KissMeData/032080/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190700	1321395917	1858	1858	1858	1858	24684
3	20230925	190600	1321395917	1858	1858	1858	1858	0
4	20230925	190500	1321395917	1858	1858	1858	1858	0
5	20230925	190400	1321395917	1858	1858	1858	1858	0
6	20230925	190300	1321395917	1858	1858	1858	1858	0
7	20230925	190200	1321395917	1858	1858	1858	1858	0
8	20230925	190100	1321395917	1858	1858	1858	1858	0
9	20230925	190000	1321395917	1858	1858	1858	1858	0
10	20230925	185900	1321395917	1858	1858	1858	1858	0
11	20230925	185800	1321395917	1858	1858	1858	1858	0
12	20230925	185700	1321395917	1858	1858	1858	1858	0
13	20230925	185600	1321395917	1858	1858	1858	1858	0
14	20230925	185500	1321395917	1858	1858	1858	1858	0
15	20230925	185400	1321395917	1858	1858	1858	1858	0
16	20230925	185300	1321395917	1858	1858	1858	1858	0
17	20230925	185200	1321395917	1858	1858	1858	1858	0
18	20230925	185100	1321395917	1858	1858	1858	1858	0
19	20230925	185000	1321395917	1858	1858	1858	1858	0
20	20230925	184900	1321395917	1858	1858	1858	1858	0
21	20230925	184800	1321395917	1858	1858	1858	1858	0
22	20230925	184700	1321395917	1858	1858	1858	1858	0
23	20230925	184600	1321395917	1858	1858	1858	1858	0
24	20230925	184500	1321395917	1858	1858	1858	1858	0
25	20230925	184400	1321395917	1858	1858	1858	1858	0
26	20230925	184300	1321395917	1858	1858	1858	1858	0
27	20230925	184200	1321395917	1858	1858	1858	1858	0
28	20230925	184100	1321395917	1858	1858	1858	1858	0
29	20230925	184000	1321395917	1858	1858	1858	1858	0
30	20230925	183900	1321395917	1858	1858	1858	1858	0
31	20230925	183800	1321395917	1858	1858	1858	1858	0
32	20230925	183700	1321395917	1858	1858	1858	1858	24684
33	20230925	183600	1321395917	1858	1858	1858	1858	0
34	20230925	183500	1321395917	1858	1858	1858	1858	0
35	20230925	183400	1321395917	1858	1858	1858	1858	0
36	20230925	183300	1321395917	1858	1858	1858	1858	0
37	20230925	183200	1321395917	1858	1858	1858	1858	0
38	20230925	183100	1321395917	1858	1858	1858	1858	0
39	20230925	183000	1321395917	1858	1858	1858	1858	0
40	20230925	182900	1321395917	1858	1858	1858	1858	0
41	20230925	182800	1321395917	1858	1858	1858	1858	0
42	20230925	182700	1321395917	1858	1858	1858	1858	0
43	20230925	182600	1321395917	1858	1858	1858	1858	0
44	20230925	182500	1321395917	1858	1858	1858	1858	0
45	20230925	182400	1321395917	1858	1858	1858	1858	0
46	20230925	182300	1321395917	1858	1858	1858	1858	0
47	20230925	182200	1321395917	1858	1858	1858	1858	0
48	20230925	182100	1321395917	1858	1858	1858	1858	0
49	20230925	182000	1321395917	1858	1858	1858	1858	0
50	20230925	181900	1321395917	1858	1858	1858	1858	0
51	20230925	181800	1321395917	1858	1858	1858	1858	0
52	20230925	181700	1321395917	1858	1858	1858	1858	0
53	20230925	181600	1321395917	1858	1858	1858	1858	0
54	20230925	181500	1321395917	1858	1858	1858	1858	0
55	20230925	181400	1321395917	1858	1858	1858	1858	0
56	20230925	181300	1321395917	1858	1858	1858	1858	0
57	20230925	181200	1321395917	1858	1858	1858	1858	0
58	20230925	181100	1321395917	1858	1858	1858	1858	0
59	20230925	181000	1321395917	1858	1858	1858	1858	0
60	20230925	180900	1321395917	1858	1858	1858	1858	0
61	20230925	180800	1321395917	1858	1858	1858	1858	0
62	20230925	180700	1321395917	1858	1858	1858	1858	24684
63	20230925	180600	1321395917	1858	1858	1858	1858	0
64	20230925	180500	1321395917	1858	1858	1858	1858	0
65	20230925	180400	1321395917	1858	1858	1858	1858	0
66	20230925	180300	1321395917	1858	1858	1858	1858	0
67	20230925	180200	1321395917	1858	1858	1858	1858	0
68	20230925	180100	1321395917	1858	1858	1858	1858	0
69	20230925	180000	1321395917	1858	1858	1858	1858	0
70	20230925	175900	1321395917	1858	1858	1858	1858	0
71	20230925	175800	1321395917	1858	1858	1858	1858	0
72	20230925	175700	1321395917	1858	1858	1858	1858	0
73	20230925	175600	1321395917	1858	1858	1858	1858	0
74	20230925	175500	1321395917	1858	1858	1858	1858	0
75	20230925	175400	1321395917	1858	1858	1858	1858	0
76	20230925	175300	1321395917	1858	1858	1858	1858	0
77	20230925	175200	1321395917	1858	1858	1858	1858	0
78	20230925	175100	1321395917	1858	1858	1858	1858	0
