	20230904	194100	264616868	1893	1893	1893	1893	0
59	20230904	194000	264616868	1893	1893	1893	1893	0
60	20230904	193900	264616868	1893	1893	1893	1893	0
61	20230904	193800	264616868	1893	1893	1893	1893	0
62	20230904	193700	264616868	1893	1893	1893	1893	1261
63	20230904	193600	264616868	1893	1893	1893	1893	0
64	20230904	193500	264616868	1893	1893	1893	1893	0
65	20230904	193400	264616868	1893	1893	1893	1893	0
66	20230904	193300	264616868	1893	1893	1893	1893	0
67	20230904	193200	264616868	1893	1893	1893	1893	0
68	20230904	193100	264616868	1893	1893	1893	1893	0
69	20230904	193000	264616868	1893	1893	1893	1893	0
70	20230904	192900	264616868	1893	1893	1893	1893	0
71	20230904	192800	264616868	1893	1893	1893	1893	0
72	20230904	192700	264616868	1893	1893	1893	1893	0
73	20230904	192600	264616868	1893	1893	1893	1893	0
74	20230904	192500	264616868	1893	1893	1893	1893	0
75	20230904	192400	264616868	1893	1893	1893	1893	0
76	20230904	192300	264616868	1893	1893	1893	1893	0
77	20230904	192200	264616868	1893	1893	1893	1893	0
78	20230904	192100	264616868	1893	1893	1893	1893	0
79	20230904	192000	264616868	1893	1893	1893	1893	0
80	20230904	191900	264616868	1893	1893	1893	1893	0
81	20230904	191800	264616868	1893	1893	1893	1893	0
82	20230904	191700	264616868	1893	1893	1893	1893	0
83	20230904	191600	264616868	1893	1893	1893	1893	0
84	20230904	191500	264616868	1893	1893	1893	1893	0
85	20230904	191400	264616868	1893	1893	1893	1893	0
86	20230904	191300	264616868	1893	1893	1893	1893	0
87	20230904	191200	264616868	1893	1893	1893	1893	0
88	20230904	191100	264616868	1893	1893	1893	1893	0
89	20230904	191000	264616868	1893	1893	1893	1893	0
90	20230904	190900	264616868	1893	1893	1893	1893	0
91	20230904	190800	264616868	1893	1893	1893	1893	0
92	20230904	190700	264616868	1893	1893	1893	1893	1261
93	20230904	190600	264616868	1893	1893	1893	1893	0
94	20230904	190500	264616868	1893	1893	1893	1893	0
95	20230904	190400	264616868	1893	1893	1893	1893	0
96	20230904	190300	264616868	1893	1893	1893	1893	0
97	20230904	190200	264616868	1893	1893	1893	1893	0
98	20230904	190100	264616868	1893	1893	1893	1893	0
99	20230904	190000	264616868	1893	1893	1893	1893	0
100	20230904	185900	264616868	1893	1893	1893	1893	0
101	20230904	185800	264616868	1893	1893	1893	1893	0
102	20230904	185700	264616868	1893	1893	1893	1893	0
103	20230904	185600	264616868	1893	1893	1893	1893	0
104	20230904	185500	264616868	1893	1893	1893	1893	0
105	20230904	185400	264616868	1893	1893	1893	1893	0
106	20230904	185300	264616868	1893	1893	1893	1893	0
107	20230904	185200	264616868	1893	1893	1893	1893	0
108	20230904	185100	264616868	1893	1893	1893	1893	0
109	20230904	185000	264616868	1893	1893	1893	1893	0
110	20230904	184900	264616868	1893	1893	1893	1893	0
111	20230904	184800	264616868	1893	1893	1893	1893	0
112	20230904	184700	264616868	1893	1893	1893	1893	0
113	20230904	184600	264616868	1893	1893	1893	1893	0
114	20230904	184500	264616868	1893	1893	1893	1893	0
115	20230904	184400	264616868	1893	1893	1893	1893	0
116	20230904	184300	264616868	1893	1893	1893	1893	0
117	20230904	184200	264616868	1893	1893	1893	1893	0
118	20230904	184100	264616868	1893	1893	1893	1893	0
119	20230904	184000	264616868	1893	1893	1893	1893	0
120	20230904	183900	264616868	1893	1893	1893	1893	0
121	20230904	183800	264616868	1893	1893	1893	1893	0
122	20230904	183700	264616868	1893	1893	1893	1893	1261
123	20230904	183600	264616868	1893	1893	1893	1893	0
124	20230904	183500	264616868	1893	1893	1893	1893	0
125	20230904	183400	264616868	1893	1893	1893	1893	0
126	20230904	183300	264616868	1893	1893	1893	1893	0
127	20230904	183200	264616868	1893	1893	1893	1893	0
128	20230904	183100	264616868	1893	1893	1893	1893	0
129	20230904	183000	264616868	1893	1893	1893	1893	0
130	20230904	182900	264616868	1893	1893	1893	1893	0
131	20230904	182800	264616868	1893	1893	1893	1893	0
132	20230904	182700	264616868	1893	1893	1893	1893	0
133	20230904	182600	264616868	1893	1893	1893	1893	0
134	20230904	182500	264616868	1893	1893	1893	1893	0
135	20230904	182400	264616868	1893	1893	1893	1893	0
136	20230904	182300	264616868	1893	1893	1893	1893	0
137	20230904	182200	264616868	1893	1893	1893	1893	0
138	20230904	182100	264616868	1893	1893	1893	1893	0
139	20230904	182000	264616868	1893	1893	1893	1893	0
