KissMeData/010580/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184800	104811586	1892	1892	1892	1892	4846
3	20230914	184700	104811586	1892	1892	1892	1892	0
4	20230914	184600	104811586	1892	1892	1892	1892	0
5	20230914	184500	104811586	1892	1892	1892	1892	0
6	20230914	184400	104811586	1892	1892	1892	1892	0
7	20230914	184300	104811586	1892	1892	1892	1892	0
8	20230914	184200	104811586	1892	1892	1892	1892	0
9	20230914	184100	104811586	1892	1892	1892	1892	0
10	20230914	184000	104811586	1892	1892	1892	1892	0
11	20230914	183900	104811586	1892	1892	1892	1892	0
12	20230914	183800	104811586	1892	1892	1892	1892	0
13	20230914	183700	104811586	1892	1892	1892	1892	0
14	20230914	183600	104811586	1892	1892	1892	1892	0
15	20230914	183500	104811586	1892	1892	1892	1892	0
16	20230914	183400	104811586	1892	1892	1892	1892	0
17	20230914	183300	104811586	1892	1892	1892	1892	0
18	20230914	183200	104811586	1892	1892	1892	1892	0
19	20230914	183100	104811586	1892	1892	1892	1892	0
20	20230914	183000	104811586	1892	1892	1892	1892	0
21	20230914	182900	104811586	1892	1892	1892	1892	0
22	20230914	182800	104811586	1892	1892	1892	1892	0
23	20230914	182700	104811586	1892	1892	1892	1892	0
24	20230914	182600	104811586	1892	1892	1892	1892	0
25	20230914	182500	104811586	1892	1892	1892	1892	0
26	20230914	182400	104811586	1892	1892	1892	1892	0
27	20230914	182300	104811586	1892	1892	1892	1892	0
28	20230914	182200	104811586	1892	1892	1892	1892	0
29	20230914	182100	104811586	1892	1892	1892	1892	0
30	20230914	182000	104811586	1892	1892	1892	1892	0
31	20230914	181900	104811586	1892	1892	1892	1892	0
32	20230914	181800	104811586	1892	1892	1892	1892	4846
33	20230914	181700	104811586	1892	1892	1892	1892	0
34	20230914	181600	104811586	1892	1892	1892	1892	0
35	20230914	181500	104811586	1892	1892	1892	1892	0
36	20230914	181400	104811586	1892	1892	1892	1892	0
37	20230914	181300	104811586	1892	1892	1892	1892	0
38	20230914	181200	104811586	1892	1892	1892	1892	0
39	20230914	181100	104811586	1892	1892	1892	1892	0
40	20230914	181000	104811586	1892	1892	1892	1892	0
41	20230914	180900	104811586	1892	1892	1892	1892	0
42	20230914	180800	104811586	1892	1892	1892	1892	0
43	20230914	180700	104811586	1892	1892	1892	1892	0
44	20230914	180600	104811586	1892	1892	1892	1892	0
45	20230914	180500	104811586	1892	1892	1892	1892	0
46	20230914	180400	104811586	1892	1892	1892	1892	0
47	20230914	180300	104811586	1892	1892	1892	1892	0
48	20230914	180200	104811586	1892	1892	1892	1892	0
49	20230914	180100	104811586	1892	1892	1892	1892	0
50	20230914	180000	104811586	1892	1892	1892	1892	0
51	20230914	175900	104811586	1892	1892	1892	1892	0
52	20230914	175800	104811586	1892	1892	1892	1892	0
53	20230914	175700	104811586	1892	1892	1892	1892	0
54	20230914	175600	104811586	1892	1892	1892	1892	0
55	20230914	175500	104811586	1892	1892	1892	1892	0
56	20230914	175400	104811586	1892	1892	1892	1892	0
57	20230914	175300	104811586	1892	1892	1892	1892	0
58	20230914	175200	104811586	1892	1892	1892	1892	0
59	20230914	175100	104811586	1892	1892	1892	1892	0
60	20230914	175000	104811586	1892	1892	1892	1892	0
61	20230914	174900	104811586	1892	1892	1892	1892	0
62	20230914	174800	104811586	1892	1892	1892	1892	4846
63	20230914	174700	104811586	1892	1892	1892	1892	0
64	20230914	174600	104811586	1892	1892	1892	1892	0
65	20230914	174500	104811586	1892	1892	1892	1892	0
66	20230914	174400	104811586	1892	1892	1892	1892	0
67	20230914	174300	104811586	1892	1892	1892	1892	0
68	20230914	174200	104811586	1892	1892	1892	1892	0
69	20230914	174100	104811586	1892	1892	1892	1892	0
70	20230914	174000	104811586	1892	1892	1892	1892	0
71	20230914	173900	104811586	1892	1892	1892	1892	0
72	20230914	173800	104811586	1892	1892	1892	1892	0
73	20230914	173700	104811586	1892	1892	1892	1892	0
74	20230914	173600	104811586	1892	1892	1892	1892	0