79	20230925	175000	1321395917	1858	1858	1858	1858	0
80	20230925	174900	1321395917	1858	1858	1858	1858	0
81	20230925	174800	1321395917	1858	1858	1858	1858	0
82	20230925	174700	1321395917	1858	1858	1858	1858	0
83	20230925	174600	1321395917	1858	1858	1858	1858	0
84	20230925	174500	1321395917	1858	1858	1858	1858	0
85	20230925	174400	1321395917	1858	1858	1858	1858	0
86	20230925	174300	1321395917	1858	1858	1858	1858	0
87	20230925	174200	1321395917	1858	1858	1858	1858	0
88	20230925	174100	1321395917	1858	1858	1858	1858	0
89	20230925	174000	1321395917	1858	1858	1858	1858	0
90	20230925	173900	1321395917	1858	1858	1858	1858	0
91	20230925	173800	1321395917	1858	1858	1858	1858	0
92	20230925	173700	1321395917	1858	1858	1858	1858	24684
93	20230925	173600	1321395917	1858	1858	1858	1858	0
94	20230925	173500	1321395917	1858	1858	1858	1858	0
95	20230925	173400	1321395917	1858	1858	1858	1858	0
96	20230925	173300	1321395917	1858	1858	1858	1858	0
97	20230925	173200	1321395917	1858	1858	1858	1858	0
98	20230925	173100	1321395917	1858	1858	1858	1858	0
99	20230925	173000	1321395917	1858	1858	1858	1858	0
100	20230925	172900	1321395917	1858	1858	1858	1858	0
101	20230925	172800	1321395917	1858	1858	1858	1858	0
102	20230925	172700	1321395917	1858	1858	1858	1858	0
103	20230925	172600	1321395917	1858	1858	1858	1858	0
104	20230925	172500	1321395917	1858	1858	1858	1858	0
105	20230925	172400	1321395917	1858	1858	1858	1858	0
106	20230925	172300	1321395917	1858	1858	1858	1858	0
107	20230925	172200	1321395917	1858	1858	1858	1858	0
108	20230925	172100	1321395917	1858	1858	1858	1858	0
109	20230925	172000	1321395917	1858	1858	1858	1858	0
110	20230925	171900	1321395917	1858	1858	1858	1858	0
111	20230925	171800	1321395917	1858	1858	1858	1858	0
112	20230925	171700	1321395917	1858	1858	1858	1858	0
113	20230925	171600	1321395917	1858	1858	1858	1858	0
114	20230925	171500	1321395917	1858	1858	1858	1858	0
115	20230925	171400	1321395917	1858	1858	1858	1858	0
116	20230925	171300	1321395917	1858	1858	1858	1858	0
117	20230925	171200	1321395917	1858	1858	1858	1858	0
118	20230925	171100	1321395917	1858	1858	1858	1858	0
119	20230925	171000	1321395917	1858	1858	1858	1858	0
120	20230925	170900	1321395917	1858	1858	1858	1858	0
121	20230925	170800	1321395917	1858	1858	1858	1858	0
122	20230925	170700	1321395917	1858	1858	1858	1858	24684
123	20230925	170600	1321395917	1858	1858	1858	1858	0
124	20230925	170500	1321395917	1858	1858	1858	1858	0
125	20230925	170400	1321395917	1858	1858	1858	1858	0
126	20230925	170300	1321395917	1858	1858	1858	1858	0
127	20230925	170200	1321395917	1858	1858	1858	1858	0
128	20230925	170100	1321395917	1858	1858	1858	1858	0
129	20230925	170000	1321395917	1858	1858	1858	1858	0
130	20230925	165900	1321395917	1858	1858	1858	1858	0
131	20230925	165800	1321395917	1858	1858	1858	1858	0
132	20230925	165700	1321395917	1858	1858	1858	1858	0
133	20230925	165600	1321395917	1858	1858	1858	1858	0
134	20230925	165500	1321395917	1858	1858	1858	1858	0
135	20230925	165400	1321395917	1858	1858	1858	1858	0
136	20230925	165300	1321395917	1858	1858	1858	1858	0
137	20230925	165200	1321395917	1858	1858	1858	1858	0
138	20230925	165100	1321395917	1858	1858	1858	1858	0
139	20230925	165000	1321395917	1858	1858	1858	1858	0
140	20230925	164900	1321395917	1858	1858	1858	1858	0
141	20230925	164800	1321395917	1858	1858	1858	1858	0
142	20230925	164700	1321395917	1858	1858	1858	1858	0
143	20230925	164600	1321395917	1858	1858	1858	1858	0
144	20230925	164500	1321395917	1858	1858	1858	1858	0
145	20230925	164400	1321395917	1858	1858	1858	1858	0
146	20230925	164300	1321395917	1858	1858	1858	1858	0
147	20230925	164200	1321395917	1858	1858	1858	1858	0
148	20230925	164100	1321395917	1858	1858	1858	1858	0
149	20230925	164000	1321395917	1858	1858	1858	1858	0
150	20230925	163900	1321395917	1858	1858	1858	1858	0
151	20230925	163800	1321395917	1858	1858	1858	1858	0
152	20230925	163700	1321395917	1858	1858	1858	1858	24684
153	20230925	163600	1321395917	1858	1858	1858	1858	0
154	20230925	163500	1321395917	1858	1858	1858	1858	0
155	20230925	163400	1321395917	1858	1858	1858	1858	0
156	20230925	163300	1321395917	1858	1858	1858	1858	0