140	20230904	181900	264616868	1893	1893	1893	1893	0
141	20230904	181800	264616868	1893	1893	1893	1893	0
142	20230904	181700	264616868	1893	1893	1893	1893	0
143	20230904	181600	264616868	1893	1893	1893	1893	0
144	20230904	181500	264616868	1893	1893	1893	1893	0
145	20230904	181400	264616868	1893	1893	1893	1893	0
146	20230904	181300	264616868	1893	1893	1893	1893	0
147	20230904	181200	264616868	1893	1893	1893	1893	0
148	20230904	181100	264616868	1893	1893	1893	1893	0
149	20230904	181000	264616868	1893	1893	1893	1893	0
150	20230904	180900	264616868	1893	1893	1893	1893	0
151	20230904	180800	264616868	1893	1893	1893	1893	0
152	20230904	180700	264616868	1893	1893	1893	1893	1261
153	20230904	180600	264616868	1893	1893	1893	1893	0
154	20230904	180500	264616868	1893	1893	1893	1893	0
155	20230904	180400	264616868	1893	1893	1893	1893	0
156	20230904	180300	264616868	1893	1893	1893	1893	0
157	20230904	180200	264616868	1893	1893	1893	1893	0
158	20230904	180100	264616868	1893	1893	1893	1893	0
159	20230904	180000	264616868	1893	1893	1893	1893	0
160	20230904	175900	264616868	1893	1893	1893	1893	0
161	20230904	175800	264616868	1893	1893	1893	1893	0
162	20230904	175700	264616868	1893	1893	1893	1893	0
163	20230904	175600	264616868	1893	1893	1893	1893	0
164	20230904	175500	264616868	1893	1893	1893	1893	0
165	20230904	175400	264616868	1893	1893	1893	1893	0
166	20230904	175300	264616868	1893	1893	1893	1893	0
167	20230904	175200	264616868	1893	1893	1893	1893	0
168	20230904	175100	264616868	1893	1893	1893	1893	0
169	20230904	175000	264616868	1893	1893	1893	1893	0
170	20230904	174900	264616868	1893	1893	1893	1893	0
171	20230904	174800	264616868	1893	1893	1893	1893	0
172	20230904	174700	264616868	1893	1893	1893	1893	0
173	20230904	174600	264616868	1893	1893	1893	1893	0
174	20230904	174500	264616868	1893	1893	1893	1893	0
175	20230904	174400	264616868	1893	1893	1893	1893	0
176	20230904	174300	264616868	1893	1893	1893	1893	0
177	20230904	174200	264616868	1893	1893	1893	1893	0
178	20230904	174100	264616868	1893	1893	1893	1893	0
179	20230904	174000	264616868	1893	1893	1893	1893	0
180	20230904	173900	264616868	1893	1893	1893	1893	0
181	20230904	173800	264616868	1893	1893	1893	1893	0
182	20230904	173700	264616868	1893	1893	1893	1893	1261
183	20230904	173600	264616868	1893	1893	1893	1893	0
184	20230904	173500	264616868	1893	1893	1893	1893	0
185	20230904	173400	264616868	1893	1893	1893	1893	0
186	20230904	173300	264616868	1893	1893	1893	1893	0
187	20230904	173200	264616868	1893	1893	1893	1893	0
188	20230904	173100	264616868	1893	1893	1893	1893	0
189	20230904	173000	264616868	1893	1893	1893	1893	0
190	20230904	172900	264616868	1893	1893	1893	1893	0
191	20230904	172800	264616868	1893	1893	1893	1893	0
192	20230904	172700	264616868	1893	1893	1893	1893	0
193	20230904	172600	264616868	1893	1893	1893	1893	0
194	20230904	172500	264616868	1893	1893	1893	1893	0
195	20230904	172400	264616868	1893	1893	1893	1893	0
196	20230904	172300	264616868	1893	1893	1893	1893	0
197	20230904	172200	264616868	1893	1893	1893	1893	0
198	20230904	172100	264616868	1893	1893	1893	1893	0
199	20230904	172000	264616868	1893	1893	1893	1893	0
200	20230904	171900	264616868	1893	1893	1893	1893	0
201	20230904	171800	264616868	1893	1893	1893	1893	0
202	20230904	171700	264616868	1893	1893	1893	1893	0
203	20230904	171600	264616868	1893	1893	1893	1893	0
204	20230904	171500	264616868	1893	1893	1893	1893	0
205	20230904	171400	264616868	1893	1893	1893	1893	0
206	20230904	171300	264616868	1893	1893	1893	1893	0
207	20230904	171200	264616868	1893	1893	1893	1893	0
208	20230904	171100	264616868	1893	1893	1893	1893	0
209	20230904	171000	264616868	1893	1893	1893	1893	0
210	20230904	170900	264616868	1893	1893	1893	1893	0
211	20230904	170800	264616868	1893	1893	1893	1893	0
212	20230904	170700	264616868	1893	1893	1893	1893	1261
213	20230904	170600	264616868	1893	1893	1893	1893	0
214	20230904	170500	264616868	1893	1893	1893	1893	0
215	20230904	170400	264616868	1893	1893	1893	1893	0
216	20230904	170300	264616868	1893	1893	1893	1893	0
217	20230904	170200	264616868	1893	1893	1893	1893	0
218	20230904	170100	264616868	1893	1893	1893	1893	0
219	20230904	170000	264616868	1893	1893	1893	1893	0
