KissMeData/104480/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195400	1447942361	1880	1880	1880	1880	8908
3	20230925	195300	1447942361	1880	1880	1880	1880	0
4	20230925	195200	1447942361	1880	1880	1880	1880	0
5	20230925	195100	1447942361	1880	1880	1880	1880	0
6	20230925	195000	1447942361	1880	1880	1880	1880	0
7	20230925	194900	1447942361	1880	1880	1880	1880	0
8	20230925	194800	1447942361	1880	1880	1880	1880	0
9	20230925	194700	1447942361	1880	1880	1880	1880	0
10	20230925	194600	1447942361	1880	1880	1880	1880	0
11	20230925	194500	1447942361	1880	1880	1880	1880	0
12	20230925	194400	1447942361	1880	1880	1880	1880	0
13	20230925	194300	1447942361	1880	1880	1880	1880	0
14	20230925	194200	1447942361	1880	1880	1880	1880	0
15	20230925	194100	1447942361	1880	1880	1880	1880	0
16	20230925	194000	1447942361	1880	1880	1880	1880	0
17	20230925	193900	1447942361	1880	1880	1880	1880	0
18	20230925	193800	1447942361	1880	1880	1880	1880	0
19	20230925	193700	1447942361	1880	1880	1880	1880	0
20	20230925	193600	1447942361	1880	1880	1880	1880	0
21	20230925	193500	1447942361	1880	1880	1880	1880	0
22	20230925	193400	1447942361	1880	1880	1880	1880	0
23	20230925	193300	1447942361	1880	1880	1880	1880	0
24	20230925	193200	1447942361	1880	1880	1880	1880	0
25	20230925	193100	1447942361	1880	1880	1880	1880	0
26	20230925	193000	1447942361	1880	1880	1880	1880	0
27	20230925	192900	1447942361	1880	1880	1880	1880	0
28	20230925	192800	1447942361	1880	1880	1880	1880	0
29	20230925	192700	1447942361	1880	1880	1880	1880	0
30	20230925	192600	1447942361	1880	1880	1880	1880	0
31	20230925	192500	1447942361	1880	1880	1880	1880	0
32	20230925	192400	1447942361	1880	1880	1880	1880	8908
33	20230925	192300	1447942361	1880	1880	1880	1880	0
34	20230925	192200	1447942361	1880	1880	1880	1880	0
35	20230925	192100	1447942361	1880	1880	1880	1880	0
36	20230925	192000	1447942361	1880	1880	1880	1880	0
37	20230925	191900	1447942361	1880	1880	1880	1880	0
38	20230925	191800	1447942361	1880	1880	1880	1880	0
39	20230925	191700	1447942361	1880	1880	1880	1880	0
40	20230925	191600	1447942361	1880	1880	1880	1880	0
41	20230925	191500	1447942361	1880	1880	1880	1880	0
42	20230925	191400	1447942361	1880	1880	1880	1880	0
43	20230925	191300	1447942361	1880	1880	1880	1880	0
44	20230925	191200	1447942361	1880	1880	1880	1880	0
45	20230925	191100	1447942361	1880	1880	1880	1880	0
46	20230925	191000	1447942361	1880	1880	1880	1880	0
47	20230925	190900	1447942361	1880	1880	1880	1880	0
48	20230925	190800	1447942361	1880	1880	1880	1880	0
49	20230925	190700	1447942361	1880	1880	1880	1880	0
50	20230925	190600	1447942361	1880	1880	1880	1880	0
51	20230925	190500	1447942361	1880	1880	1880	1880	0
52	20230925	190400	1447942361	1880	1880	1880	1880	0
53	20230925	190300	1447942361	1880	1880	1880	1880	0
54	20230925	190200	1447942361	1880	1880	1880	1880	0
55	20230925	190100	1447942361	1880	1880	1880	1880	0
56	20230925	190000	1447942361	1880	1880	1880	1880	0
57	20230925	185900	1447942361	1880	1880	1880	1880	0
58	20230925	185800	1447942361	1880	1880	1880	1880	0
59	20230925	185700	1447942361	1880	1880	1880	1880	0
60	20230925	185600	1447942361	1880	1880	1880	1880	0
61	20230925	185500	1447942361	1880	1880	1880	1880	0
62	20230925	185400	1447942361	1880	1880	1880	1880	8908