157	20230925	163200	1321395917	1858	1858	1858	1858	0
158	20230925	163100	1321395917	1858	1858	1858	1858	0
159	20230925	163000	1321395917	1858	1858	1858	1858	0
160	20230925	162900	1321395917	1858	1858	1858	1858	0
161	20230925	162800	1321395917	1858	1858	1858	1858	0
162	20230925	162700	1321395917	1858	1858	1858	1858	0
163	20230925	162600	1321395917	1858	1858	1858	1858	0
164	20230925	162500	1321395917	1858	1858	1858	1858	0
165	20230925	162400	1321395917	1858	1858	1858	1858	0
166	20230925	162300	1321395917	1858	1858	1858	1858	0
167	20230925	162200	1321395917	1858	1858	1858	1858	0
168	20230925	162100	1321395917	1858	1858	1858	1858	0
169	20230925	162000	1321395917	1858	1858	1858	1858	0
170	20230925	161900	1321395917	1858	1858	1858	1858	0
171	20230925	161800	1321395917	1858	1858	1858	1858	0
172	20230925	161700	1321395917	1858	1858	1858	1858	0
173	20230925	161600	1321395917	1858	1858	1858	1858	0
174	20230925	161500	1321395917	1858	1858	1858	1858	0
175	20230925	161400	1321395917	1858	1858	1858	1858	0
176	20230925	161300	1321395917	1858	1858	1858	1858	0
177	20230925	161200	1321395917	1858	1858	1858	1858	0
178	20230925	161100	1321395917	1858	1858	1858	1858	0
179	20230925	161000	1321395917	1858	1858	1858	1858	0
180	20230925	160900	1321395917	1858	1858	1858	1858	0
181	20230925	160800	1321395917	1858	1858	1858	1858	0
182	20230925	160700	1321395917	1858	1858	1858	1858	24684
183	20230925	160600	1321395917	1858	1858	1858	1858	0
184	20230925	160500	1321395917	1858	1858	1858	1858	0
185	20230925	160400	1321395917	1858	1858	1858	1858	0
186	20230925	160300	1321395917	1858	1858	1858	1858	0
187	20230925	160200	1321395917	1858	1858	1858	1858	0
188	20230925	160100	1321395917	1858	1858	1858	1858	0
189	20230925	160000	1321395917	1858	1858	1858	1858	0
190	20230925	155900	1321395917	1858	1858	1858	1858	0
191	20230925	155800	1321395917	1858	1858	1858	1858	0
192	20230925	155700	1321395917	1858	1858	1858	1858	0
193	20230925	155600	1321395917	1858	1858	1858	1858	0
194	20230925	155500	1321395917	1858	1858	1858	1858	0
195	20230925	155400	1321395917	1858	1858	1858	1858	0
196	20230925	155300	1321395917	1858	1858	1858	1858	0
197	20230925	155200	1321395917	1858	1858	1858	1858	0
198	20230925	155100	1321395917	1858	1858	1858	1858	0
199	20230925	155000	1321395917	1858	1858	1858	1858	0
200	20230925	154900	1321395917	1858	1858	1858	1858	0
201	20230925	154800	1321395917	1858	1858	1858	1858	0
202	20230925	154700	1321395917	1858	1858	1858	1858	0
203	20230925	154600	1321395917	1858	1858	1858	1858	0
204	20230925	154500	1321395917	1858	1858	1858	1858	0
205	20230925	154400	1321395917	1858	1858	1858	1858	0
206	20230925	154300	1321395917	1858	1858	1858	1858	0
207	20230925	154200	1321395917	1858	1858	1858	1858	0
208	20230925	154100	1321395917	1858	1858	1858	1858	0
209	20230925	154000	1321395917	1858	1858	1858	1858	0
210	20230925	153900	1321395917	1858	1858	1858	1858	0
211	20230925	153800	1321395917	1858	1858	1858	1858	0
212	20230925	153700	1321395917	1858	1858	1858	1858	24684
213	20230925	153600	1321395917	1858	1858	1858	1858	0
214	20230925	153500	1321395917	1858	1858	1858	1858	0
215	20230925	153400	1321395917	1858	1858	1858	1858	0
216	20230925	153300	1321395917	1858	1858	1858	1858	0
217	20230925	153200	1321395917	1858	1858	1858	1858	0
218	20230925	153100	1321395917	1858	1858	1858	1858	0
219	20230925	153000	1321395917	1858	1858	1858	1858	24684
220	20230925	152900	1275533045	1858	1858	1858	1858	0
221	20230925	152800	1275533045	1858	1858	1858	1858	0
222	20230925	152700	1275533045	1858	1858	1858	1858	0
223	20230925	152600	1275533045	1858	1858	1858	1858	0
224	20230925	152500	1275533045	1858	1858	1858	1858	0
225	20230925	152400	1275533045	1858	1858	1858	1858	0
226	20230925	152300	1275533045	1858	1858	1858	1858	0
227	20230925	152200	1275533045	1858	1858	1858	1858	0
228	20230925	152100	1275533045	1858	1858	1858	1858	0
229	20230925	152000	1275533045	1858	1858	1858	1858	0
230	20230925	151900	1275533045	1858	1857	1858	1857	2204
231	20230925	151800	1271438295	1858	1858	1858	1857	5324
232	20230925	151700	1261547457	1858	1860	1860	1858	3050
