KissMeData/332290/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204600	436125065	1860	1860	1860	1860	28582
3	20230925	204500	436125065	1860	1860	1860	1860	0
4	20230925	204400	436125065	1860	1860	1860	1860	0
5	20230925	204300	436125065	1860	1860	1860	1860	0
6	20230925	204200	436125065	1860	1860	1860	1860	0
7	20230925	204100	436125065	1860	1860	1860	1860	0
8	20230925	204000	436125065	1860	1860	1860	1860	0
9	20230925	203900	436125065	1860	1860	1860	1860	0
10	20230925	203800	436125065	1860	1860	1860	1860	0
11	20230925	203700	436125065	1860	1860	1860	1860	0
12	20230925	203600	436125065	1860	1860	1860	1860	0
13	20230925	203500	436125065	1860	1860	1860	1860	0
14	20230925	203400	436125065	1860	1860	1860	1860	0
15	20230925	203300	436125065	1860	1860	1860	1860	0
16	20230925	203200	436125065	1860	1860	1860	1860	0
17	20230925	203100	436125065	1860	1860	1860	1860	0
18	20230925	203000	436125065	1860	1860	1860	1860	0
19	20230925	202900	436125065	1860	1860	1860	1860	0
20	20230925	202800	436125065	1860	1860	1860	1860	0
21	20230925	202700	436125065	1860	1860	1860	1860	0
22	20230925	202600	436125065	1860	1860	1860	1860	0
23	20230925	202500	436125065	1860	1860	1860	1860	0
24	20230925	202400	436125065	1860	1860	1860	1860	0
25	20230925	202300	436125065	1860	1860	1860	1860	0
26	20230925	202200	436125065	1860	1860	1860	1860	0
27	20230925	202100	436125065	1860	1860	1860	1860	0
28	20230925	202000	436125065	1860	1860	1860	1860	0
29	20230925	201900	436125065	1860	1860	1860	1860	0
30	20230925	201800	436125065	1860	1860	1860	1860	0
31	20230925	201700	436125065	1860	1860	1860	1860	0
32	20230925	201600	436125065	1860	1860	1860	1860	28582
33	20230925	201500	436125065	1860	1860	1860	1860	0
34	20230925	201400	436125065	1860	1860	1860	1860	0
35	20230925	201300	436125065	1860	1860	1860	1860	0
36	20230925	201200	436125065	1860	1860	1860	1860	0
37	20230925	201100	436125065	1860	1860	1860	1860	0
38	20230925	201000	436125065	1860	1860	1860	1860	0
39	20230925	200900	436125065	1860	1860	1860	1860	0
40	20230925	200800	436125065	1860	1860	1860	1860	0
41	20230925	200700	436125065	1860	1860	1860	1860	0
42	20230925	200600	436125065	1860	1860	1860	1860	0
43	20230925	200500	436125065	1860	1860	1860	1860	0
44	20230925	200400	436125065	1860	1860	1860	1860	0
45	20230925	200300	436125065	1860	1860	1860	1860	0
46	20230925	200200	436125065	1860	1860	1860	1860	0
47	20230925	200100	436125065	1860	1860	1860	1860	0
48	20230925	200000	436125065	1860	1860	1860	1860	0
49	20230925	195900	436125065	1860	1860	1860	1860	0
50	20230925	195800	436125065	1860	1860	1860	1860	0
51	20230925	195700	436125065	1860	1860	1860	1860	0
52	20230925	195600	436125065	1860	1860	1860	1860	0
53	20230925	195500	436125065	1860	1860	1860	1860	0
54	20230925	195400	436125065	1860	1860	1860	1860	0
55	20230925	195300	436125065	1860	1860	1860	1860	0
56	20230925	195200	436125065	1860	1860	1860	1860	0
57	20230925	195100	436125065	1860	1860	1860	1860	0
58	20230925	195000	436125065	1860	1860	1860	1860	0
59	20230925	194900	436125065	1860	1860	1860	1860	0
60	20230925	194800	436125065	1860	1860	1860	1860	0
61	20230925	194700	436125065	1860	1860	1860	1860	0
62	20230925	194600	436125065	1860	1860	1860	1860	28582
63	20230925	194500	436125065	1860	1860	1860	1860	0
64	20230925	194400	436125065	1860	1860	1860	1860	0
65	20230925	194300	436125065	1860	1860	1860	1860	0
66	20230925	194200	436125065	1860	1860	1860	1860	0
67	20230925	194100	436125065	1860	1860	1860	1860	0
68	20230925	194000	436125065	1860	1860	1860	1860	0
69	20230925	193900	436125065	1860	1860	1860	1860	0
70	20230925	193800	436125065	1860	1860	1860	1860	0
71	20230925	193700	436125065	1860	1860	1860	1860	0
72	20230925	193600	436125065	1860	1860	1860	1860	0
73	20230925	193500	436125065	1860	1860	1860	1860	0
74	20230925	193400	436125065	1860	1860	1860	1860	0
75	20230925	193300	436125065	1860	1860	1860	1860	0
76	20230925	193200	436125065	1860	1860	1860	1860	0
77	20230925	193100	436125065	1860	1860	1860	1860	0
78	20230925	193000	436125065	1860	1860	1860	1860	0
79	20230925	192900	436125065	1860	1860	1860	1860	0
80	20230925	192800	436125065	1860	1860	1860	1860	0
81	20230925	192700	436125065	1860	1860	1860	1860	0
82	20230925	192600	436125065	1860	1860	1860	1860	0
83	20230925	192500	436125065	1860	1860	1860	1860	0
84	20230925	192400	436125065	1860	1860	1860	1860	0
85	20230925	192300	436125065	1860	1860	1860	1860	0
86	20230925	192200	436125065	1860	1860	1860	1860	0
87	20230925	192100	436125065	1860	1860	1860	1860	0
88	20230925	192000	436125065	1860	1860	1860	1860	0
89	20230925	191900	436125065	1860	1860	1860	1860	0
90	20230925	191800	436125065	1860	1860	1860	1860	0
91	20230925	191700	436125065	1860	1860	1860	1860	0