220	20230904	165900	264616868	1893	1893	1893	1893	0
221	20230904	165800	264616868	1893	1893	1893	1893	0
222	20230904	165700	264616868	1893	1893	1893	1893	0
223	20230904	165600	264616868	1893	1893	1893	1893	0
224	20230904	165500	264616868	1893	1893	1893	1893	0
225	20230904	165400	264616868	1893	1893	1893	1893	0
226	20230904	165300	264616868	1893	1893	1893	1893	0
227	20230904	165200	264616868	1893	1893	1893	1893	0
228	20230904	165100	264616868	1893	1893	1893	1893	0
229	20230904	165000	264616868	1893	1893	1893	1893	0
230	20230904	164900	264616868	1893	1893	1893	1893	0
231	20230904	164800	264616868	1893	1893	1893	1893	0
232	20230904	164700	264616868	1893	1893	1893	1893	0
233	20230904	164600	264616868	1893	1893	1893	1893	0
234	20230904	164500	264616868	1893	1893	1893	1893	0
235	20230904	164400	264616868	1893	1893	1893	1893	0
236	20230904	164300	264616868	1893	1893	1893	1893	0
237	20230904	164200	264616868	1893	1893	1893	1893	0
238	20230904	164100	264616868	1893	1893	1893	1893	0
239	20230904	164000	264616868	1893	1893	1893	1893	0
240	20230904	163900	264616868	1893	1893	1893	1893	0
241	20230904	163800	264616868	1893	1893	1893	1893	0
242	20230904	163700	264616868	1893	1893	1893	1893	1261
243	20230904	163600	264616868	1893	1893	1893	1893	0
244	20230904	163500	264616868	1893	1893	1893	1893	0
245	20230904	163400	264616868	1893	1893	1893	1893	0
246	20230904	163300	264616868	1893	1893	1893	1893	0
247	20230904	163200	264616868	1893	1893	1893	1893	0
248	20230904	163100	264616868	1893	1893	1893	1893	0
249	20230904	163000	264616868	1893	1893	1893	1893	0
250	20230904	162900	264616868	1893	1893	1893	1893	0
251	20230904	162800	264616868	1893	1893	1893	1893	0
252	20230904	162700	264616868	1893	1893	1893	1893	0
253	20230904	162600	264616868	1893	1893	1893	1893	0
254	20230904	162500	264616868	1893	1893	1893	1893	0
255	20230904	162400	264616868	1893	1893	1893	1893	0
256	20230904	162300	264616868	1893	1893	1893	1893	0
257	20230904	162200	264616868	1893	1893	1893	1893	0
258	20230904	162100	264616868	1893	1893	1893	1893	0
259	20230904	162000	264616868	1893	1893	1893	1893	0
260	20230904	161900	264616868	1893	1893	1893	1893	0
261	20230904	161800	264616868	1893	1893	1893	1893	0
262	20230904	161700	264616868	1893	1893	1893	1893	0
263	20230904	161600	264616868	1893	1893	1893	1893	0
264	20230904	161500	264616868	1893	1893	1893	1893	0
265	20230904	161400	264616868	1893	1893	1893	1893	0
266	20230904	161300	264616868	1893	1893	1893	1893	0
267	20230904	161200	264616868	1893	1893	1893	1893	0
268	20230904	161100	264616868	1893	1893	1893	1893	0
269	20230904	161000	264616868	1893	1893	1893	1893	0
270	20230904	160900	264616868	1893	1893	1893	1893	0
271	20230904	160800	264616868	1893	1893	1893	1893	0
272	20230904	160700	264616868	1893	1893	1893	1893	1261
273	20230904	160600	264616868	1893	1893	1893	1893	0
274	20230904	160500	264616868	1893	1893	1893	1893	0
275	20230904	160400	264616868	1893	1893	1893	1893	0
276	20230904	160300	264616868	1893	1893	1893	1893	0
277	20230904	160200	264616868	1893	1893	1893	1893	0
278	20230904	160100	264616868	1893	1893	1893	1893	0
279	20230904	160000	264616868	1893	1893	1893	1893	0
280	20230904	155900	264616868	1893	1893	1893	1893	0
281	20230904	155800	264616868	1893	1893	1893	1893	0
282	20230904	155700	264616868	1893	1893	1893	1893	0
283	20230904	155600	264616868	1893	1893	1893	1893	0
284	20230904	155500	264616868	1893	1893	1893	1893	0
285	20230904	155400	264616868	1893	1893	1893	1893	0
286	20230904	155300	264616868	1893	1893	1893	1893	0
287	20230904	155200	264616868	1893	1893	1893	1893	0
288	20230904	155100	264616868	1893	1893	1893	1893	0
289	20230904	155000	264616868	1893	1893	1893	1893	0
290	20230904	154900	264616868	1893	1893	1893	1893	0
291	20230904	154800	264616868	1893	1893	1893	1893	0
292	20230904	154700	264616868	1893	1893	1893	1893	0
293	20230904	154600	264616868	1893	1893	1893	1893	0
294	20230904	154500	264616868	1893	1893	1893	1893	0
295	20230904	154400	264616868	1893	1893	1893	1893	0
296	20230904	154300	264616868	1893	1893	1893	1893	0
297	20230904	154200	264616868	1893	1893	1893	1893	0
298	20230904	154100	264616868	1893	1893	1893	1893	0
299	20230904	154000	264616868	1893	1893	1893	1893	0
300	20230904	153900	264616868	1893	1893	1893	1893	0