233	20230925	151600	1255876274	1860	1860	1860	1860	5104
234	20230925	151500	1246382834	1860	1859	1860	1857	3774
235	20230925	151400	1239369176	1860	1861	1861	1860	3944
236	20230925	151300	1232032453	1862	1862	1862	1862	38
237	20230925	151200	1231961697	1861	1862	1862	1861	5857
238	20230925	151100	1221060922	1862	1864	1864	1862	401
239	20230925	151000	1220314058	1862	1863	1863	1862	13
240	20230925	150900	1220289851	1862	1862	1862	1862	100
241	20230925	150800	1220103651	1860	1864	1864	1860	655
242	20230925	150700	1218884004	1863	1870	1870	1863	139
243	20230925	150600	1218624088	1870	1870	1870	1870	49
244	20230925	150500	1218532458	1870	1870	1870	1870	476
245	20230925	150400	1217642338	1870	1864	1870	1861	1067
246	20230925	150300	1215654570	1863	1866	1866	1863	674
247	20230925	150200	1214398207	1866	1869	1869	1866	400
248	20230925	150100	1213651001	1869	1873	1873	1869	145
249	20230925	150000	1213379770	1874	1874	1874	1874	154
250	20230925	145900	1213091174	1874	1880	1884	1874	3588
251	20230925	145800	1206362999	1880	1881	1881	1880	382
252	20230925	145700	1205644458	1881	1882	1882	1881	1010
253	20230925	145600	1203744433	1882	1885	1885	1882	570
254	20230925	145500	1202670050	1886	1888	1888	1886	1724
255	20230925	145400	1199417719	1887	1887	1887	1887	0
256	20230925	145300	1199417719	1887	1887	1887	1887	0
257	20230925	145200	1199417719	1887	1889	1890	1887	1424
258	20230925	145100	1196728426	1888	1888	1888	1888	117
259	20230925	145000	1196507530	1888	1888	1888	1888	106
260	20230925	144900	1196307402	1888	1888	1888	1888	4
261	20230925	144800	1196299850	1889	1892	1892	1889	2870
262	20230925	144700	1190873883	1892	1893	1893	1892	493
263	20230925	144600	1189940973	1899	1899	1899	1899	0
264	20230925	144500	1189940973	1899	1899	1899	1899	18
265	20230925	144400	1189906791	1891	1891	1891	1891	0
266	20230925	144300	1189906791	1891	1891	1891	1891	2
267	20230925	144200	1189903009	1890	1891	1891	1890	412
268	20230925	144100	1189124069	1898	1898	1898	1898	263
269	20230925	144000	1188624895	1891	1891	1891	1891	0
270	20230925	143900	1188624895	1891	1891	1891	1891	0
271	20230925	143800	1188624895	1891	1891	1891	1891	0
272	20230925	143700	1188624895	1891	1892	1892	1891	2
273	20230925	143600	1188621112	1900	1900	1900	1900	1
274	20230925	143500	1188619212	1891	1891	1891	1891	0
275	20230925	143400	1188619212	1891	1891	1891	1891	0
276	20230925	143300	1188619212	1891	1891	1891	1891	0
277	20230925	143200	1188619212	1891	1891	1891	1891	0
278	20230925	143100	1188619212	1891	1891	1891	1891	132
279	20230925	143000	1188369600	1891	1891	1891	1891	1
280	20230925	142900	1188367709	1900	1900	1900	1900	1
281	20230925	142800	1188365809	1900	1900	1900	1900	1
282	20230925	142700	1188363909	1890	1892	1892	1890	873
283	20230925	142600	1186712891	1892	1892	1892	1892	0
284	20230925	142500	1186712891	1892	1892	1892	1892	100
285	20230925	142400	1186523691	1891	1897	1897	1891	4700
286	20230925	142300	1177626084	1897	1901	1901	1897	1412
287	20230925	142200	1174945456	1900	1903	1903	1900	3
288	20230925	142100	1174939753	1900	1901	1901	1900	3294
289	20230925	142000	1168680288	1903	1903	1903	1902	1489
290	20230925	141900	1165846821	1903	1903	1903	1903	0
291	20230925	141800	1165846821	1903	1903	1903	1903	200
292	20230925	141700	1165466221	1903	1903	1903	1903	2
293	20230925	141600	1165462415	1903	1904	1904	1903	10
294	20230925	141500	1165443377	1909	1909	1909	1909	152
295	20230925	141400	1165153209	1909	1909	1909	1909	50
296	20230925	141300	1165057759	1904	1910	1910	1904	3522
297	20230925	141200	1158345903	1919	1910	1919	1908	657
298	20230925	141100	1157090632	1910	1911	1911	1910	466
299	20230925	141000	1156200560	1911	1911	1911	1911	0
300	20230925	140900	1156200560	1911	1911	1911	1911	0
301	20230925	140800	1156200560	1911	1911	1911	1911	160
302	20230925	140700	1155894800	1911	1912	1912	1911	201
303	20230925	140600	1155510670	1912	1912	1912	1912	0
304	20230925	140500	1155510670	1912	1912	1912	1912	1
305	20230925	140400	1155508758	1911	1921	1921	1911	2
306	20230925	140300	1155504926	1924	1924	1924	1924	0
307	20230925	140200	1155504926	1924	1924	1924	1924	0
308	20230925	140100	1155504926	1924	1924	1924	1924	500