63	20230925	185300	1447942361	1880	1880	1880	1880	0
64	20230925	185200	1447942361	1880	1880	1880	1880	0
65	20230925	185100	1447942361	1880	1880	1880	1880	0
66	20230925	185000	1447942361	1880	1880	1880	1880	0
67	20230925	184900	1447942361	1880	1880	1880	1880	0
68	20230925	184800	1447942361	1880	1880	1880	1880	0
69	20230925	184700	1447942361	1880	1880	1880	1880	0
70	20230925	184600	1447942361	1880	1880	1880	1880	0
71	20230925	184500	1447942361	1880	1880	1880	1880	0
72	20230925	184400	1447942361	1880	1880	1880	1880	0
73	20230925	184300	1447942361	1880	1880	1880	1880	0
74	20230925	184200	1447942361	1880	1880	1880	1880	0
75	20230925	184100	1447942361	1880	1880	1880	1880	0
76	20230925	184000	1447942361	1880	1880	1880	1880	0
77	20230925	183900	1447942361	1880	1880	1880	1880	0
78	20230925	183800	1447942361	1880	1880	1880	1880	0
79	20230925	183700	1447942361	1880	1880	1880	1880	0
80	20230925	183600	1447942361	1880	1880	1880	1880	0
81	20230925	183500	1447942361	1880	1880	1880	1880	0
82	20230925	183400	1447942361	1880	1880	1880	1880	0
83	20230925	183300	1447942361	1880	1880	1880	1880	0
84	20230925	183200	1447942361	1880	1880	1880	1880	0
85	20230925	183100	1447942361	1880	1880	1880	1880	0
86	20230925	183000	1447942361	1880	1880	1880	1880	0
87	20230925	182900	1447942361	1880	1880	1880	1880	0
88	20230925	182800	1447942361	1880	1880	1880	1880	0
89	20230925	182700	1447942361	1880	1880	1880	1880	0
90	20230925	182600	1447942361	1880	1880	1880	1880	0
91	20230925	182500	1447942361	1880	1880	1880	1880	0
92	20230925	182400	1447942361	1880	1880	1880	1880	8908
93	20230925	182300	1447942361	1880	1880	1880	1880	0
94	20230925	182200	1447942361	1880	1880	1880	1880	0
95	20230925	182100	1447942361	1880	1880	1880	1880	0
96	20230925	182000	1447942361	1880	1880	1880	1880	0
97	20230925	181900	1447942361	1880	1880	1880	1880	0
98	20230925	181800	1447942361	1880	1880	1880	1880	0
99	20230925	181700	1447942361	1880	1880	1880	1880	0
100	20230925	181600	1447942361	1880	1880	1880	1880	0
101	20230925	181500	1447942361	1880	1880	1880	1880	0
102	20230925	181400	1447942361	1880	1880	1880	1880	0
103	20230925	181300	1447942361	1880	1880	1880	1880	0
104	20230925	181200	1447942361	1880	1880	1880	1880	0
105	20230925	181100	1447942361	1880	1880	1880	1880	0
106	20230925	181000	1447942361	1880	1880	1880	1880	0
107	20230925	180900	1447942361	1880	1880	1880	1880	0
108	20230925	180800	1447942361	1880	1880	1880	1880	0
109	20230925	180700	1447942361	1880	1880	1880	1880	0
110	20230925	180600	1447942361	1880	1880	1880	1880	0
111	20230925	180500	1447942361	1880	1880	1880	1880	0
112	20230925	180400	1447942361	1880	1880	1880	1880	0
113	20230925	180300	1447942361	1880	1880	1880	1880	0
114	20230925	180200	1447942361	1880	1880	1880	1880	0
115	20230925	180100	1447942361	1880	1880	1880	1880	0
116	20230925	180000	1447942361	1880	1880	1880	1880	0
117	20230925	175900	1447942361	1880	1880	1880	1880	0
118	20230925	175800	1447942361	1880	1880	1880	1880	0
119	20230925	175700	1447942361	1880	1880	1880	1880	0
120	20230925	175600	1447942361	1880	1880	1880	1880	0
121	20230925	175500	1447942361	1880	1880	1880	1880	0
122	20230925	175400	1447942361	1880	1880	1880	1880	8908
123	20230925	175300	1447942361	1880	1880	1880	1880	0
124	20230925	175200	1447942361	1880	1880	1880	1880	0