92	20230925	191600	436125065	1860	1860	1860	1860	28582
93	20230925	191500	436125065	1860	1860	1860	1860	0
94	20230925	191400	436125065	1860	1860	1860	1860	0
95	20230925	191300	436125065	1860	1860	1860	1860	0
96	20230925	191200	436125065	1860	1860	1860	1860	0
97	20230925	191100	436125065	1860	1860	1860	1860	0
98	20230925	191000	436125065	1860	1860	1860	1860	0
99	20230925	190900	436125065	1860	1860	1860	1860	0
100	20230925	190800	436125065	1860	1860	1860	1860	0
101	20230925	190700	436125065	1860	1860	1860	1860	0
102	20230925	190600	436125065	1860	1860	1860	1860	0
103	20230925	190500	436125065	1860	1860	1860	1860	0
104	20230925	190400	436125065	1860	1860	1860	1860	0
105	20230925	190300	436125065	1860	1860	1860	1860	0
106	20230925	190200	436125065	1860	1860	1860	1860	0
107	20230925	190100	436125065	1860	1860	1860	1860	0
108	20230925	190000	436125065	1860	1860	1860	1860	0
109	20230925	185900	436125065	1860	1860	1860	1860	0
110	20230925	185800	436125065	1860	1860	1860	1860	0
111	20230925	185700	436125065	1860	1860	1860	1860	0
112	20230925	185600	436125065	1860	1860	1860	1860	0
113	20230925	185500	436125065	1860	1860	1860	1860	0
114	20230925	185400	436125065	1860	1860	1860	1860	0
115	20230925	185300	436125065	1860	1860	1860	1860	0
116	20230925	185200	436125065	1860	1860	1860	1860	0
117	20230925	185100	436125065	1860	1860	1860	1860	0
118	20230925	185000	436125065	1860	1860	1860	1860	0
119	20230925	184900	436125065	1860	1860	1860	1860	0
120	20230925	184800	436125065	1860	1860	1860	1860	0
121	20230925	184700	436125065	1860	1860	1860	1860	0
122	20230925	184600	436125065	1860	1860	1860	1860	28582
123	20230925	184500	436125065	1860	1860	1860	1860	0
124	20230925	184400	436125065	1860	1860	1860	1860	0
125	20230925	184300	436125065	1860	1860	1860	1860	0
126	20230925	184200	436125065	1860	1860	1860	1860	0
127	20230925	184100	436125065	1860	1860	1860	1860	0
128	20230925	184000	436125065	1860	1860	1860	1860	0
129	20230925	183900	436125065	1860	1860	1860	1860	0
130	20230925	183800	436125065	1860	1860	1860	1860	0
131	20230925	183700	436125065	1860	1860	1860	1860	0
132	20230925	183600	436125065	1860	1860	1860	1860	0
133	20230925	183500	436125065	1860	1860	1860	1860	0
134	20230925	183400	436125065	1860	1860	1860	1860	0
135	20230925	183300	436125065	1860	1860	1860	1860	0
136	20230925	183200	436125065	1860	1860	1860	1860	0
137	20230925	183100	436125065	1860	1860	1860	1860	0
138	20230925	183000	436125065	1860	1860	1860	1860	0
139	20230925	182900	436125065	1860	1860	1860	1860	0
140	20230925	182800	436125065	1860	1860	1860	1860	0
141	20230925	182700	436125065	1860	1860	1860	1860	0
142	20230925	182600	436125065	1860	1860	1860	1860	0
143	20230925	182500	436125065	1860	1860	1860	1860	0
144	20230925	182400	436125065	1860	1860	1860	1860	0
145	20230925	182300	436125065	1860	1860	1860	1860	0
146	20230925	182200	436125065	1860	1860	1860	1860	0
147	20230925	182100	436125065	1860	1860	1860	1860	0
148	20230925	182000	436125065	1860	1860	1860	1860	0
149	20230925	181900	436125065	1860	1860	1860	1860	0
150	20230925	181800	436125065	1860	1860	1860	1860	0
151	20230925	181700	436125065	1860	1860	1860	1860	0
152	20230925	181600	436125065	1860	1860	1860	1860	28582
153	20230925	181500	436125065	1860	1860	1860	1860	0
154	20230925	181400	436125065	1860	1860	1860	1860	0
155	20230925	181300	436125065	1860	1860	1860	1860	0
156	20230925	181200	436125065	1860	1860	1860	1860	0
157	20230925	181100	436125065	1860	1860	1860	1860	0
158	20230925	181000	436125065	1860	1860	1860	1860	0
159	20230925	180900	436125065	1860	1860	1860	1860	0
160	20230925	180800	436125065	1860	1860	1860	1860	0
161	20230925	180700	436125065	1860	1860	1860	1860	0
162	20230925	180600	436125065	1860	1860	1860	1860	0
163	20230925	180500	436125065	1860	1860	1860	1860	0
164	20230925	180400	436125065	1860	1860	1860	1860	0
165	20230925	180300	436125065	1860	1860	1860	1860	0
166	20230925	180200	436125065	1860	1860	1860	1860	0
167	20230925	180100	436125065	1860	1860	1860	1860	0
168	20230925	180000	436125065	1860	1860	1860	1860	0
169	20230925	175900	436125065	1860	1860	1860	1860	0
170	20230925	175800	436125065	1860	1860	1860	1860	0
171	20230925	175700	436125065	1860	1860	1860	1860	0
172	20230925	175600	436125065	1860	1860	1860	1860	0
173	20230925	175500	436125065	1860	1860	1860	1860	0
174	20230925	175400	436125065	1860	1860	1860	1860	0
175	20230925	175300	436125065	1860	1860	1860	1860	0
176	20230925	175200	436125065	1860	1860	1860	1860	0
177	20230925	175100	436125065	1860	1860	1860	1860	0
178	20230925	175000	436125065	1860	1860	1860	1860	0
179	20230925	174900	436125065	1860	1860	1860	1860	0
180	20230925	174800	436125065	1860	1860	1860	1860	0