309	20230925	140000	1154542926	1915	1915	1915	1915	8
310	20230925	135900	1154527606	1923	1923	1923	1923	260
311	20230925	135800	1154027626	1923	1923	1923	1923	10
312	20230925	135700	1154008396	1915	1910	1915	1910	21
313	20230925	135600	1153968191	1910	1910	1910	1910	100
314	20230925	135500	1153777191	1910	1911	1911	1910	100
315	20230925	135400	1153586189	1910	1910	1910	1910	386
316	20230925	135300	1152848929	1909	1915	1915	1909	116
317	20230925	135200	1152627365	1910	1910	1910	1910	514
318	20230925	135100	1151645625	1910	1910	1910	1910	500
319	20230925	135000	1150690625	1910	1910	1910	1910	500
320	20230925	134900	1149735625	1910	1912	1912	1910	433
321	20230925	134800	1148908587	1913	1914	1914	1913	67
322	20230925	134700	1148780412	1915	1928	1928	1915	3
323	20230925	134600	1148774654	1916	1916	1916	1916	0
324	20230925	134500	1148774654	1916	1916	1916	1916	3
325	20230925	134400	1148768906	1928	1928	1928	1928	3
326	20230925	134300	1148763122	1930	1930	1930	1930	0
327	20230925	134200	1148763122	1930	1920	1930	1916	852
328	20230925	134100	1147121810	1917	1920	1933	1917	505
329	20230925	134000	1146149309	1918	1918	1918	1918	0
330	20230925	133900	1146149309	1918	1908	1925	1907	63
331	20230925	133800	1146028717	1909	1909	1909	1909	498
332	20230925	133700	1145078035	1909	1910	1911	1909	3510
333	20230925	133600	1138374037	1911	1912	1912	1911	502
334	20230925	133500	1137414460	1912	1913	1913	1912	97
335	20230925	133400	1137228946	1914	1914	1914	1914	400
336	20230925	133300	1136463346	1912	1913	1914	1912	1156
337	20230925	133200	1134251914	1914	1914	1915	1914	344
338	20230925	133100	1133593340	1915	1915	1915	1915	233
339	20230925	133000	1133147145	1916	1915	1916	1915	46
340	20230925	132900	1133059019	1917	1917	1917	1916	870
341	20230925	132800	1131391783	1918	1918	1918	1918	157
342	20230925	132700	1131090657	1918	1919	1919	1918	507
343	20230925	132600	1130117729	1918	1919	1919	1918	1518
344	20230925	132500	1127205707	1919	1919	1919	1919	3
345	20230925	132400	1127199950	1920	1920	1920	1920	68
346	20230925	132300	1127069390	1920	1920	1920	1920	20
347	20230925	132200	1127030990	1920	1920	1920	1920	0
348	20230925	132100	1127030990	1920	1920	1920	1920	5
349	20230925	132000	1127021390	1928	1919	1928	1919	104
350	20230925	131900	1126821004	1918	1919	1919	1918	1499
351	20230925	131800	1123945857	1920	1920	1920	1920	5
352	20230925	131700	1123936257	1931	1931	1931	1931	1
353	20230925	131600	1123934326	1920	1933	1933	1920	4853
354	20230925	131500	1114608789	1923	1929	1930	1923	2756
355	20230925	131400	1109300584	1929	1929	1929	1920	2280
356	20230925	131300	1104911638	1929	1929	1929	1929	0
357	20230925	131200	1104911638	1929	1930	1930	1922	4
358	20230925	131100	1104903935	1922	1922	1922	1922	460
359	20230925	131000	1104019815	1922	1922	1922	1922	153
360	20230925	130900	1103725749	1922	1922	1922	1922	1
361	20230925	130800	1103723827	1932	1932	1932	1932	600
362	20230925	130700	1102564627	1922	1922	1922	1922	2
363	20230925	130600	1102560783	1932	1931	1932	1931	1051
364	20230925	130500	1100530300	1931	1922	1932	1922	2635
365	20230925	130400	1095440371	1922	1922	1922	1921	370
366	20230925	130300	1094729411	1921	1921	1921	1921	102
367	20230925	130200	1094533469	1934	1921	1935	1918	885
368	20230925	130100	1092834305	1921	1924	1924	1921	3451
369	20230925	130000	1086202864	1924	1935	1935	1924	1611
370	20230925	125900	1083095021	1936	1936	1936	1936	3
371	20230925	125800	1083089213	1935	1935	1935	1935	300
372	20230925	125700	1082508713	1936	1929	1936	1928	2885
373	20230925	125600	1076943371	1929	1929	1929	1929	6
374	20230925	125500	1076931797	1930	1929	1930	1929	300
375	20230925	125400	1076352997	1929	1934	1934	1925	2200
376	20230925	125300	1072107649	1936	1936	1936	1936	340
377	20230925	125200	1071449409	1936	1934	1936	1928	341
378	20230925	125100	1070789799	1934	1928	1934	1928	620
379	20230925	125000	1069591439	1934	1934	1934	1934	586
380	20230925	124900	1068458115	1937	1937	1937	1937	0
381	20230925	124800	1068458115	1937	1937	1937	1937	3540
382	20230925	124700	1061601135	1937	1936	1937	1936	103