301	20230904	153800	264616868	1893	1893	1893	1893	0
302	20230904	153700	264616868	1893	1893	1893	1893	1261
303	20230904	153600	264616868	1893	1893	1893	1893	0
304	20230904	153500	264616868	1893	1893	1893	1893	0
305	20230904	153400	264616868	1893	1893	1893	1893	0
306	20230904	153300	264616868	1893	1893	1893	1893	0
307	20230904	153200	264616868	1893	1893	1893	1893	0
308	20230904	153100	264616868	1893	1893	1893	1893	0
309	20230904	153000	264616868	1893	1893	1893	1893	1261
310	20230904	152900	262229795	1878	1878	1878	1878	0
311	20230904	152800	262229795	1878	1878	1878	1878	0
312	20230904	152700	262229795	1878	1878	1878	1878	0
313	20230904	152600	262229795	1878	1878	1878	1878	0
314	20230904	152500	262229795	1878	1878	1878	1878	0
315	20230904	152400	262229795	1878	1878	1878	1878	0
316	20230904	152300	262229795	1878	1878	1878	1878	0
317	20230904	152200	262229795	1878	1878	1878	1878	0
318	20230904	152100	262229795	1878	1878	1878	1878	0
319	20230904	152000	262229795	1878	1878	1878	1878	0
320	20230904	151900	262229795	1878	1878	1878	1878	0
321	20230904	151800	262229795	1878	1878	1878	1878	0
322	20230904	151700	262229795	1878	1878	1878	1878	0
323	20230904	151600	262229795	1878	1878	1878	1878	0
324	20230904	151500	262229795	1878	1878	1878	1878	0
325	20230904	151400	262229795	1878	1878	1878	1878	0
326	20230904	151300	262229795	1878	1878	1878	1878	1
327	20230904	151200	262227917	1878	1879	1879	1878	669
328	20230904	151100	260970868	1879	1882	1882	1879	1697
329	20230904	151000	257777656	1882	1883	1883	1882	86
330	20230904	150900	257615719	1883	1883	1883	1883	159
331	20230904	150800	257316322	1883	1883	1883	1883	0
332	20230904	150700	257316322	1883	1883	1883	1883	0
333	20230904	150600	257316322	1883	1883	1883	1883	0
334	20230904	150500	257316322	1883	1883	1883	1883	0
335	20230904	150400	257316322	1883	1883	1883	1883	0
336	20230904	150300	257316322	1883	1883	1883	1883	451
337	20230904	150200	256467089	1883	1883	1883	1883	0
338	20230904	150100	256467089	1883	1883	1883	1883	1
339	20230904	150000	256465206	1890	1883	1890	1883	511
340	20230904	145900	255502293	1883	1883	1883	1883	400
341	20230904	145800	254749093	1891	1891	1891	1891	1044
342	20230904	145700	252774889	1891	1891	1891	1891	1044
343	20230904	145600	250800685	1892	1892	1892	1892	0
344	20230904	145500	250800685	1892	1892	1892	1892	0
345	20230904	145400	250800685	1892	1892	1892	1892	0
346	20230904	145300	250800685	1892	1892	1892	1892	0
347	20230904	145200	250800685	1892	1892	1892	1892	0
348	20230904	145100	250800685	1892	1892	1892	1892	0
349	20230904	145000	250800685	1892	1892	1892	1892	0
350	20230904	144900	250800685	1892	1892	1892	1892	681
351	20230904	144800	249512233	1892	1892	1892	1892	108
352	20230904	144700	249307897	1892	1892	1892	1892	0
353	20230904	144600	249307897	1892	1892	1892	1892	0
354	20230904	144500	249307897	1892	1892	1892	1892	38
355	20230904	144400	249236001	1892	1892	1892	1892	0
356	20230904	144300	249236001	1892	1892	1892	1892	0
357	20230904	144200	249236001	1892	1892	1892	1892	0
358	20230904	144100	249236001	1892	1892	1892	1892	0
359	20230904	144000	249236001	1892	1892	1892	1892	79
360	20230904	143900	249086533	1883	1883	1883	1883	0
361	20230904	143800	249086533	1883	1883	1883	1883	0
362	20230904	143700	249086533	1883	1883	1883	1883	1
363	20230904	143600	249084650	1883	1886	1886	1883	5000
364	20230904	143500	239662877	1892	1892	1892	1892	0
365	20230904	143400	239662877	1892	1892	1892	1892	0
366	20230904	143300	239662877	1892	1886	1892	1886	25
367	20230904	143200	239615583	1893	1894	1894	1893	607
368	20230904	143100	238466381	1893	1893	1893	1893	371
369	20230904	143000	237764078	1893	1893	1893	1886	138
370	20230904	142900	237503045	1893	1893	1893	1893	9
371	20230904	142800	237486008	1893	1893	1893	1893	89
372	20230904	142700	237317531	1893	1893	1893	1893	9
373	20230904	142600	237300494	1893	1893	1893	1893	47
374	20230904	142500	237211523	1893	1893	1893	1893	9
375	20230904	142400	237194486	1886	1893	1893	1886	10
376	20230904	142300	237175563	1894	1894	1894	1894	13
377	20230904	142200	237150941	1885	1894	1894	1885	120
378	20230904	142100	236924658	1895	1895	1895	1895	101
379	20230904	142000	236733263	1885	1895	1895	1885	10
380	20230904	141900	236714323	1896	1896	1896	1896	11