75	20230914	173500	104811586	1892	1892	1892	1892	0
76	20230914	173400	104811586	1892	1892	1892	1892	0
77	20230914	173300	104811586	1892	1892	1892	1892	0
78	20230914	173200	104811586	1892	1892	1892	1892	0
79	20230914	173100	104811586	1892	1892	1892	1892	0
80	20230914	173000	104811586	1892	1892	1892	1892	0
81	20230914	172900	104811586	1892	1892	1892	1892	0
82	20230914	172800	104811586	1892	1892	1892	1892	0
83	20230914	172700	104811586	1892	1892	1892	1892	0
84	20230914	172600	104811586	1892	1892	1892	1892	0
85	20230914	172500	104811586	1892	1892	1892	1892	0
86	20230914	172400	104811586	1892	1892	1892	1892	0
87	20230914	172300	104811586	1892	1892	1892	1892	0
88	20230914	172200	104811586	1892	1892	1892	1892	0
89	20230914	172100	104811586	1892	1892	1892	1892	0
90	20230914	172000	104811586	1892	1892	1892	1892	0
91	20230914	171900	104811586	1892	1892	1892	1892	0
92	20230914	171800	104811586	1892	1892	1892	1892	4846
93	20230914	171700	104811586	1892	1892	1892	1892	0
94	20230914	171600	104811586	1892	1892	1892	1892	0
95	20230914	171500	104811586	1892	1892	1892	1892	0
96	20230914	171400	104811586	1892	1892	1892	1892	0
97	20230914	171300	104811586	1892	1892	1892	1892	0
98	20230914	171200	104811586	1892	1892	1892	1892	0
99	20230914	171100	104811586	1892	1892	1892	1892	0
100	20230914	171000	104811586	1892	1892	1892	1892	0
101	20230914	170900	104811586	1892	1892	1892	1892	0
102	20230914	170800	104811586	1892	1892	1892	1892	0
103	20230914	170700	104811586	1892	1892	1892	1892	0
104	20230914	170600	104811586	1892	1892	1892	1892	0
105	20230914	170500	104811586	1892	1892	1892	1892	0
106	20230914	170400	104811586	1892	1892	1892	1892	0
107	20230914	170300	104811586	1892	1892	1892	1892	0
108	20230914	170200	104811586	1892	1892	1892	1892	0
109	20230914	170100	104811586	1892	1892	1892	1892	0
110	20230914	170000	104811586	1892	1892	1892	1892	0
111	20230914	165900	104811586	1892	1892	1892	1892	0
112	20230914	165800	104811586	1892	1892	1892	1892	0
113	20230914	165700	104811586	1892	1892	1892	1892	0
114	20230914	165600	104811586	1892	1892	1892	1892	0
115	20230914	165500	104811586	1892	1892	1892	1892	0
116	20230914	165400	104811586	1892	1892	1892	1892	0
117	20230914	165300	104811586	1892	1892	1892	1892	0
118	20230914	165200	104811586	1892	1892	1892	1892	0
119	20230914	165100	104811586	1892	1892	1892	1892	0
120	20230914	165000	104811586	1892	1892	1892	1892	0
121	20230914	164900	104811586	1892	1892	1892	1892	0
122	20230914	164800	104811586	1892	1892	1892	1892	4846
123	20230914	164700	104811586	1892	1892	1892	1892	0
124	20230914	164600	104811586	1892	1892	1892	1892	0
125	20230914	164500	104811586	1892	1892	1892	1892	0
126	20230914	164400	104811586	1892	1892	1892	1892	0
127	20230914	164300	104811586	1892	1892	1892	1892	0
128	20230914	164200	104811586	1892	1892	1892	1892	0
129	20230914	164100	104811586	1892	1892	1892	1892	0
130	20230914	164000	104811586	1892	1892	1892	1892	0
131	20230914	163900	104811586	1892	1892	1892	1892	0
132	20230914	163800	104811586	1892	1892	1892	1892	0
133	20230914	163700	104811586	1892	1892	1892	1892	0
134	20230914	163600	104811586	1892	1892	1892	1892	0
135	20230914	163500	104811586	1892	1892	1892	1892	0
136	20230914	163400	104811586	1892	1892	1892	1892	0
137	20230914	163300	104811586	1892	1892	1892	1892	0
138	20230914	163200	104811586	1892	1892	1892	1892	0
139	20230914	163100	104811586	1892	1892	1892	1892	0
140	20230914	163000	104811586	1892	1892	1892	1892	0
141	20230914	162900	104811586	1892	1892	1892	1892	0
142	20230914	162800	104811586	1892	1892	1892	1892	0
143	20230914	162700	104811586	1892	1892	1892	1892	0
144	20230914	162600	104811586	1892	1892	1892	1892	0
145	20230914	162500	104811586	1892	1892	1892	1892	0
146	20230914	162400	104811586	1892	1892	1892	1892	0
147	20230914	162300	104811586	1892	1892	1892	1892	0
148	20230914	162200	104811586	1892	1892	1892	1892	0