181	20230925	174700	436125065	1860	1860	1860	1860	0
182	20230925	174600	436125065	1860	1860	1860	1860	28582
183	20230925	174500	436125065	1860	1860	1860	1860	0
184	20230925	174400	436125065	1860	1860	1860	1860	0
185	20230925	174300	436125065	1860	1860	1860	1860	0
186	20230925	174200	436125065	1860	1860	1860	1860	0
187	20230925	174100	436125065	1860	1860	1860	1860	0
188	20230925	174000	436125065	1860	1860	1860	1860	0
189	20230925	173900	436125065	1860	1860	1860	1860	0
190	20230925	173800	436125065	1860	1860	1860	1860	0
191	20230925	173700	436125065	1860	1860	1860	1860	0
192	20230925	173600	436125065	1860	1860	1860	1860	0
193	20230925	173500	436125065	1860	1860	1860	1860	0
194	20230925	173400	436125065	1860	1860	1860	1860	0
195	20230925	173300	436125065	1860	1860	1860	1860	0
196	20230925	173200	436125065	1860	1860	1860	1860	0
197	20230925	173100	436125065	1860	1860	1860	1860	0
198	20230925	173000	436125065	1860	1860	1860	1860	0
199	20230925	172900	436125065	1860	1860	1860	1860	0
200	20230925	172800	436125065	1860	1860	1860	1860	0
201	20230925	172700	436125065	1860	1860	1860	1860	0
202	20230925	172600	436125065	1860	1860	1860	1860	0
203	20230925	172500	436125065	1860	1860	1860	1860	0
204	20230925	172400	436125065	1860	1860	1860	1860	0
205	20230925	172300	436125065	1860	1860	1860	1860	0
206	20230925	172200	436125065	1860	1860	1860	1860	0
207	20230925	172100	436125065	1860	1860	1860	1860	0
208	20230925	172000	436125065	1860	1860	1860	1860	0
209	20230925	171900	436125065	1860	1860	1860	1860	0
210	20230925	171800	436125065	1860	1860	1860	1860	0
211	20230925	171700	436125065	1860	1860	1860	1860	0
212	20230925	171600	436125065	1860	1860	1860	1860	28582
213	20230925	171500	436125065	1860	1860	1860	1860	0
214	20230925	171400	436125065	1860	1860	1860	1860	0
215	20230925	171300	436125065	1860	1860	1860	1860	0
216	20230925	171200	436125065	1860	1860	1860	1860	0
217	20230925	171100	436125065	1860	1860	1860	1860	0
218	20230925	171000	436125065	1860	1860	1860	1860	0
219	20230925	170900	436125065	1860	1860	1860	1860	0
220	20230925	170800	436125065	1860	1860	1860	1860	0
221	20230925	170700	436125065	1860	1860	1860	1860	0
222	20230925	170600	436125065	1860	1860	1860	1860	0
223	20230925	170500	436125065	1860	1860	1860	1860	0
224	20230925	170400	436125065	1860	1860	1860	1860	0
225	20230925	170300	436125065	1860	1860	1860	1860	0
226	20230925	170200	436125065	1860	1860	1860	1860	0
227	20230925	170100	436125065	1860	1860	1860	1860	0
228	20230925	170000	436125065	1860	1860	1860	1860	0
229	20230925	165900	436125065	1860	1860	1860	1860	0
230	20230925	165800	436125065	1860	1860	1860	1860	0
231	20230925	165700	436125065	1860	1860	1860	1860	0
232	20230925	165600	436125065	1860	1860	1860	1860	0
233	20230925	165500	436125065	1860	1860	1860	1860	0
234	20230925	165400	436125065	1860	1860	1860	1860	0
235	20230925	165300	436125065	1860	1860	1860	1860	0
236	20230925	165200	436125065	1860	1860	1860	1860	0
237	20230925	165100	436125065	1860	1860	1860	1860	0
238	20230925	165000	436125065	1860	1860	1860	1860	0
239	20230925	164900	436125065	1860	1860	1860	1860	0
240	20230925	164800	436125065	1860	1860	1860	1860	0
241	20230925	164700	436125065	1860	1860	1860	1860	0
242	20230925	164600	436125065	1860	1860	1860	1860	28582
243	20230925	164500	436125065	1860	1860	1860	1860	0
244	20230925	164400	436125065	1860	1860	1860	1860	0
245	20230925	164300	436125065	1860	1860	1860	1860	0
246	20230925	164200	436125065	1860	1860	1860	1860	0
247	20230925	164100	436125065	1860	1860	1860	1860	0
248	20230925	164000	436125065	1860	1860	1860	1860	0
249	20230925	163900	436125065	1860	1860	1860	1860	0
250	20230925	163800	436125065	1860	1860	1860	1860	0
251	20230925	163700	436125065	1860	1860	1860	1860	0
252	20230925	163600	436125065	1860	1860	1860	1860	0
253	20230925	163500	436125065	1860	1860	1860	1860	0
254	20230925	163400	436125065	1860	1860	1860	1860	0
255	20230925	163300	436125065	1860	1860	1860	1860	0
256	20230925	163200	436125065	1860	1860	1860	1860	0
257	20230925	163100	436125065	1860	1860	1860	1860	0
258	20230925	163000	436125065	1860	1860	1860	1860	0
259	20230925	162900	436125065	1860	1860	1860	1860	0
260	20230925	162800	436125065	1860	1860	1860	1860	0
261	20230925	162700	436125065	1860	1860	1860	1860	0
262	20230925	162600	436125065	1860	1860	1860	1860	0
263	20230925	162500	436125065	1860	1860	1860	1860	0
264	20230925	162400	436125065	1860	1860	1860	1860	0
265	20230925	162300	436125065	1860	1860	1860	1860	0
266	20230925	162200	436125065	1860	1860	1860	1860	0
267	20230925	162100	436125065	1860	1860	1860	1860	0
268	20230925	162000	436125065	1860	1860	1860	1860	0
269	20230925	161900	436125065	1860	1860	1860	1860	0