383	20230925	124600	1061401674	1936	1934	1936	1934	6
384	20230925	124500	1061390067	1934	1928	1934	1928	3398
385	20230925	124400	1054823260	1928	1927	1928	1927	107
386	20230925	124300	1054617070	1918	1919	1927	1918	384
387	20230925	124200	1053880347	1919	1919	1925	1919	1825
388	20230925	124100	1050372058	1926	1926	1926	1926	1
389	20230925	124000	1050370132	1927	1918	1927	1918	499
390	20230925	123900	1049413041	1918	1918	1918	1918	0
391	20230925	123800	1049413041	1918	1918	1926	1918	1702
392	20230925	123700	1046146246	1918	1920	1920	1918	508
393	20230925	123600	1045171675	1921	1923	1923	1921	923
394	20230925	123500	1043398188	1922	1922	1922	1922	0
395	20230925	123400	1043398188	1922	1920	1922	1920	501
396	20230925	123300	1042435868	1933	1921	1933	1919	997
397	20230925	123200	1040521708	1933	1920	1934	1919	5590
398	20230925	123100	1029733787	1923	1923	1923	1923	501
399	20230925	123000	1028770364	1923	1925	1928	1920	1222
400	20230925	122900	1026419718	1925	1926	1926	1925	319
401	20230925	122800	1025805543	1929	1929	1929	1926	357
402	20230925	122700	1025117098	1930	1929	1930	1929	1539
403	20230925	122600	1022147075	1930	1930	1933	1929	4568
404	20230925	122500	1013327836	1933	1929	1933	1929	5052
405	20230925	122400	1003562834	1929	1926	1940	1926	5807
406	20230925	122300	992358290	1925	1923	1925	1923	841
407	20230925	122200	990741026	1923	1922	1924	1922	109
408	20230925	122100	990531503	1919	1917	1922	1917	1187
409	20230925	122000	988253707	1916	1911	1916	1911	646
410	20230925	121900	987016748	1910	1907	1910	1907	1699
411	20230925	121800	983772041	1907	1908	1908	1907	75
412	20230925	121700	983628952	1908	1904	1908	1904	2594
413	20230925	121600	978685935	1904	1901	1904	1901	1300
414	20230925	121500	976211035	1901	1901	1901	1901	315
415	20230925	121400	975612220	1902	1903	1903	1902	2148
416	20230925	121300	971526674	1905	1905	1905	1905	0
417	20230925	121200	971526674	1905	1903	1905	1903	303
418	20230925	121100	970949536	1904	1904	1904	1904	35
419	20230925	121000	970882896	1904	1904	1904	1904	70
420	20230925	120900	970749616	1904	1904	1904	1904	1
421	20230925	120800	970747712	1904	1904	1904	1904	262
422	20230925	120700	970248864	1905	1903	1905	1903	101
423	20230925	120600	970056561	1903	1904	1904	1902	411
424	20230925	120500	969274530	1905	1905	1905	1905	5
425	20230925	120400	969265005	1905	1903	1905	1903	1375
426	20230925	120300	966646270	1903	1900	1903	1900	2350
427	20230925	120200	962175264	1903	1902	1903	1900	70
428	20230925	120100	962042099	1902	1902	1902	1902	500
429	20230925	120000	961091099	1902	1901	1902	1901	360
430	20230925	115900	960406404	1901	1900	1901	1900	100
431	20230925	115800	960216403	1899	1899	1900	1899	14
432	20230925	115700	960189816	1897	1897	1897	1897	0
433	20230925	115600	960189816	1897	1897	1897	1897	110
434	20230925	115500	959981146	1897	1897	1897	1897	960
435	20230925	115400	958160026	1897	1897	1901	1896	1360
436	20230925	115300	955577670	1897	1897	1897	1895	157
437	20230925	115200	955279957	1897	1895	1897	1895	297
438	20230925	115100	954716949	1896	1895	1896	1895	1196
439	20230925	115000	952450454	1896	1895	1896	1895	533
440	20230925	114900	951440368	1895	1895	1902	1895	1011
441	20230925	114800	949522850	1895	1894	1895	1894	1026
442	20230925	114700	947579184	1892	1893	1894	1892	1706
443	20230925	114600	944349738	1893	1893	1894	1893	437
444	20230925	114500	943522439	1893	1892	1893	1892	548
445	20230925	114400	942485175	1894	1890	1894	1890	1092
446	20230925	114300	940420690	1890	1887	1890	1887	1137
447	20230925	114200	938274637	1887	1887	1887	1887	3
448	20230925	114100	938268976	1888	1886	1888	1886	242
449	20230925	114000	937812204	1881	1881	1881	1881	338
450	20230925	113900	937176426	1881	1881	1881	1881	152
451	20230925	113800	936890514	1881	1879	1881	1879	1000
452	20230925	113700	935009540	1878	1878	1878	1878	2
453	20230925	113600	935005784	1880	1880	1880	1880	0
454	20230925	113500	935005784	1880	1880	1880	1880	0
455	20230925	113400	935005784	1880	1880	1880	1880	0
456	20230925	113300	935005784	1880	1880	1880	1880	2
457	20230925	113200	935002024	1876	1876	1876	1876	2
458	20230925	113100	934998272	1876	1876	1876	1876	0