149	20230914	162100	104811586	1892	1892	1892	1892	0
150	20230914	162000	104811586	1892	1892	1892	1892	0
151	20230914	161900	104811586	1892	1892	1892	1892	0
152	20230914	161800	104811586	1892	1892	1892	1892	4846
153	20230914	161700	104811586	1892	1892	1892	1892	0
154	20230914	161600	104811586	1892	1892	1892	1892	0
155	20230914	161500	104811586	1892	1892	1892	1892	0
156	20230914	161400	104811586	1892	1892	1892	1892	0
157	20230914	161300	104811586	1892	1892	1892	1892	0
158	20230914	161200	104811586	1892	1892	1892	1892	0
159	20230914	161100	104811586	1892	1892	1892	1892	0
160	20230914	161000	104811586	1892	1892	1892	1892	0
161	20230914	160900	104811586	1892	1892	1892	1892	0
162	20230914	160800	104811586	1892	1892	1892	1892	0
163	20230914	160700	104811586	1892	1892	1892	1892	0
164	20230914	160600	104811586	1892	1892	1892	1892	0
165	20230914	160500	104811586	1892	1892	1892	1892	0
166	20230914	160400	104811586	1892	1892	1892	1892	0
167	20230914	160300	104811586	1892	1892	1892	1892	0
168	20230914	160200	104811586	1892	1892	1892	1892	0
169	20230914	160100	104811586	1892	1892	1892	1892	0
170	20230914	160000	104811586	1892	1892	1892	1892	0
171	20230914	155900	104811586	1892	1892	1892	1892	0
172	20230914	155800	104811586	1892	1892	1892	1892	0
173	20230914	155700	104811586	1892	1892	1892	1892	0
174	20230914	155600	104811586	1892	1892	1892	1892	0
175	20230914	155500	104811586	1892	1892	1892	1892	0
176	20230914	155400	104811586	1892	1892	1892	1892	0
177	20230914	155300	104811586	1892	1892	1892	1892	0
178	20230914	155200	104811586	1892	1892	1892	1892	0
179	20230914	155100	104811586	1892	1892	1892	1892	0
180	20230914	155000	104811586	1892	1892	1892	1892	0
181	20230914	154900	104811586	1892	1892	1892	1892	0
182	20230914	154800	104811586	1892	1892	1892	1892	4846
183	20230914	154700	104811586	1892	1892	1892	1892	0
184	20230914	154600	104811586	1892	1892	1892	1892	0
185	20230914	154500	104811586	1892	1892	1892	1892	0
186	20230914	154400	104811586	1892	1892	1892	1892	0
187	20230914	154300	104811586	1892	1892	1892	1892	0
188	20230914	154200	104811586	1892	1892	1892	1892	0
189	20230914	154100	104811586	1892	1892	1892	1892	0
190	20230914	154000	104811586	1892	1892	1892	1892	0
191	20230914	153900	104811586	1892	1892	1892	1892	0
192	20230914	153800	104811586	1892	1892	1892	1892	0
193	20230914	153700	104811586	1892	1892	1892	1892	0
194	20230914	153600	104811586	1892	1892	1892	1892	0
195	20230914	153500	104811586	1892	1892	1892	1892	0
196	20230914	153400	104811586	1892	1892	1892	1892	0
197	20230914	153300	104811586	1892	1892	1892	1892	0
198	20230914	153200	104811586	1892	1892	1892	1892	0
199	20230914	153100	104811586	1892	1892	1892	1892	0
200	20230914	153000	104811586	1892	1892	1892	1892	4846
201	20230914	152900	95642954	1895	1895	1895	1895	0
202	20230914	152800	95642954	1895	1895	1895	1895	0
203	20230914	152700	95642954	1895	1895	1895	1895	0
204	20230914	152600	95642954	1895	1895	1895	1895	0
205	20230914	152500	95642954	1895	1895	1895	1895	0
206	20230914	152400	95642954	1895	1895	1895	1895	0
207	20230914	152300	95642954	1895	1895	1895	1895	0
208	20230914	152200	95642954	1895	1895	1895	1895	0
209	20230914	152100	95642954	1895	1895	1895	1895	0
210	20230914	152000	95642954	1895	1895	1895	1895	0
211	20230914	151900	95642954	1895	1895	1895	1895	0
212	20230914	151800	95642954	1895	1898	1900	1895	1022
213	20230914	151700	93702823	1895	1899	1899	1895	622
214	20230914	151600	92522671	1894	1894	1894	1894	5
215	20230914	151500	92513201	1899	1899	1899	1899	9
216	20230914	151400	92496110	1899	1899	1899	1899	0
217	20230914	151300	92496110	1899	1899	1899	1899	0
218	20230914	151200	92496110	1899	1899	1899	1899	0
219	20230914	151100	92496110	1899	1899	1899	1899	0
220	20230914	151000	92496110	1899	1899	1899	1899	0
221	20230914	150900	92496110	1899	1899	1899	1899	1