270	20230925	161800	436125065	1860	1860	1860	1860	0
271	20230925	161700	436125065	1860	1860	1860	1860	0
272	20230925	161600	436125065	1860	1860	1860	1860	28582
273	20230925	161500	436125065	1860	1860	1860	1860	0
274	20230925	161400	436125065	1860	1860	1860	1860	0
275	20230925	161300	436125065	1860	1860	1860	1860	0
276	20230925	161200	436125065	1860	1860	1860	1860	0
277	20230925	161100	436125065	1860	1860	1860	1860	0
278	20230925	161000	436125065	1860	1860	1860	1860	0
279	20230925	160900	436125065	1860	1860	1860	1860	0
280	20230925	160800	436125065	1860	1860	1860	1860	0
281	20230925	160700	436125065	1860	1860	1860	1860	0
282	20230925	160600	436125065	1860	1860	1860	1860	0
283	20230925	160500	436125065	1860	1860	1860	1860	0
284	20230925	160400	436125065	1860	1860	1860	1860	0
285	20230925	160300	436125065	1860	1860	1860	1860	0
286	20230925	160200	436125065	1860	1860	1860	1860	0
287	20230925	160100	436125065	1860	1860	1860	1860	0
288	20230925	160000	436125065	1860	1860	1860	1860	0
289	20230925	155900	436125065	1860	1860	1860	1860	0
290	20230925	155800	436125065	1860	1860	1860	1860	0
291	20230925	155700	436125065	1860	1860	1860	1860	0
292	20230925	155600	436125065	1860	1860	1860	1860	0
293	20230925	155500	436125065	1860	1860	1860	1860	0
294	20230925	155400	436125065	1860	1860	1860	1860	0
295	20230925	155300	436125065	1860	1860	1860	1860	0
296	20230925	155200	436125065	1860	1860	1860	1860	0
297	20230925	155100	436125065	1860	1860	1860	1860	0
298	20230925	155000	436125065	1860	1860	1860	1860	0
299	20230925	154900	436125065	1860	1860	1860	1860	0
300	20230925	154800	436125065	1860	1860	1860	1860	0
301	20230925	154700	436125065	1860	1860	1860	1860	0
302	20230925	154600	436125065	1860	1860	1860	1860	28582
303	20230925	154500	436125065	1860	1860	1860	1860	0
304	20230925	154400	436125065	1860	1860	1860	1860	0
305	20230925	154300	436125065	1860	1860	1860	1860	0
306	20230925	154200	436125065	1860	1860	1860	1860	0
307	20230925	154100	436125065	1860	1860	1860	1860	0
308	20230925	154000	436125065	1860	1860	1860	1860	0
309	20230925	153900	436125065	1860	1860	1860	1860	0
310	20230925	153800	436125065	1860	1860	1860	1860	0
311	20230925	153700	436125065	1860	1860	1860	1860	0
312	20230925	153600	436125065	1860	1860	1860	1860	0
313	20230925	153500	436125065	1860	1860	1860	1860	0
314	20230925	153400	436125065	1860	1860	1860	1860	0
315	20230925	153300	436125065	1860	1860	1860	1860	0
316	20230925	153200	436125065	1860	1860	1860	1860	0
317	20230925	153100	436125065	1860	1860	1860	1860	0
318	20230925	153000	436125065	1860	1860	1860	1860	28582
319	20230925	152900	382962545	1860	1860	1860	1860	0
320	20230925	152800	382962545	1860	1860	1860	1860	0
321	20230925	152700	382962545	1860	1860	1860	1860	0
322	20230925	152600	382962545	1860	1860	1860	1860	0
323	20230925	152500	382962545	1860	1860	1860	1860	0
324	20230925	152400	382962545	1860	1860	1860	1860	0
325	20230925	152300	382962545	1860	1860	1860	1860	0
326	20230925	152200	382962545	1860	1860	1860	1860	0
327	20230925	152100	382962545	1860	1860	1860	1860	0
328	20230925	152000	382962545	1860	1860	1860	1860	0
329	20230925	151900	382962545	1860	1865	1868	1860	4830
330	20230925	151800	373964618	1866	1869	1869	1866	1238
331	20230925	151700	371652295	1870	1871	1871	1870	1132
332	20230925	151600	369535127	1876	1876	1876	1876	100
333	20230925	151500	369347527	1876	1876	1876	1876	200
334	20230925	151400	368972327	1876	1876	1876	1876	0
335	20230925	151300	368972327	1876	1876	1876	1876	1000
336	20230925	151200	367096327	1876	1869	1876	1869	1003
337	20230925	151100	365215322	1876	1876	1876	1876	5
338	20230925	151000	365205942	1876	1876	1876	1876	6
339	20230925	150900	365194686	1879	1876	1879	1876	531
340	20230925	150800	364197917	1880	1880	1880	1880	0
341	20230925	150700	364197917	1880	1880	1880	1880	1
342	20230925	150600	364196037	1868	1868	1879	1868	86
343	20230925	150500	364034586	1882	1882	1882	1882	1
344	20230925	150400	364032704	1888	1888	1888	1888	1
345	20230925	150300	364030816	1865	1866	1866	1865	1746
346	20230925	150200	360773134	1865	1879	1879	1865	2618
347	20230925	150100	355876597	1894	1894	1894	1894	0
348	20230925	150000	355876597	1894	1894	1894	1894	0
349	20230925	145900	355876597	1894	1894	1894	1894	466
350	20230925	145800	354993993	1879	1880	1880	1879	119
351	20230925	145700	354770358	1879	1879	1879	1879	0
352	20230925	145600	354770358	1879	1896	1896	1879	10
353	20230925	145500	354751483	1896	1879	1896	1879	3
354	20230925	145400	354745812	1898	1898	1898	1898	0
355	20230925	145300	354745812	1898	1898	1898	1898	10
356	20230925	145200	354726832	1898	1876	1898	1876	5000
357	20230925	145100	345277279	1876	1879	1879	1876	235