459	20230925	113000	934998272	1876	1876	1876	1876	0
460	20230925	112900	934998272	1876	1876	1876	1876	2
461	20230925	112800	934994520	1876	1876	1876	1876	26
462	20230925	112700	934945744	1881	1881	1881	1881	0
463	20230925	112600	934945744	1881	1881	1881	1881	0
464	20230925	112500	934945744	1881	1875	1881	1875	1201
465	20230925	112400	932693863	1875	1881	1881	1875	1577
466	20230925	112300	929732675	1880	1886	1886	1880	337
467	20230925	112200	929097104	1886	1880	1886	1880	56
468	20230925	112100	928991709	1880	1880	1880	1880	195
469	20230925	112000	928625109	1876	1876	1876	1876	0
470	20230925	111900	928625109	1876	1876	1876	1876	0
471	20230925	111800	928625109	1876	1876	1876	1876	561
472	20230925	111700	927572673	1875	1875	1876	1875	302
473	20230925	111600	927006422	1875	1875	1875	1875	972
474	20230925	111500	925183922	1875	1878	1878	1875	2434
475	20230925	111400	920620019	1880	1880	1880	1880	120
476	20230925	111300	920394419	1880	1880	1880	1880	4
477	20230925	111200	920386899	1878	1878	1878	1878	2
478	20230925	111100	920383143	1880	1880	1880	1880	952
479	20230925	111000	918593383	1886	1886	1886	1886	0
480	20230925	110900	918593383	1886	1886	1886	1886	0
481	20230925	110800	918593383	1886	1886	1886	1886	0
482	20230925	110700	918593383	1886	1880	1886	1880	5
483	20230925	110600	918583965	1887	1886	1887	1876	319
484	20230925	110500	917982774	1876	1876	1876	1876	340
485	20230925	110400	917344934	1888	1888	1888	1888	296
486	20230925	110300	916786086	1889	1889	1889	1889	499
487	20230925	110200	915843475	1889	1888	1889	1888	706
488	20230925	110100	914509945	1888	1876	1888	1876	230
489	20230925	110000	914078115	1887	1885	1887	1885	70
490	20230925	105900	913946073	1885	1874	1885	1873	465
491	20230925	105800	913074382	1872	1876	1876	1872	72
492	20230925	105700	912939546	1891	1891	1891	1891	0
493	20230925	105600	912939546	1891	1891	1891	1891	0
494	20230925	105500	912939546	1891	1873	1891	1866	1160
495	20230925	105400	910765617	1871	1884	1884	1871	135
496	20230925	105300	910511550	1884	1886	1886	1870	5155
497	20230925	105200	900855164	1886	1879	1886	1879	1463
498	20230925	105100	898103215	1879	1879	1879	1879	1
499	20230925	105000	898101336	1878	1878	1878	1878	0
500	20230925	104900	898101336	1878	1870	1879	1870	68
501	20230925	104800	897974159	1870	1873	1878	1870	212
502	20230925	104700	897577389	1872	1870	1872	1870	502
503	20230925	104600	896637649	1881	1874	1881	1870	1838
504	20230925	104500	893192971	1873	1873	1873	1873	1
505	20230925	104400	893191098	1882	1882	1882	1882	1
506	20230925	104300	893189216	1873	1882	1882	1873	57
507	20230925	104200	893082430	1882	1882	1882	1882	84
508	20230925	104100	892924342	1882	1882	1882	1882	0
509	20230925	104000	892924342	1882	1871	1882	1871	15
510	20230925	103900	892896123	1881	1879	1881	1879	1016
511	20230925	103800	890985281	1880	1871	1880	1871	108
512	20230925	103700	890782801	1871	1871	1871	1871	34
513	20230925	103600	890719187	1879	1879	1879	1877	320
514	20230925	103500	890118103	1879	1873	1879	1870	397
515	20230925	103400	889374233	1873	1873	1873	1873	8
516	20230925	103300	889359249	1873	1873	1873	1873	0
517	20230925	103200	889359249	1873	1880	1880	1873	879
518	20230925	103100	887712336	1881	1886	1886	1881	184
519	20230925	103000	887366117	1886	1885	1886	1885	30
520	20230925	102900	887309552	1886	1875	1886	1875	230
521	20230925	102800	886878088	1874	1875	1875	1874	353
522	20230925	102700	886216423	1875	1890	1894	1873	2866
523	20230925	102600	880797795	1890	1873	1890	1873	2743
524	20230925	102500	875634163	1874	1873	1874	1873	81
525	20230925	102400	875482430	1862	1862	1862	1862	0
526	20230925	102300	875482430	1862	1862	1862	1862	0
527	20230925	102200	875482430	1862	1862	1862	1859	3052
528	20230925	102100	869799611	1859	1862	1862	1859	7887
529	20230925	102000	855132502	1872	1871	1872	1871	1600
530	20230925	101900	852137322	1860	1862	1862	1860	3212
531	20230925	101800	846160107	1861	1867	1867	1861	2322
532	20230925	101700	841836094	1871	1872	1872	1871	94
533	20230925	101600	841660128	1872	1873	1873	1872	2017
534	20230925	101500	837884044	1873	1873	1873	1873	0