222	20230914	150800	92494211	1894	1894	1894	1894	0
223	20230914	150700	92494211	1894	1893	1894	1893	77
224	20230914	150600	92348376	1894	1895	1895	1894	71
225	20230914	150500	92213833	1899	1899	1899	1899	0
226	20230914	150400	92213833	1899	1899	1899	1899	10
227	20230914	150300	92194843	1895	1895	1895	1895	3
228	20230914	150200	92189158	1899	1899	1899	1899	0
229	20230914	150100	92189158	1899	1899	1899	1899	0
230	20230914	150000	92189158	1899	1899	1899	1899	1
231	20230914	145900	92187259	1895	1895	1895	1895	42
232	20230914	145800	92107669	1895	1896	1896	1895	155
233	20230914	145700	91813797	1896	1896	1896	1896	58
234	20230914	145600	91703829	1896	1896	1896	1896	0
235	20230914	145500	91703829	1896	1896	1896	1896	0
236	20230914	145400	91703829	1896	1896	1896	1896	0
237	20230914	145300	91703829	1896	1896	1896	1896	0
238	20230914	145200	91703829	1896	1896	1896	1896	2
239	20230914	145100	91700037	1896	1896	1896	1896	12
240	20230914	145000	91677285	1895	1897	1897	1895	66
241	20230914	144900	91552085	1896	1896	1896	1896	37
242	20230914	144800	91481933	1895	1895	1895	1895	12
243	20230914	144700	91459193	1895	1895	1895	1895	7
244	20230914	144600	91445928	1895	1895	1895	1895	6
245	20230914	144500	91434558	1894	1895	1895	1894	51
246	20230914	144400	91337924	1896	1896	1896	1896	0
247	20230914	144300	91337924	1896	1896	1896	1896	0
248	20230914	144200	91337924	1896	1896	1896	1896	100
249	20230914	144100	91148324	1897	1897	1897	1897	1700
250	20230914	144000	87923424	1895	1896	1896	1895	901
251	20230914	143900	86215826	1897	1897	1897	1897	3
252	20230914	143800	86210135	1897	1897	1897	1897	1
253	20230914	143700	86208238	1895	1895	1895	1895	0
254	20230914	143600	86208238	1895	1895	1895	1895	0
255	20230914	143500	86208238	1895	1895	1895	1895	0
256	20230914	143400	86208238	1895	1895	1895	1895	0
257	20230914	143300	86208238	1895	1897	1897	1895	532
258	20230914	143200	85199552	1897	1897	1897	1897	50
259	20230914	143100	85104702	1895	1895	1895	1895	0
260	20230914	143000	85104702	1895	1895	1895	1895	0
261	20230914	142900	85104702	1895	1895	1895	1895	0
262	20230914	142800	85104702	1895	1895	1895	1895	9
263	20230914	142700	85087647	1895	1895	1895	1895	6
264	20230914	142600	85076277	1895	1895	1895	1895	13
265	20230914	142500	85051642	1895	1895	1895	1895	7
266	20230914	142400	85038377	1895	1895	1895	1895	9
267	20230914	142300	85021322	1895	1895	1895	1895	13
268	20230914	142200	84996687	1896	1896	1896	1896	686
269	20230914	142100	83696031	1896	1896	1896	1896	0
270	20230914	142000	83696031	1896	1896	1896	1896	0
271	20230914	141900	83696031	1896	1896	1896	1896	7
272	20230914	141800	83682759	1896	1896	1896	1896	6
273	20230914	141700	83671383	1896	1896	1896	1896	6
274	20230914	141600	83660007	1896	1891	1896	1890	23
275	20230914	141500	83616493	1891	1897	1897	1891	216
276	20230914	141400	83207888	1897	1897	1897	1897	6
277	20230914	141300	83196506	1897	1897	1897	1897	7
278	20230914	141200	83183227	1897	1899	1899	1897	113
279	20230914	141100	82968764	1898	1898	1898	1898	5
280	20230914	141000	82959274	1898	1898	1898	1898	7
281	20230914	140900	82945988	1898	1898	1898	1898	7
282	20230914	140800	82932702	1898	1898	1898	1898	19
283	20230914	140700	82896640	1900	1900	1900	1900	93
284	20230914	140600	82719940	1903	1903	1903	1903	0
285	20230914	140500	82719940	1903	1903	1903	1903	0
286	20230914	140400	82719940	1903	1903	1903	1903	0
287	20230914	140300	82719940	1903	1903	1903	1903	0
288	20230914	140200	82719940	1903	1903	1903	1903	0
289	20230914	140100	82719940	1903	1903	1903	1903	7
290	20230914	140000	82706619	1903	1892	1903	1890	290
291	20230914	135900	82158039	1890	1890	1890	1890	0
292	20230914	135800	82158039	1890	1901	1905	1890	2521
293	20230914	135700	77389519	1892	1892	1892	1892	235
294	20230914	135600	76944899	1892	1897	1897	1892	570
295	20230914	135500	75865663	1898	1898	1898	1898	0