358	20230925	145000	344836413	1879	1879	1879	1879	1
359	20230925	144900	344834534	1879	1875	1879	1875	12
360	20230925	144800	344812026	1879	1875	1880	1875	792
361	20230925	144700	343325010	1875	1878	1878	1875	132
362	20230925	144600	343077360	1880	1880	1880	1880	1
363	20230925	144500	343075480	1876	1876	1876	1876	400
364	20230925	144400	342325080	1885	1885	1885	1885	0
365	20230925	144300	342325080	1885	1885	1885	1885	20
366	20230925	144200	342287380	1887	1887	1887	1887	0
367	20230925	144100	342287380	1887	1887	1887	1887	0
368	20230925	144000	342287380	1887	1887	1887	1887	0
369	20230925	143900	342287380	1887	1887	1887	1887	0
370	20230925	143800	342287380	1887	1887	1887	1887	0
371	20230925	143700	342287380	1887	1887	1887	1887	0
372	20230925	143600	342287380	1887	1885	1887	1875	1069
373	20230925	143500	340281957	1887	1887	1887	1887	0
374	20230925	143400	340281957	1887	1886	1887	1886	795
375	20230925	143300	338781932	1887	1880	1887	1875	78
376	20230925	143200	338635510	1887	1887	1887	1887	0
377	20230925	143100	338635510	1887	1887	1887	1887	0
378	20230925	143000	338635510	1887	1887	1887	1887	0
379	20230925	142900	338635510	1887	1887	1887	1887	0
380	20230925	142800	338635510	1887	1883	1887	1880	62
381	20230925	142700	338518810	1887	1884	1887	1884	17
382	20230925	142600	338486776	1887	1885	1887	1885	102
383	20230925	142500	338294502	1887	1887	1887	1887	0
384	20230925	142400	338294502	1887	1887	1887	1887	0
385	20230925	142300	338294502	1887	1880	1887	1880	101
386	20230925	142200	338104566	1870	1882	1882	1870	6149
387	20230925	142100	326564738	1882	1894	1894	1882	5721
388	20230925	142000	315786379	1897	1896	1897	1896	658
389	20230925	141900	314538808	1896	1896	1896	1896	0
390	20230925	141800	314538808	1896	1896	1896	1896	3
391	20230925	141700	314533120	1896	1896	1896	1896	0
392	20230925	141600	314533120	1896	1896	1896	1896	0
393	20230925	141500	314533120	1896	1896	1896	1896	2
394	20230925	141400	314529328	1896	1896	1896	1896	0
395	20230925	141300	314529328	1896	1896	1896	1896	729
396	20230925	141200	313147144	1896	1896	1896	1896	9
397	20230925	141100	313130080	1897	1897	1897	1897	0
398	20230925	141000	313130080	1897	1897	1897	1897	0
399	20230925	140900	313130080	1897	1893	1897	1893	608
400	20230925	140800	311977936	1894	1895	1897	1894	198
401	20230925	140700	311602746	1895	1895	1895	1895	50
402	20230925	140600	311507996	1895	1896	1896	1895	290
403	20230925	140500	310958426	1898	1898	1898	1898	0
404	20230925	140400	310958426	1898	1898	1898	1898	0
405	20230925	140300	310958426	1898	1898	1898	1898	0
406	20230925	140200	310958426	1898	1898	1898	1898	0
407	20230925	140100	310958426	1898	1886	1898	1886	1241
408	20230925	140000	308617888	1899	1899	1899	1899	0
409	20230925	135900	308617888	1899	1899	1899	1899	0
410	20230925	135800	308617888	1899	1899	1899	1899	0
411	20230925	135700	308617888	1899	1899	1899	1899	0
412	20230925	135600	308617888	1899	1898	1899	1885	2534
413	20230925	135500	303837348	1900	1900	1900	1900	0
414	20230925	135400	303837348	1900	1900	1900	1900	71
415	20230925	135300	303702448	1900	1900	1900	1900	22
416	20230925	135200	303660648	1900	1900	1900	1900	101
417	20230925	135100	303468748	1899	1902	1902	1899	232
418	20230925	135000	303027577	1903	1903	1903	1903	0
419	20230925	134900	303027577	1903	1903	1903	1903	5
420	20230925	134800	303018062	1903	1903	1903	1903	15
421	20230925	134700	302989517	1903	1903	1903	1903	0
422	20230925	134600	302989517	1903	1903	1903	1903	0
423	20230925	134500	302989517	1903	1903	1903	1900	1634
424	20230925	134400	299882610	1903	1903	1903	1900	122
425	20230925	134300	299650504	1903	1901	1903	1901	12
426	20230925	134200	299627688	1903	1903	1903	1903	0
427	20230925	134100	299627688	1903	1903	1903	1903	23
428	20230925	134000	299583919	1903	1903	1903	1903	2
429	20230925	133900	299580113	1900	1900	1900	1900	200
430	20230925	133800	299200113	1903	1903	1903	1903	31
431	20230925	133700	299141120	1903	1903	1903	1903	13
432	20230925	133600	299116381	1898	1898	1898	1898	1
433	20230925	133500	299114483	1904	1898	1904	1898	2
434	20230925	133400	299110681	1904	1904	1904	1904	61
435	20230925	133300	298994537	1904	1903	1904	1903	467
436	20230925	133200	298105817	1903	1899	1903	1899	1032
437	20230925	133100	296145064	1899	1899	1899	1899	0
438	20230925	133000	296145064	1899	1899	1899	1899	0
439	20230925	132900	296145064	1899	1899	1899	1899	0
440	20230925	132800	296145064	1899	1899	1899	1899	0
441	20230925	132700	296145064	1899	1899	1899	1899	0
442	20230925	132600	296145064	1899	1899	1899	1899	36
443	20230925	132500	296076700	1899	1899	1899	1899	0
444	20230925	132400	296076700	1899	1898	1899	1898	338
445	20230925	132300	295434988	1898	1898	1898	1898	1000