381	20230904	141800	236693467	1896	1890	1896	1884	3509
382	20230904	141700	230074751	1896	1896	1897	1896	151
383	20230904	141600	229788445	1897	1896	1897	1896	10
384	20230904	141500	229769476	1897	1897	1897	1897	97
385	20230904	141400	229585467	1898	1896	1898	1896	283
386	20230904	141300	229048729	1896	1890	1896	1890	10
387	20230904	141200	229029775	1898	1898	1898	1898	9
388	20230904	141100	229012693	1898	1898	1898	1898	9
389	20230904	141000	228995611	1898	1898	1898	1898	9
390	20230904	140900	228978529	1898	1898	1898	1898	9
391	20230904	140800	228961447	1898	1898	1898	1898	9
392	20230904	140700	228944365	1898	1897	1898	1897	128
393	20230904	140600	228701454	1897	1897	1897	1897	9
394	20230904	140500	228684381	1897	1897	1897	1897	9
395	20230904	140400	228667308	1897	1897	1897	1897	9
396	20230904	140300	228650235	1897	1897	1897	1897	9
397	20230904	140200	228633162	1897	1897	1897	1897	9
398	20230904	140100	228616089	1898	1898	1898	1898	9
399	20230904	140000	228599007	1898	1898	1898	1898	11
400	20230904	135900	228578129	1897	1893	1898	1893	721
401	20230904	135800	227211256	1893	1893	1893	1893	10
402	20230904	135700	227192326	1894	1894	1894	1894	0
403	20230904	135600	227192326	1894	1894	1894	1894	0
404	20230904	135500	227192326	1894	1894	1894	1894	0
405	20230904	135400	227192326	1894	1894	1894	1894	0
406	20230904	135300	227192326	1894	1894	1894	1894	0
407	20230904	135200	227192326	1894	1894	1894	1894	1
408	20230904	135100	227190432	1895	1895	1895	1895	0
409	20230904	135000	227190432	1895	1887	1895	1887	680
410	20230904	134900	225907264	1895	1893	1895	1886	501
411	20230904	134800	224960441	1895	1894	1895	1894	63
412	20230904	134700	224841075	1894	1893	1894	1893	2001
413	20230904	134600	221053181	1892	1895	1895	1892	2
414	20230904	134500	221049394	1891	1891	1891	1891	104
415	20230904	134400	220852730	1895	1895	1895	1895	0
416	20230904	134300	220852730	1895	1895	1895	1895	0
417	20230904	134200	220852730	1895	1892	1895	1892	2
418	20230904	134100	220848943	1895	1895	1895	1895	49
419	20230904	134000	220756088	1895	1895	1895	1895	0
420	20230904	133900	220756088	1895	1895	1895	1895	1
421	20230904	133800	220754193	1895	1895	1895	1895	0
422	20230904	133700	220754193	1895	1895	1895	1895	1
423	20230904	133600	220752298	1895	1895	1895	1895	105
424	20230904	133500	220553323	1891	1891	1891	1891	12
425	20230904	133400	220530631	1895	1894	1895	1894	81
426	20230904	133300	220377210	1894	1895	1895	1894	335
427	20230904	133200	219742719	1895	1895	1895	1895	0
428	20230904	133100	219742719	1895	1895	1895	1895	1
429	20230904	133000	219740824	1894	1893	1894	1893	283
430	20230904	132900	219204883	1894	1893	1894	1893	40
431	20230904	132800	219129124	1893	1893	1893	1893	31
432	20230904	132700	219070441	1894	1894	1894	1894	0
433	20230904	132600	219070441	1894	1894	1894	1894	0
434	20230904	132500	219070441	1894	1893	1894	1893	38
435	20230904	132400	218998506	1894	1893	1894	1893	401
436	20230904	132300	218239412	1893	1893	1893	1893	12
437	20230904	132200	218216696	1893	1893	1893	1893	0
438	20230904	132100	218216696	1893	1893	1893	1893	0
439	20230904	132000	218216696	1893	1893	1893	1893	55
440	20230904	131900	218112581	1894	1893	1894	1893	1808
441	20230904	131800	214688266	1893	1893	1893	1893	1
442	20230904	131700	214686373	1894	1894	1894	1894	0
443	20230904	131600	214686373	1894	1894	1894	1894	0
444	20230904	131500	214686373	1894	1894	1894	1894	0
445	20230904	131400	214686373	1894	1894	1894	1894	0
446	20230904	131300	214686373	1894	1894	1894	1894	0
447	20230904	131200	214686373	1894	1894	1894	1894	0
448	20230904	131100	214686373	1894	1894	1894	1894	0
449	20230904	131000	214686373	1894	1893	1894	1893	39
450	20230904	130900	214612538	1886	1886	1886	1886	0
451	20230904	130800	214612538	1886	1887	1887	1886	107
452	20230904	130700	214410631	1887	1889	1889	1887	2130
453	20230904	130600	210389636	1896	1896	1896	1896	0
454	20230904	130500	210389636	1896	1896	1896	1896	0
455	20230904	130400	210389636	1896	1896	1896	1896	0
456	20230904	130300	210389636	1896	1896	1896	1896	0
457	20230904	130200	210389636	1896	1896	1896	1896	0
458	20230904	130100	210389636	1896	1896	1896	1896	80
459	20230904	130000	210237956	1888	1888	1888	1888	0
460	20230904	125900	210237956	1888	1888	1888	1888	0