296	20230914	135400	75865663	1898	1898	1898	1898	0
297	20230914	135300	75865663	1898	1898	1898	1898	1
298	20230914	135200	75863765	1897	1897	1897	1897	0
299	20230914	135100	75863765	1897	1897	1897	1897	2
300	20230914	135000	75859971	1897	1897	1897	1897	0
301	20230914	134900	75859971	1897	1897	1897	1897	0
302	20230914	134800	75859971	1897	1897	1897	1897	0
303	20230914	134700	75859971	1897	1898	1898	1897	200
304	20230914	134600	75480420	1898	1898	1898	1898	0
305	20230914	134500	75480420	1898	1898	1898	1898	0
306	20230914	134400	75480420	1898	1898	1898	1898	1
307	20230914	134300	75478522	1906	1906	1906	1906	0
308	20230914	134200	75478522	1906	1906	1906	1906	0
309	20230914	134100	75478522	1906	1906	1906	1906	0
310	20230914	134000	75478522	1906	1906	1906	1906	0
311	20230914	133900	75478522	1906	1906	1906	1906	0
312	20230914	133800	75478522	1906	1906	1906	1906	0
313	20230914	133700	75478522	1906	1906	1906	1906	0
314	20230914	133600	75478522	1906	1906	1906	1906	0
315	20230914	133500	75478522	1906	1906	1906	1906	0
316	20230914	133400	75478522	1906	1898	1906	1898	3
317	20230914	133300	75472820	1906	1906	1906	1906	1
318	20230914	133200	75470914	1908	1908	1908	1908	0
319	20230914	133100	75470914	1908	1908	1908	1908	0
320	20230914	133000	75470914	1908	1908	1908	1908	0
321	20230914	132900	75470914	1908	1908	1908	1908	0
322	20230914	132800	75470914	1908	1908	1908	1908	0
323	20230914	132700	75470914	1908	1908	1908	1908	0
324	20230914	132600	75470914	1908	1900	1908	1900	100
325	20230914	132500	75280580	1901	1895	1901	1895	121
326	20230914	132400	75050757	1896	1896	1896	1896	0
327	20230914	132300	75050757	1896	1896	1896	1896	0
328	20230914	132200	75050757	1896	1896	1896	1896	0
329	20230914	132100	75050757	1896	1896	1896	1896	0
330	20230914	132000	75050757	1896	1896	1896	1896	0
331	20230914	131900	75050757	1896	1896	1896	1896	0
332	20230914	131800	75050757	1896	1896	1896	1896	6
333	20230914	131700	75039381	1896	1896	1896	1896	0
334	20230914	131600	75039381	1896	1896	1896	1896	0
335	20230914	131500	75039381	1896	1896	1896	1896	0
336	20230914	131400	75039381	1896	1896	1896	1896	0
337	20230914	131300	75039381	1896	1896	1896	1896	0
338	20230914	131200	75039381	1896	1896	1896	1896	4
339	20230914	131100	75031797	1901	1899	1901	1899	521
340	20230914	131000	74041604	1896	1896	1896	1896	0
341	20230914	130900	74041604	1896	1896	1896	1896	0
342	20230914	130800	74041604	1896	1896	1896	1896	10
343	20230914	130700	74022644	1891	1891	1891	1891	0
344	20230914	130600	74022644	1891	1891	1891	1891	0
345	20230914	130500	74022644	1891	1891	1891	1891	0
346	20230914	130400	74022644	1891	1891	1891	1891	0
347	20230914	130300	74022644	1891	1891	1891	1891	0
348	20230914	130200	74022644	1891	1891	1891	1891	24
349	20230914	130100	73977260	1892	1892	1892	1892	282
350	20230914	130000	73443716	1892	1888	1892	1888	3
351	20230914	125900	73438044	1888	1888	1888	1888	0
352	20230914	125800	73438044	1888	1889	1889	1888	61
353	20230914	125700	73322826	1889	1891	1891	1889	83
354	20230914	125600	73165989	1891	1891	1891	1891	7
355	20230914	125500	73152752	1893	1893	1893	1893	1596
356	20230914	125400	70131524	1893	1893	1893	1893	0
357	20230914	125300	70131524	1893	1898	1898	1893	1650
358	20230914	125200	67002144	1898	1898	1898	1898	0
359	20230914	125100	67002144	1898	1898	1898	1898	0
360	20230914	125000	67002144	1898	1898	1898	1898	0
361	20230914	124900	67002144	1898	1898	1898	1898	0
362	20230914	124800	67002144	1898	1898	1898	1898	4
363	20230914	124700	66994552	1898	1898	1898	1898	0
364	20230914	124600	66994552	1898	1898	1898	1898	0
365	20230914	124500	66994552	1898	1899	1899	1898	8
366	20230914	124400	66979366	1899	1899	1899	1899	0
367	20230914	124300	66979366	1899	1899	1899	1899	0
368	20230914	124200	66979366	1899	1899	1899	1899	0
369	20230914	124100	66979366	1899	1899	1899	1899	0