446	20230925	132200	293536988	1899	1899	1899	1899	0
447	20230925	132100	293536988	1899	1899	1899	1899	0
448	20230925	132000	293536988	1899	1899	1899	1899	0
449	20230925	131900	293536988	1899	1899	1899	1899	0
450	20230925	131800	293536988	1899	1899	1899	1899	0
451	20230925	131700	293536988	1899	1898	1899	1898	201
452	20230925	131600	293155488	1898	1891	1898	1891	43
453	20230925	131500	293074161	1894	1894	1894	1891	102
454	20230925	131400	292881267	1891	1895	1895	1891	212
455	20230925	131300	292480314	1898	1898	1898	1898	0
456	20230925	131200	292480314	1898	1898	1898	1898	50
457	20230925	131100	292385414	1898	1898	1898	1898	0
458	20230925	131000	292385414	1898	1898	1898	1898	0
459	20230925	130900	292385414	1898	1898	1898	1895	438
460	20230925	130800	291554222	1899	1899	1899	1899	100
461	20230925	130700	291364322	1899	1899	1899	1899	2
462	20230925	130600	291360524	1898	1898	1898	1898	3834
463	20230925	130500	284083592	1898	1898	1898	1898	2
464	20230925	130400	284079796	1898	1898	1898	1898	502
465	20230925	130300	283127000	1898	1897	1898	1896	218
466	20230925	130200	282713565	1898	1898	1898	1898	72
467	20230925	130100	282576909	1899	1899	1899	1899	10
468	20230925	130000	282557919	1898	1898	1898	1898	0
469	20230925	125900	282557919	1898	1898	1898	1898	0
470	20230925	125800	282557919	1898	1898	1898	1898	947
471	20230925	125700	280760513	1898	1898	1898	1898	0
472	20230925	125600	280760513	1898	1898	1898	1898	2
473	20230925	125500	280756717	1896	1896	1896	1896	705
474	20230925	125400	279420037	1896	1896	1896	1896	0
475	20230925	125300	279420037	1896	1892	1896	1892	3300
476	20230925	125200	273173768	1891	1891	1891	1891	1496
477	20230925	125100	270344832	1891	1891	1891	1891	0
478	20230925	125000	270344832	1891	1891	1891	1891	0
479	20230925	124900	270344832	1891	1891	1891	1891	2
480	20230925	124800	270341050	1891	1891	1891	1891	150
481	20230925	124700	270057400	1891	1891	1891	1891	100
482	20230925	124600	269868300	1891	1891	1891	1891	100
483	20230925	124500	269679200	1891	1891	1891	1891	1
484	20230925	124400	269677309	1891	1891	1891	1891	0
485	20230925	124300	269677309	1891	1891	1891	1891	0
486	20230925	124200	269677309	1891	1891	1891	1891	2
487	20230925	124100	269673527	1891	1891	1891	1891	0
488	20230925	124000	269673527	1891	1891	1891	1891	0
489	20230925	123900	269673527	1891	1891	1891	1891	2
490	20230925	123800	269669745	1889	1890	1890	1889	1305
491	20230925	123700	267203306	1891	1890	1891	1890	2002
492	20230925	123600	263419524	1891	1891	1891	1891	0
493	20230925	123500	263419524	1891	1891	1891	1891	0
494	20230925	123400	263419524	1891	1891	1891	1891	2
495	20230925	123300	263415742	1890	1890	1890	1890	100
496	20230925	123200	263226742	1892	1892	1892	1892	0
497	20230925	123100	263226742	1892	1892	1892	1892	268
498	20230925	123000	262719686	1892	1890	1892	1887	1092
499	20230925	122900	260659066	1892	1892	1892	1892	0
500	20230925	122800	260659066	1892	1886	1892	1886	1059
501	20230925	122700	258660614	1890	1890	1890	1890	2
502	20230925	122600	258656834	1886	1889	1890	1886	210
503	20230925	122500	258260742	1889	1889	1889	1886	207
504	20230925	122400	257870304	1890	1891	1891	1890	9
505	20230925	122300	257853289	1892	1892	1892	1892	70
506	20230925	122200	257720849	1893	1893	1893	1893	0
507	20230925	122100	257720849	1893	1893	1893	1893	0
508	20230925	122000	257720849	1893	1891	1893	1891	505
509	20230925	121900	256765888	1885	1885	1885	1885	0
510	20230925	121800	256765888	1885	1885	1885	1885	0
511	20230925	121700	256765888	1885	1885	1885	1885	1447
512	20230925	121600	254038293	1885	1885	1885	1885	834
513	20230925	121500	252466203	1885	1888	1888	1885	2569
514	20230925	121400	247622447	1890	1890	1890	1890	1
515	20230925	121300	247620557	1891	1891	1891	1891	0
516	20230925	121200	247620557	1891	1891	1891	1891	100
517	20230925	121100	247431457	1891	1890	1891	1889	445
518	20230925	121000	246590414	1892	1892	1892	1892	0
519	20230925	120900	246590414	1892	1892	1892	1892	1
520	20230925	120800	246588522	1891	1890	1891	1890	295
521	20230925	120700	246030955	1890	1890	1890	1890	478
522	20230925	120600	245127535	1892	1892	1892	1892	0
523	20230925	120500	245127535	1892	1892	1892	1892	0
524	20230925	120400	245127535	1892	1892	1892	1892	0
525	20230925	120300	245127535	1892	1892	1892	1892	0
526	20230925	120200	245127535	1892	1892	1892	1892	100
527	20230925	120100	244938335	1892	1892	1892	1892	0
528	20230925	120000	244938335	1892	1892	1892	1892	0
529	20230925	115900	244938335	1892	1890	1892	1885	2010
530	20230925	115800	241149040	1892	1892	1892	1892	1
531	20230925	115700	241147148	1892	1892	1892	1892	0
532	20230925	115600	241147148	1892	1892	1892	1892	0
533	20230925	115500	241147148	1892	1889	1892	1886	2341