461	20230904	125800	210237956	1888	1888	1888	1888	0
462	20230904	125700	210237956	1888	1888	1888	1888	2249
463	20230904	125600	205991844	1889	1892	1892	1889	681
464	20230904	125500	204704906	1892	1892	1892	1892	125
465	20230904	125400	204468406	1897	1897	1897	1897	1
466	20230904	125300	204466509	1893	1893	1893	1893	0
467	20230904	125200	204466509	1893	1893	1893	1893	5
468	20230904	125100	204457044	1897	1897	1897	1897	39
469	20230904	125000	204383061	1893	1893	1893	1893	27
470	20230904	124900	204331950	1897	1897	1897	1897	0
471	20230904	124800	204331950	1897	1897	1897	1897	0
472	20230904	124700	204331950	1897	1897	1898	1897	1231
473	20230904	124600	201996742	1897	1897	1897	1897	0
474	20230904	124500	201996742	1897	1897	1897	1897	1000
475	20230904	124400	200099742	1897	1897	1897	1897	0
476	20230904	124300	200099742	1897	1897	1897	1897	0
477	20230904	124200	200099742	1897	1897	1897	1897	0
478	20230904	124100	200099742	1897	1897	1897	1897	0
479	20230904	124000	200099742	1897	1897	1897	1897	0
480	20230904	123900	200099742	1897	1895	1897	1890	2351
481	20230904	123800	195651723	1899	1899	1899	1899	1
482	20230904	123700	195649824	1898	1898	1899	1898	1864
483	20230904	123600	192111950	1898	1898	1898	1898	0
484	20230904	123500	192111950	1898	1898	1898	1898	0
485	20230904	123400	192111950	1898	1898	1898	1898	10
486	20230904	123300	192092970	1898	1898	1898	1898	0
487	20230904	123200	192092970	1898	1898	1898	1898	39
488	20230904	123100	192018948	1894	1894	1894	1894	0
489	20230904	123000	192018948	1894	1899	1899	1894	301
490	20230904	122900	191447354	1898	1898	1899	1898	1396
491	20230904	122800	188797745	1898	1897	1898	1897	80
492	20230904	122700	188645944	1897	1897	1897	1897	0
493	20230904	122600	188645944	1897	1897	1897	1897	1
494	20230904	122500	188644047	1895	1895	1895	1895	0
495	20230904	122400	188644047	1895	1895	1895	1895	1
496	20230904	122300	188642152	1896	1896	1896	1896	1
497	20230904	122200	188640256	1897	1898	1898	1897	2
498	20230904	122100	188636461	1888	1888	1888	1888	0
499	20230904	122000	188636461	1888	1897	1897	1888	80
500	20230904	121900	188485329	1897	1897	1897	1897	1
501	20230904	121800	188483432	1897	1897	1899	1897	65
502	20230904	121700	188360125	1899	1894	1899	1889	7760
503	20230904	121600	173672867	1897	1897	1897	1897	179
504	20230904	121500	173333304	1899	1895	1899	1895	8
505	20230904	121400	173318140	1899	1899	1899	1899	0
506	20230904	121300	173318140	1899	1899	1899	1899	41
507	20230904	121200	173240281	1895	1898	1899	1895	443
508	20230904	121100	172399259	1898	1898	1898	1898	0
509	20230904	121000	172399259	1898	1898	1898	1898	1
510	20230904	120900	172397361	1893	1893	1893	1893	253
511	20230904	120800	171918432	1893	1893	1893	1893	0
512	20230904	120700	171918432	1893	1893	1893	1893	508
513	20230904	120600	170956788	1899	1899	1899	1899	0
514	20230904	120500	170956788	1899	1898	1899	1898	212
515	20230904	120400	170554410	1899	1899	1899	1899	31
516	20230904	120300	170495541	1899	1886	1899	1886	6759
517	20230904	120200	157705816	1886	1886	1886	1886	612
518	20230904	120100	156551584	1886	1886	1886	1886	0
519	20230904	120000	156551584	1886	1886	1886	1886	0
520	20230904	115900	156551584	1886	1886	1886	1886	0
521	20230904	115800	156551584	1886	1886	1886	1886	0
522	20230904	115700	156551584	1886	1886	1886	1886	1
523	20230904	115600	156549698	1885	1885	1885	1885	0
524	20230904	115500	156549698	1885	1886	1886	1885	83
525	20230904	115400	156393163	1886	1884	1886	1884	48
526	20230904	115300	156302653	1886	1886	1886	1886	1
527	20230904	115200	156300767	1884	1885	1886	1884	15
528	20230904	115100	156272492	1885	1885	1885	1885	0
529	20230904	115000	156272492	1885	1885	1885	1885	1
530	20230904	114900	156270607	1885	1885	1885	1885	87
531	20230904	114800	156106612	1883	1882	1883	1882	2007
532	20230904	114700	152329431	1883	1883	1883	1883	0
533	20230904	114600	152329431	1883	1883	1883	1883	0
534	20230904	114500	152329431	1883	1883	1883	1883	0
535	20230904	114400	152329431	1883	1883	1883	1883	63
536	20230904	114300	152210802	1883	1882	1883	1882	601
537	20230904	114200	151079719	1882	1882	1882	1882	2
538	20230904	114100	151075955	1882	1882	1882	1882	0
539	20230904	114000	151075955	1882	1882	1882	1882	204