535	20230925	101400	837884044	1873	1876	1876	1873	1257
536	20230925	101300	835526677	1881	1874	1881	1874	538
537	20230925	101200	834518430	1874	1876	1876	1874	2309
538	20230925	101100	830187092	1880	1880	1880	1880	531
539	20230925	101000	829188812	1881	1872	1881	1872	2602
540	20230925	100900	824300115	1871	1870	1871	1868	702
541	20230925	100800	822986782	1870	1870	1870	1870	630
542	20230925	100700	821808682	1867	1866	1870	1866	4625
543	20230925	100600	813168232	1866	1865	1866	1865	826
544	20230925	100500	811627642	1863	1866	1866	1863	1267
545	20230925	100400	809264920	1861	1862	1862	1861	963
546	20230925	100300	807472677	1861	1866	1866	1861	487
547	20230925	100200	806566120	1866	1861	1866	1861	192
548	20230925	100100	806207858	1866	1865	1866	1865	1552
549	20230925	100000	803311876	1865	1863	1865	1863	2000
550	20230925	095900	799582976	1863	1861	1863	1860	2704
551	20230925	095800	794548223	1862	1870	1870	1862	5816
552	20230925	095700	783706362	1870	1873	1873	1870	520
553	20230925	095600	782733719	1871	1866	1873	1866	1163
554	20230925	095500	780560402	1866	1866	1866	1866	9
555	20230925	095400	780543608	1866	1864	1866	1864	14
556	20230925	095300	780517494	1866	1864	1866	1864	14
557	20230925	095200	780491376	1866	1866	1866	1864	1879
558	20230925	095100	776987894	1866	1867	1867	1866	1658
559	20230925	095000	773893566	1866	1866	1867	1866	1531
560	20230925	094900	771036713	1865	1865	1865	1864	5681
561	20230925	094800	760446329	1865	1865	1865	1864	3238
562	20230925	094700	754409051	1867	1864	1867	1864	3620
563	20230925	094600	747659762	1867	1867	1867	1867	1000
564	20230925	094500	745792762	1867	1865	1867	1865	929
565	20230925	094400	744060175	1865	1866	1866	1865	300
566	20230925	094300	743500655	1870	1870	1870	1870	97
567	20230925	094200	743319265	1865	1868	1868	1865	3534
568	20230925	094100	736726543	1868	1868	1868	1868	191
569	20230925	094000	736369755	1866	1868	1871	1866	3841
570	20230925	093900	729195058	1871	1868	1871	1868	520
571	20230925	093800	728223590	1868	1868	1868	1866	433
572	20230925	093700	727415430	1865	1865	1865	1863	753
573	20230925	093600	726012068	1864	1863	1864	1862	219
574	20230925	093500	725603877	1862	1862	1862	1862	2087
575	20230925	093400	721717883	1862	1870	1870	1862	373
576	20230925	093300	721023116	1870	1858	1870	1858	2277
577	20230925	093200	716788040	1856	1860	1865	1856	8572
578	20230925	093100	700829271	1851	1848	1860	1848	3224
579	20230925	093000	694853305	1848	1846	1857	1846	3993
580	20230925	092900	687466902	1846	1864	1864	1841	24694
581	20230925	092800	641666623	1862	1870	1870	1861	2086
582	20230925	092700	637781755	1870	1862	1870	1861	5470
583	20230925	092600	627595135	1861	1873	1873	1861	9206
584	20230925	092500	610449605	1864	1864	1868	1864	544
585	20230925	092400	609435405	1864	1870	1870	1863	18426
586	20230925	092300	575060305	1870	1874	1874	1870	4695
587	20230925	092200	566273407	1872	1883	1889	1872	7150
588	20230925	092100	552883424	1872	1868	1872	1867	18401
589	20230925	092000	518443635	1868	1869	1872	1868	2129
590	20230925	091900	514464080	1866	1871	1872	1866	9629
591	20230925	091800	496479610	1872	1889	1889	1871	15600
592	20230925	091700	467207571	1890	1898	1900	1890	7558
593	20230925	091600	452873872	1898	1891	1900	1888	5865
594	20230925	091500	441786161	1892	1883	1892	1882	3729
595	20230925	091400	434752758	1883	1885	1885	1880	10656
596	20230925	091300	414691224	1884	1887	1887	1883	2066
597	20230925	091200	410797466	1883	1880	1887	1880	2877
598	20230925	091100	405381958	1880	1887	1888	1874	15692
599	20230925	091000	375854530	1886	1900	1900	1886	2989
600	20230925	090900	370191725	1900	1882	1900	1882	1912
601	20230925	090800	366569550	1882	1901	1901	1882	7847
602	20230925	090700	351748195	1916	1908	1918	1900	18542
603	20230925	090600	316440944	1908	1939	1939	1908	4055
604	20230925	090500	308664686	1943	1918	1953	1907	19829
605	20230925	090400	270348930	1919	1910	1919	1907	11988
606	20230925	090300	247440534	1910	1901	1910	1901	10930
607	20230925	090200	226602254	1901	1885	1906	1885	15571
608	20230925	090100	197032250	1885	1886	1900	1873	27290
609	20230925	090000	145721416	1900	1943	1943	1886	75334