534	20230925	115400	236728157	1892	1892	1892	1892	0
535	20230925	115300	236728157	1892	1892	1892	1892	0
536	20230925	115200	236728157	1892	1892	1892	1892	10
537	20230925	115100	236709237	1892	1892	1892	1892	1
538	20230925	115000	236707345	1892	1892	1892	1892	0
539	20230925	114900	236707345	1892	1892	1892	1892	8
540	20230925	114800	236692209	1892	1892	1892	1892	2
541	20230925	114700	236688425	1892	1891	1892	1891	1253
542	20230925	114600	234318997	1889	1889	1889	1889	1
543	20230925	114500	234317108	1892	1889	1892	1889	105
544	20230925	114400	234118748	1892	1890	1892	1889	1008
545	20230925	114300	232213810	1892	1892	1892	1892	0
546	20230925	114200	232213810	1892	1892	1892	1892	0
547	20230925	114100	232213810	1892	1891	1892	1890	1304
548	20230925	114000	229749240	1890	1890	1890	1890	100
549	20230925	113900	229560240	1892	1892	1892	1892	1
550	20230925	113800	229558348	1892	1892	1892	1892	0
551	20230925	113700	229558348	1892	1892	1892	1890	1873
552	20230925	113600	226016251	1893	1893	1893	1893	57
553	20230925	113500	225908350	1894	1894	1894	1894	10
554	20230925	113400	225889410	1894	1894	1894	1894	2
555	20230925	113300	225885622	1895	1895	1895	1895	2
556	20230925	113200	225881832	1896	1896	1896	1896	20
557	20230925	113100	225843912	1896	1896	1896	1896	2
558	20230925	113000	225840120	1897	1897	1897	1897	2
559	20230925	112900	225836326	1899	1899	1899	1899	0
560	20230925	112800	225836326	1899	1899	1899	1899	100
561	20230925	112700	225646426	1899	1898	1899	1898	1160
562	20230925	112600	223444686	1898	1898	1898	1898	0
563	20230925	112500	223444686	1898	1898	1898	1898	171
564	20230925	112400	223120128	1898	1898	1898	1898	13
565	20230925	112300	223095454	1891	1892	1898	1891	500
566	20230925	112200	222149790	1892	1892	1892	1892	0
567	20230925	112100	222149790	1892	1893	1893	1892	829
568	20230925	112000	220581257	1898	1898	1898	1898	1
569	20230925	111900	220579359	1898	1898	1898	1898	10
570	20230925	111800	220560379	1898	1898	1898	1898	0
571	20230925	111700	220560379	1898	1892	1898	1892	247
572	20230925	111600	220093049	1892	1892	1892	1892	4
573	20230925	111500	220085481	1892	1892	1892	1892	940
574	20230925	111400	218307001	1900	1900	1900	1900	0
575	20230925	111300	218307001	1900	1900	1900	1900	50
576	20230925	111200	218212001	1900	1900	1900	1900	1
577	20230925	111100	218210101	1900	1900	1900	1900	0
578	20230925	111000	218210101	1900	1900	1900	1900	0
579	20230925	110900	218210101	1900	1900	1900	1900	501
580	20230925	110800	217258201	1899	1899	1899	1891	2116
581	20230925	110700	213247742	1900	1892	1900	1892	4
582	20230925	110600	213240158	1900	1900	1900	1900	0
583	20230925	110500	213240158	1900	1900	1900	1900	0
584	20230925	110400	213240158	1900	1900	1900	1891	4294
585	20230925	110300	205112474	1900	1894	1900	1894	92
586	20230925	110200	204938190	1900	1895	1900	1895	3001
587	20230925	110100	199251290	1900	1900	1900	1900	0
588	20230925	110000	199251290	1900	1900	1900	1900	0
589	20230925	105900	199251290	1900	1900	1900	1900	100
590	20230925	105800	199061290	1900	1900	1900	1900	3
591	20230925	105700	199055590	1900	1900	1900	1900	0
592	20230925	105600	199055590	1900	1895	1900	1895	3
593	20230925	105500	199049895	1901	1901	1901	1901	0
594	20230925	105400	199049895	1901	1901	1901	1901	0
595	20230925	105300	199049895	1901	1901	1901	1901	0
596	20230925	105200	199049895	1901	1894	1901	1892	1142
597	20230925	105100	196887651	1901	1901	1901	1901	0
598	20230925	105000	196887651	1901	1901	1901	1901	0
599	20230925	104900	196887651	1901	1901	1901	1901	0
600	20230925	104800	196887651	1901	1901	1901	1901	50
601	20230925	104700	196792601	1901	1894	1901	1894	1269
602	20230925	104600	194388714	1896	1896	1896	1896	0
603	20230925	104500	194388714	1896	1896	1896	1896	2
604	20230925	104400	194384922	1894	1896	1896	1894	2740
605	20230925	104300	189193517	1896	1896	1896	1896	0
606	20230925	104200	189193517	1896	1896	1896	1896	12
607	20230925	104100	189170765	1897	1897	1897	1897	2650
608	20230925	104000	184143715	1903	1903	1903	1903	0
609	20230925	103900	184143715	1903	1903	1903	1903	0
610	20230925	103800	184143715	1903	1903	1903	1903	0
611	20230925	103700	184143715	1903	1903	1903	1903	0
612	20230925	103600	184143715	1903	1895	1903	1895	168
613	20230925	103500	183825323	1904	1896	1904	1895	1502
614	20230925	103400	180979013	1904	1904	1904	1904	0
615	20230925	103300	180979013	1904	1896	1904	1895	7749
616	20230925	103200	166292628	1904	1902	1904	1902	502
617	20230925	103100	165337420	1903	1903	1903	1895	11
618	20230925	103000	165316523	1895	1895	1895	1895	705
619	20230925	102900	163980548	1904	1904	1904	1904	2
620	20230925	102800	163976740	1895	1895	1895	1895	10