540	20230904	113900	150692027	1883	1883	1883	1883	0
541	20230904	113800	150692027	1883	1883	1883	1883	0
542	20230904	113700	150692027	1883	1883	1883	1883	0
543	20230904	113600	150692027	1883	1883	1883	1883	107
544	20230904	113500	150490546	1883	1883	1883	1883	0
545	20230904	113400	150490546	1883	1883	1883	1883	0
546	20230904	113300	150490546	1883	1883	1883	1883	1
547	20230904	113200	150488663	1883	1883	1883	1883	0
548	20230904	113100	150488663	1883	1881	1883	1881	263
549	20230904	113000	149993958	1878	1878	1878	1878	0
550	20230904	112900	149993958	1878	1878	1878	1878	1
551	20230904	112800	149992080	1878	1881	1881	1878	2
552	20230904	112700	149988321	1881	1881	1881	1881	1
553	20230904	112600	149986440	1878	1870	1878	1870	250
554	20230904	112500	149518804	1879	1879	1879	1879	0
555	20230904	112400	149518804	1879	1879	1879	1879	0
556	20230904	112300	149518804	1879	1879	1879	1879	0
557	20230904	112200	149518804	1879	1879	1879	1879	81
558	20230904	112100	149366605	1869	1869	1869	1869	3
559	20230904	112000	149360998	1881	1881	1881	1881	1
560	20230904	111900	149359117	1883	1883	1883	1883	0
561	20230904	111800	149359117	1883	1883	1883	1883	0
562	20230904	111700	149359117	1883	1883	1883	1883	0
563	20230904	111600	149359117	1883	1883	1883	1883	0
564	20230904	111500	149359117	1883	1883	1883	1883	1
565	20230904	111400	149357234	1869	1870	1870	1869	18
566	20230904	111300	149323575	1885	1885	1885	1885	0
567	20230904	111200	149323575	1885	1878	1885	1878	301
568	20230904	111100	148758290	1878	1868	1878	1868	21
569	20230904	111000	148718872	1878	1878	1878	1878	3
570	20230904	110900	148713238	1878	1869	1878	1869	44
571	20230904	110800	148630993	1869	1869	1869	1869	331
572	20230904	110700	148012354	1879	1879	1879	1879	0
573	20230904	110600	148012354	1879	1879	1879	1879	1
574	20230904	110500	148010475	1869	1870	1870	1869	200
575	20230904	110400	147636491	1870	1870	1870	1870	0
576	20230904	110300	147636491	1870	1879	1879	1870	61
577	20230904	110200	147522147	1869	1869	1869	1869	0
578	20230904	110100	147522147	1869	1869	1869	1869	0
579	20230904	110000	147522147	1869	1869	1869	1869	0
580	20230904	105900	147522147	1869	1869	1869	1869	0
581	20230904	105800	147522147	1869	1869	1869	1869	0
582	20230904	105700	147522147	1869	1869	1869	1869	0
583	20230904	105600	147522147	1869	1869	1869	1869	0
584	20230904	105500	147522147	1869	1869	1869	1869	0
585	20230904	105400	147522147	1869	1869	1869	1869	0
586	20230904	105300	147522147	1869	1869	1869	1869	0
587	20230904	105200	147522147	1869	1869	1869	1869	164
588	20230904	105100	147215631	1884	1870	1884	1869	311
589	20230904	105000	146634323	1870	1876	1876	1870	230
590	20230904	104900	146203749	1879	1878	1879	1878	81
591	20230904	104800	146051567	1879	1879	1879	1879	0
592	20230904	104700	146051567	1879	1879	1879	1879	0
593	20230904	104600	146051567	1879	1879	1879	1879	0
594	20230904	104500	146051567	1879	1879	1879	1879	33
595	20230904	104400	145989560	1878	1870	1878	1870	284
596	20230904	104300	145458472	1870	1870	1870	1870	0
597	20230904	104200	145458472	1870	1874	1874	1870	3500
598	20230904	104100	138902482	1881	1881	1881	1881	0
599	20230904	104000	138902482	1881	1872	1881	1872	285
600	20230904	103900	138368944	1882	1882	1882	1882	7
601	20230904	103800	138355770	1882	1882	1882	1882	1
602	20230904	103700	138353888	1882	1882	1882	1882	3
603	20230904	103600	138348242	1872	1872	1872	1872	284
604	20230904	103500	137816594	1884	1884	1884	1884	0
605	20230904	103400	137816594	1884	1874	1884	1874	75
606	20230904	103300	137675964	1874	1874	1874	1874	6
607	20230904	103200	137664720	1869	1869	1869	1869	284
608	20230904	103100	137133924	1869	1870	1870	1869	530
609	20230904	103000	136142854	1869	1869	1869	1869	460
610	20230904	102900	135283114	1869	1869	1869	1869	0
611	20230904	102800	135283114	1869	1873	1873	1869	284
612	20230904	102700	134751515	1874	1874	1874	1874	0
613	20230904	102600	134751515	1874	1874	1874	1874	0
614	20230904	102500	134751515	1874	1874	1874	1874	516
615	20230904	102400	133784531	1874	1875	1875	1874	284
616	20230904	102300	133252203	1888	1888	1888	1888	0
617	20230904	102200	133252203	1888	1888	1888	1888	0
618	20230904	102100	133252203	1888	1888	1888	1888	0
619	20230904	102000	133252203	1888	1880	1888	1874	2207