370	20230914	124000	66979366	1899	1899	1899	1899	22
371	20230914	123900	66937588	1899	1899	1899	1899	0
372	20230914	123800	66937588	1899	1899	1899	1899	2
373	20230914	123700	66933790	1899	1899	1899	1899	0
374	20230914	123600	66933790	1899	1899	1899	1899	76
375	20230914	123500	66789466	1898	1899	1899	1898	228
376	20230914	123400	66356512	1899	1899	1899	1899	1
377	20230914	123300	66354613	1899	1899	1899	1899	0
378	20230914	123200	66354613	1899	1900	1900	1899	46
379	20230914	123100	66267225	1901	1901	1901	1901	0
380	20230914	123000	66267225	1901	1902	1902	1901	23
381	20230914	122900	66223492	1900	1900	1900	1900	0
382	20230914	122800	66223492	1900	1900	1900	1900	0
383	20230914	122700	66223492	1900	1900	1900	1900	28
384	20230914	122600	66170292	1900	1900	1900	1900	0
385	20230914	122500	66170292	1900	1900	1900	1900	6
386	20230914	122400	66158892	1900	1899	1900	1899	61
387	20230914	122300	66043003	1900	1900	1900	1900	100
388	20230914	122200	65853003	1898	1898	1898	1898	20
389	20230914	122100	65815043	1898	1899	1899	1898	172
390	20230914	122000	65488427	1898	1909	1909	1898	1900
391	20230914	121900	61876647	1909	1909	1909	1909	1
392	20230914	121800	61874738	1904	1904	1904	1904	0
393	20230914	121700	61874738	1904	1904	1904	1904	0
394	20230914	121600	61874738	1904	1904	1904	1904	0
395	20230914	121500	61874738	1904	1904	1904	1904	0
396	20230914	121400	61874738	1904	1904	1904	1904	0
397	20230914	121300	61874738	1904	1905	1905	1904	1353
398	20230914	121200	59298524	1904	1904	1904	1904	10
399	20230914	121100	59279484	1904	1909	1909	1904	1545
400	20230914	121000	56335888	1907	1907	1907	1907	21
401	20230914	120900	56295841	1907	1907	1907	1907	0
402	20230914	120800	56295841	1907	1907	1907	1907	1
403	20230914	120700	56293934	1907	1907	1907	1907	0
404	20230914	120600	56293934	1907	1907	1907	1907	0
405	20230914	120500	56293934	1907	1907	1907	1907	0
406	20230914	120400	56293934	1907	1911	1911	1907	3126
407	20230914	120300	50322834	1911	1911	1911	1911	0
408	20230914	120200	50322834	1911	1911	1911	1911	1
409	20230914	120100	50320923	1911	1913	1913	1911	1570
410	20230914	120000	47318343	1913	1914	1914	1913	58
411	20230914	115900	47207339	1915	1915	1915	1915	0
412	20230914	115800	47207339	1915	1915	1915	1915	0
413	20230914	115700	47207339	1915	1915	1915	1915	0
414	20230914	115600	47207339	1915	1915	1915	1915	4
415	20230914	115500	47199679	1915	1915	1915	1915	0
416	20230914	115400	47199679	1915	1915	1915	1915	0
417	20230914	115300	47199679	1915	1915	1915	1915	0
418	20230914	115200	47199679	1915	1915	1915	1915	0
419	20230914	115100	47199679	1915	1916	1916	1915	96
420	20230914	115000	47015789	1913	1913	1913	1913	0
421	20230914	114900	47015789	1913	1913	1913	1913	0
422	20230914	114800	47015789	1913	1913	1913	1913	0
423	20230914	114700	47015789	1913	1913	1913	1913	0
424	20230914	114600	47015789	1913	1913	1913	1913	0
425	20230914	114500	47015789	1913	1913	1913	1913	0
426	20230914	114400	47015789	1913	1913	1913	1913	0
427	20230914	114300	47015789	1913	1913	1913	1913	0
428	20230914	114200	47015789	1913	1913	1913	1913	10
429	20230914	114100	46996659	1913	1913	1913	1913	0
430	20230914	114000	46996659	1913	1913	1913	1913	10
431	20230914	113900	46977529	1913	1913	1913	1913	0
432	20230914	113800	46977529	1913	1913	1913	1913	0
433	20230914	113700	46977529	1913	1913	1913	1913	0
434	20230914	113600	46977529	1913	1913	1913	1913	0
435	20230914	113500	46977529	1913	1913	1913	1913	0
436	20230914	113400	46977529	1913	1913	1913	1913	0
437	20230914	113300	46977529	1913	1913	1913	1913	1
438	20230914	113200	46975616	1913	1913	1913	1913	0
439	20230914	113100	46975616	1913	1913	1913	1913	41
440	20230914	113000	46897183	1913	1913	1913	1913	6
441	20230914	112900	46885705	1913	1913	1913	1913	0
442	20230914	112800	46885705	1913	1913	1913	1913	0
443	20230914	112700	46885705	1913	1913	1913	1913	0