621	20230925	102700	163957790	1904	1904	1904	1904	3
622	20230925	102600	163952078	1904	1900	1904	1895	1150
623	20230925	102500	161770893	1905	1905	1905	1905	930
624	20230925	102400	159999243	1907	1907	1907	1907	0
625	20230925	102300	159999243	1907	1901	1907	1900	4792
626	20230925	102200	150889689	1910	1910	1910	1910	0
627	20230925	102100	150889689	1910	1899	1910	1897	4307
628	20230925	102000	142717304	1914	1899	1914	1898	449
629	20230925	101900	141864986	1899	1899	1899	1899	216
630	20230925	101800	141454802	1899	1914	1917	1899	1278
631	20230925	101700	139022117	1914	1900	1916	1899	273
632	20230925	101600	138501516	1900	1904	1904	1900	777
633	20230925	101500	137024629	1916	1917	1917	1904	603
634	20230925	101400	135870113	1918	1918	1918	1918	0
635	20230925	101300	135870113	1918	1918	1918	1918	0
636	20230925	101200	135870113	1918	1918	1918	1918	0
637	20230925	101100	135870113	1918	1918	1918	1918	611
638	20230925	101000	134698215	1918	1911	1918	1911	513
639	20230925	100900	133714858	1917	1903	1917	1903	7581
640	20230925	100800	119287006	1903	1903	1903	1903	50
641	20230925	100700	119191856	1903	1900	1903	1900	1815
642	20230925	100600	115741453	1900	1901	1901	1900	47
643	20230925	100500	115652145	1899	1899	1899	1899	100
644	20230925	100400	115462245	1899	1895	1899	1895	3535
645	20230925	100300	108757862	1895	1895	1895	1895	2
646	20230925	100200	108754072	1896	1896	1896	1896	50
647	20230925	100100	108659272	1896	1896	1896	1896	188
648	20230925	100000	108302824	1891	1891	1891	1891	1
649	20230925	095900	108300933	1895	1895	1895	1890	418
650	20230925	095800	107508913	1896	1890	1896	1890	202
651	20230925	095700	107127127	1890	1890	1895	1890	922
652	20230925	095600	105384527	1890	1890	1890	1890	1
653	20230925	095500	105382637	1890	1890	1890	1890	300
654	20230925	095400	104815637	1890	1890	1890	1890	248
655	20230925	095300	104346917	1881	1895	1895	1881	277
656	20230925	095200	103825838	1880	1880	1880	1880	8
657	20230925	095100	103810798	1880	1880	1880	1880	16
658	20230925	095000	103780718	1896	1877	1896	1877	8423
659	20230925	094900	87918861	1876	1877	1877	1876	527
660	20230925	094800	86930205	1877	1877	1888	1877	1662
661	20230925	094700	83810587	1877	1888	1888	1877	11
662	20230925	094600	83789929	1887	1887	1887	1887	19
663	20230925	094500	83754076	1876	1876	1876	1876	1220
664	20230925	094400	81465356	1876	1879	1882	1876	3318
665	20230925	094300	75239342	1879	1879	1879	1879	100
666	20230925	094200	75051442	1880	1882	1882	1880	760
667	20230925	094100	73622396	1882	1888	1888	1882	2082
668	20230925	094000	69704048	1888	1892	1892	1888	1892
669	20230925	093900	66128541	1897	1897	1897	1897	4
670	20230925	093800	66120953	1890	1891	1891	1890	149
671	20230925	093700	65839199	1898	1896	1898	1896	277
672	20230925	093600	65313805	1896	1896	1896	1896	258
673	20230925	093500	64824637	1896	1900	1906	1896	290
674	20230925	093400	64273951	1908	1908	1908	1908	2
675	20230925	093300	64270135	1908	1900	1908	1900	1630
676	20230925	093200	61173119	1907	1890	1907	1890	1060
677	20230925	093100	59168699	1909	1900	1909	1890	1544
678	20230925	093000	56235440	1900	1900	1900	1900	100
679	20230925	092900	56045440	1900	1900	1900	1900	105
680	20230925	092800	55845940	1890	1898	1900	1890	2474
681	20230925	092700	51168470	1896	1902	1913	1896	3748
682	20230925	092600	44050504	1913	1910	1913	1910	21
683	20230925	092500	44010391	1913	1913	1913	1913	30
684	20230925	092400	43953001	1914	1914	1914	1914	1
685	20230925	092300	43951087	1915	1908	1915	1902	4154
686	20230925	092200	36032068	1917	1917	1917	1917	0
687	20230925	092100	36032068	1917	1917	1917	1917	0
688	20230925	092000	36032068	1917	1917	1917	1917	0
689	20230925	091900	36032068	1917	1902	1917	1902	80
690	20230925	091800	35879534	1919	1902	1919	1902	176
691	20230925	091700	35544765	1902	1902	1902	1902	0
692	20230925	091600	35544765	1902	1910	1910	1902	510
693	20230925	091500	34570729	1910	1916	1916	1910	3231
694	20230925	091400	28389652	1916	1926	1926	1916	170
695	20230925	091300	28063732	1926	1911	1926	1911	91
696	20230925	091200	27889671	1911	1912	1912	1910	528
697	20230925	091100	26880981	1910	1916	1930	1910	245
698	20230925	091000	26412147	1916	1931	1931	1815	10082
699	20230925	090900	7310640	1933	1953	1953	1933	20
700	20230925	090800	7271743	1958	1958	1958	1958	0
701	20230925	090700	7271743	1958	1937	1958	1937	174
702	20230925	090600	6934663	1937	1934	1937	1931	341
703	20230925	090500	6274350	1934	1930	1934	1930	208
704	20230925	090400	5872906	1934	1934	1934	1895	1889
705	20230925	090300	2244175	1934	1927	1935	1927	195
706	20230925	090200	1868234	1928	1930	1930	1928	166
707	20230925	090100	1548017	1930	1937	1937	1930	205
708	20230925	090000	1152210	1930	1930	1930	1930	597