620	20230904	101900	129107975	1880	1880	1880	1880	0
621	20230904	101800	129107975	1880	1880	1880	1880	0
622	20230904	101700	129107975	1880	1890	1890	1880	17
623	20230904	101600	129075985	1890	1880	1890	1879	364
624	20230904	101500	128391001	1880	1882	1882	1880	695
625	20230904	101400	127083989	1882	1882	1882	1882	338
626	20230904	101300	126447873	1882	1883	1883	1882	300
627	20230904	101200	125883271	1884	1884	1884	1884	446
628	20230904	101100	125043007	1894	1894	1894	1894	0
629	20230904	101000	125043007	1894	1894	1894	1894	0
630	20230904	100900	125043007	1894	1894	1894	1894	15
631	20230904	100800	125014597	1883	1884	1884	1882	314
632	20230904	100700	124423573	1894	1894	1894	1894	0
633	20230904	100600	124423573	1894	1894	1894	1894	1
634	20230904	100500	124421679	1894	1894	1894	1894	2
635	20230904	100400	124417891	1883	1894	1894	1883	502
636	20230904	100300	123469017	1882	1883	1883	1882	1171
637	20230904	100200	121265107	1893	1883	1894	1883	481
638	20230904	100100	120359319	1894	1894	1894	1894	1
639	20230904	100000	120357425	1894	1894	1894	1894	0
640	20230904	095900	120357425	1894	1883	1894	1883	234
641	20230904	095800	119916220	1883	1883	1883	1883	2
642	20230904	095700	119912454	1884	1884	1884	1884	0
643	20230904	095600	119912454	1884	1893	1895	1884	9465
644	20230904	095500	102054458	1895	1895	1895	1895	0
645	20230904	095400	102054458	1895	1895	1895	1895	1
646	20230904	095300	102052563	1896	1893	1896	1893	1426
647	20230904	095200	99353142	1896	1893	1896	1893	2742
648	20230904	095100	94159093	1893	1891	1893	1891	54
649	20230904	095000	94056977	1890	1890	1890	1890	0
650	20230904	094900	94056977	1890	1890	1890	1890	0
651	20230904	094800	94056977	1890	1890	1890	1890	0
652	20230904	094700	94056977	1890	1890	1890	1890	1
653	20230904	094600	94055087	1886	1880	1886	1880	224
654	20230904	094500	93633321	1880	1880	1880	1880	4
655	20230904	094400	93625801	1880	1880	1880	1880	12
656	20230904	094300	93603241	1880	1882	1884	1880	116
657	20230904	094200	93384869	1882	1882	1882	1882	14
658	20230904	094100	93358521	1886	1887	1887	1886	33
659	20230904	094000	93296281	1891	1887	1891	1887	53
660	20230904	093900	93196258	1892	1892	1892	1892	0
661	20230904	093800	93196258	1892	1892	1893	1892	269
662	20230904	093700	92687267	1888	1888	1888	1888	79
663	20230904	093600	92538115	1893	1893	1893	1893	1
664	20230904	093500	92536222	1893	1893	1893	1893	0
665	20230904	093400	92536222	1893	1890	1893	1890	27
666	20230904	093300	92485189	1893	1893	1893	1893	60
667	20230904	093200	92371609	1893	1893	1893	1893	527
668	20230904	093100	91373998	1895	1895	1895	1895	0
669	20230904	093000	91373998	1895	1895	1895	1895	0
670	20230904	092900	91373998	1895	1894	1895	1894	576
671	20230904	092800	90282668	1895	1895	1895	1895	0
672	20230904	092700	90282668	1895	1881	1895	1881	2082
673	20230904	092600	86366384	1895	1882	1895	1882	2936
674	20230904	092500	80840806	1882	1885	1885	1882	700
675	20230904	092400	79522996	1897	1890	1897	1890	271
676	20230904	092300	79010799	1890	1896	1897	1890	2201
677	20230904	092200	74838902	1896	1896	1896	1896	63
678	20230904	092100	74719454	1896	1896	1896	1896	1
679	20230904	092000	74717558	1896	1896	1897	1896	281
680	20230904	091900	74184586	1897	1898	1899	1891	2722
681	20230904	091800	69028935	1898	1890	1898	1890	4278
682	20230904	091700	60928587	1883	1884	1884	1883	2530
683	20230904	091600	56162498	1883	1891	1891	1883	366
684	20230904	091500	55473034	1891	1883	1891	1883	2209
685	20230904	091400	51305233	1879	1879	1880	1878	509
686	20230904	091300	50348797	1880	1884	1884	1880	464
687	20230904	091200	49474921	1883	1885	1885	1883	106
688	20230904	091100	49275219	1885	1886	1892	1885	3231
689	20230904	091000	43184214	1892	1883	1894	1883	2690
690	20230904	090900	38110105	1872	1883	1884	1872	445
691	20230904	090800	37272340	1883	1883	1884	1881	2165
692	20230904	090700	33195162	1870	1870	1871	1870	366
693	20230904	090600	32510724	1868	1880	1880	1868	253
694	20230904	090500	32036284	1880	1860	1880	1860	7791
695	20230904	090400	17515250	1853	1853	1853	1853	0
696	20230904	090300	17515250	1853	1853	1853	1853	1
697	20230904	090200	17513397	1855	1855	1855	1852	1737
698	20230904	090100	14291265	1855	1855	1855	1852	1261
699	20230904	090000	11955815	1855	1852	1855	1851	5736