444	20230914	112600	46885705	1913	1913	1913	1913	0
445	20230914	112500	46885705	1913	1913	1913	1913	1
446	20230914	112400	46883792	1911	1911	1911	1911	0
447	20230914	112300	46883792	1911	1911	1911	1911	0
448	20230914	112200	46883792	1911	1911	1911	1911	0
449	20230914	112100	46883792	1911	1911	1911	1911	0
450	20230914	112000	46883792	1911	1911	1911	1911	0
451	20230914	111900	46883792	1911	1911	1911	1911	0
452	20230914	111800	46883792	1911	1911	1911	1911	0
453	20230914	111700	46883792	1911	1911	1911	1911	0
454	20230914	111600	46883792	1911	1911	1911	1911	0
455	20230914	111500	46883792	1911	1911	1911	1911	0
456	20230914	111400	46883792	1911	1911	1911	1911	0
457	20230914	111300	46883792	1911	1911	1911	1911	0
458	20230914	111200	46883792	1911	1911	1911	1911	0
459	20230914	111100	46883792	1911	1912	1912	1911	162
460	20230914	111000	46574060	1917	1917	1917	1917	0
461	20230914	110900	46574060	1917	1917	1917	1917	0
462	20230914	110800	46574060	1917	1917	1917	1917	0
463	20230914	110700	46574060	1917	1917	1917	1917	0
464	20230914	110600	46574060	1917	1917	1917	1917	0
465	20230914	110500	46574060	1917	1917	1917	1917	0
466	20230914	110400	46574060	1917	1917	1917	1917	0
467	20230914	110300	46574060	1917	1917	1917	1917	0
468	20230914	110200	46574060	1917	1917	1917	1917	0
469	20230914	110100	46574060	1917	1917	1917	1917	0
470	20230914	110000	46574060	1917	1916	1917	1916	100
471	20230914	105900	46382370	1917	1917	1917	1917	0
472	20230914	105800	46382370	1917	1917	1917	1917	0
473	20230914	105700	46382370	1917	1917	1917	1917	0
474	20230914	105600	46382370	1917	1917	1917	1917	1
475	20230914	105500	46380453	1916	1916	1916	1916	0
476	20230914	105400	46380453	1916	1911	1916	1911	30
477	20230914	105300	46323099	1911	1915	1915	1911	2419
478	20230914	105200	41694512	1916	1915	1917	1915	45
479	20230914	105100	41608324	1917	1917	1917	1917	0
480	20230914	105000	41608324	1917	1917	1917	1917	0
481	20230914	104900	41608324	1917	1917	1917	1917	0
482	20230914	104800	41608324	1917	1917	1917	1917	0
483	20230914	104700	41608324	1917	1917	1917	1917	0
484	20230914	104600	41608324	1917	1917	1917	1917	0
485	20230914	104500	41608324	1917	1917	1917	1917	0
486	20230914	104400	41608324	1917	1917	1917	1917	3
487	20230914	104300	41602573	1914	1914	1915	1914	1466
488	20230914	104200	38795793	1914	1914	1914	1914	0
489	20230914	104100	38795793	1914	1914	1914	1914	2
490	20230914	104000	38791965	1913	1914	1914	1913	157
491	20230914	103900	38491480	1914	1914	1914	1914	0
492	20230914	103800	38491480	1914	1914	1914	1914	0
493	20230914	103700	38491480	1914	1914	1914	1914	3
494	20230914	103600	38485738	1914	1914	1914	1914	0
495	20230914	103500	38485738	1914	1914	1914	1914	0
496	20230914	103400	38485738	1914	1914	1914	1914	62
497	20230914	103300	38367070	1914	1914	1914	1914	0
498	20230914	103200	38367070	1914	1916	1916	1914	99
499	20230914	103100	38177484	1913	1913	1913	1913	0
500	20230914	103000	38177484	1913	1913	1913	1913	0
501	20230914	102900	38177484	1913	1913	1913	1913	231
502	20230914	102800	37735581	1917	1917	1917	1917	0
503	20230914	102700	37735581	1917	1917	1917	1917	0
504	20230914	102600	37735581	1917	1917	1917	1917	0
505	20230914	102500	37735581	1917	1917	1917	1917	0
506	20230914	102400	37735581	1917	1917	1917	1917	10
507	20230914	102300	37716411	1915	1915	1915	1915	0
508	20230914	102200	37716411	1915	1915	1915	1915	0
509	20230914	102100	37716411	1915	1915	1915	1915	8
510	20230914	102000	37701091	1916	1916	1916	1916	0
511	20230914	101900	37701091	1916	1916	1916	1916	0
512	20230914	101800	37701091	1916	1919	1919	1916	1129
513	20230914	101700	35535549	1919	1919	1919	1919	121
514	20230914	101600	35303350	1919	1919	1919	1919	15
515	20230914	101500	35274565	1919	1919	1919	1919	1219
516	20230914	101400	32935304	1919	1919	1919	1919	0
517	20230914	101300	32935304	1919	1919	1919	1919	0
518	20230914	101200	32935304	1919	1919	1919	1919	0
519	20230914	101100	32935304	1919	1919	1919	1919	0
520	20230914	101000	32935304	1919	1922	1922	1919	651
521	20230914	100900	31685119	1922	1925	1925	1922	1162
522	20230914	100800	29450205	1931	1930	1931	1930	200
523	20230914	100700	29064055	1931	1931	1931	1931	0
524	20230914	100600	29064055	1931	1931	1931	1931	0
525	20230914	100500	29064055	1931	1931	1931	1931	0
526	20230914	100400	29064055	1931	1931	1931	1931	3
527	20230914	100300	29058262	1932	1931	1932	1931	9
528	20230914	100200	29040876	1932	1932	1932	1932	0
529	20230914	100100	29040876	1932	1931	1932	1931	40
530	20230914	100000	28963597	1932	1931	1932	1931	50
531	20230914	095900	28867033	1932	1932	1932	1932	0
532	20230914	095800	28867033	1932	1932	1932	1932	0
533	20230914	095700	28867033	1932	1932	1932	1932	10
534	20230914	095600	28847713	1934	1929	1934	1929	230
535	20230914	095500	28403207	1928	1927	1928	1927	51
536	20230914	095400	28304885	1928	1928	1928	1928	0
537	20230914	095300	28304885	1928	1928	1928	1928	0
538	20230914	095200	28304885	1928	1922	1929	1922	164
539	20230914	095100	27988744	1924	1922	1924	1922	7
540	20230914	095000	27975279	1923	1922	1923	1922	45
541	20230914	094900	27888788	1922	1922	1922	1922	0
542	20230914	094800	27888788	1922	1922	1922	1922	1
543	20230914	094700	27886866	1922	1922	1922	1922	0
544	20230914	094600	27886866	1922	1922	1922	1922	1
545	20230914	094500	27884944	1922	1922	1922	1922	0
546	20230914	094400	27884944	1922	1922	1922	1922	0
547	20230914	094300	27884944	1922	1922	1922	1922	0
548	20230914	094200	27884944	1922	1922	1922	1922	3
549	20230914	094100	27879178	1926	1926	1926	1926	144
550	20230914	094000	27601834	1926	1926	1926	1926	0
551	20230914	093900	27601834	1926	1926	1926	1926	1
552	20230914	093800	27599908	1924	1924	1924	1924	1
553	20230914	093700	27597984	1924	1924	1924	1924	10
554	20230914	093600	27578744	1925	1925	1925	1925	20
555	20230914	093500	27540244	1926	1924	1926	1924	5
556	20230914	093400	27530621	1921	1921	1921	1921	0
557	20230914	093300	27530621	1921	1921	1921	1921	0
558	20230914	093200	27530621	1921	1921	1921	1921	100
559	20230914	093100	27338521	1921	1921	1921	1921	0
560	20230914	093000	27338521	1921	1921	1921	1921	0
561	20230914	092900	27338521	1921	1921	1921	1921	0
562	20230914	092800	27338521	1921	1930	1930	1921	148
563	20230914	092700	27053536	1930	1930	1930	1930	10
564	20230914	092600	27034236	1934	1934	1934	1934	9
565	20230914	092500	27016830	1935	1928	1937	1926	523
566	20230914	092400	26006157	1937	1936	1937	1936	901
567	20230914	092300	24260950	1927	1936	1937	1927	118
568	20230914	092200	24032504	1937	1936	1947	1935	1277
569	20230914	092100	21550711	1935	1928	1935	1928	589
570	20230914	092000	20412449	1927	1925	1927	1925	308
571	20230914	091900	19819257	1925	1925	1925	1925	0
572	20230914	091800	19819257	1925	1919	1925	1919	420
573	20230914	091700	19011157	1918	1918	1918	1918	43
574	20230914	091600	18928683	1917	1922	1922	1917	536
575	20230914	091500	17899075	1924	1922	1924	1922	122
576	20230914	091400	17664547	1922	1923	1924	1921	1857
577	20230914	091300	14093580	1923	1920	1923	1920	498
578	20230914	091200	13137321	1914	1913	1918	1912	890
579	20230914	091100	11432060	1912	1910	1912	1910	663
580	20230914	091000	10165565	1908	1908	1908	1908	0
581	20230914	090900	10165565	1908	1907	1908	1907	121
582	20230914	090800	9934808	1907	1907	1907	1906	221
583	20230914	090700	9513461	1907	1906	1907	1906	163
584	20230914	090600	9202720	1906	1906	1906	1906	0
585	20230914	090500	9202720	1906	1906	1906	1906	48
586	20230914	090400	9111232	1905	1905	1905	1905	0
587	20230914	090300	9111232	1905	1905	1905	1905	0
588	20230914	090200	9111232	1905	1905	1905	1905	0
589	20230914	090100	9111232	1905	1910	1911	1905	1361
590	20230914	090000	6513558	1949	1949	1949	1949	3342