125	20230925	175100	1447942361	1880	1880	1880	1880	0
126	20230925	175000	1447942361	1880	1880	1880	1880	0
127	20230925	174900	1447942361	1880	1880	1880	1880	0
128	20230925	174800	1447942361	1880	1880	1880	1880	0
129	20230925	174700	1447942361	1880	1880	1880	1880	0
130	20230925	174600	1447942361	1880	1880	1880	1880	0
131	20230925	174500	1447942361	1880	1880	1880	1880	0
132	20230925	174400	1447942361	1880	1880	1880	1880	0
133	20230925	174300	1447942361	1880	1880	1880	1880	0
134	20230925	174200	1447942361	1880	1880	1880	1880	0
135	20230925	174100	1447942361	1880	1880	1880	1880	0
136	20230925	174000	1447942361	1880	1880	1880	1880	0
137	20230925	173900	1447942361	1880	1880	1880	1880	0
138	20230925	173800	1447942361	1880	1880	1880	1880	0
139	20230925	173700	1447942361	1880	1880	1880	1880	0
140	20230925	173600	1447942361	1880	1880	1880	1880	0
141	20230925	173500	1447942361	1880	1880	1880	1880	0
142	20230925	173400	1447942361	1880	1880	1880	1880	0
143	20230925	173300	1447942361	1880	1880	1880	1880	0
144	20230925	173200	1447942361	1880	1880	1880	1880	0
145	20230925	173100	1447942361	1880	1880	1880	1880	0
146	20230925	173000	1447942361	1880	1880	1880	1880	0
147	20230925	172900	1447942361	1880	1880	1880	1880	0
148	20230925	172800	1447942361	1880	1880	1880	1880	0
149	20230925	172700	1447942361	1880	1880	1880	1880	0
150	20230925	172600	1447942361	1880	1880	1880	1880	0
151	20230925	172500	1447942361	1880	1880	1880	1880	0
152	20230925	172400	1447942361	1880	1880	1880	1880	8908
153	20230925	172300	1447942361	1880	1880	1880	1880	0
154	20230925	172200	1447942361	1880	1880	1880	1880	0
155	20230925	172100	1447942361	1880	1880	1880	1880	0
156	20230925	172000	1447942361	1880	1880	1880	1880	0
157	20230925	171900	1447942361	1880	1880	1880	1880	0
158	20230925	171800	1447942361	1880	1880	1880	1880	0
159	20230925	171700	1447942361	1880	1880	1880	1880	0
160	20230925	171600	1447942361	1880	1880	1880	1880	0
161	20230925	171500	1447942361	1880	1880	1880	1880	0
162	20230925	171400	1447942361	1880	1880	1880	1880	0
163	20230925	171300	1447942361	1880	1880	1880	1880	0
164	20230925	171200	1447942361	1880	1880	1880	1880	0
165	20230925	171100	1447942361	1880	1880	1880	1880	0
166	20230925	171000	1447942361	1880	1880	1880	1880	0
167	20230925	170900	1447942361	1880	1880	1880	1880	0
168	20230925	170800	1447942361	1880	1880	1880	1880	0
169	20230925	170700	1447942361	1880	1880	1880	1880	0
170	20230925	170600	1447942361	1880	1880	1880	1880	0
171	20230925	170500	1447942361	1880	1880	1880	1880	0
172	20230925	170400	1447942361	1880	1880	1880	1880	0
173	20230925	170300	1447942361	1880	1880	1880	1880	0
174	20230925	170200	1447942361	1880	1880	1880	1880	0
175	20230925	170100	1447942361	1880	1880	1880	1880	0
176	20230925	170000	1447942361	1880	1880	1880	1880	0
177	20230925	165900	1447942361	1880	1880	1880	1880	0
178	20230925	165800	1447942361	1880	1880	1880	1880	0
179	20230925	165700	1447942361	1880	1880	1880	1880	0
180	20230925	165600	1447942361	1880	1880	1880	1880	0
181	20230925	165500	1447942361	1880	1880	1880	1880	0
182	20230925	165400	1447942361	1880	1880	1880	1880	8908
183	20230925	165300	1447942361	1880	1880	1880	1880	0
184	20230925	165200	1447942361	1880	1880	1880	1880	0
185	20230925	165100	1447942361	1880	1880	1880	1880	0
186	20230925	165000	1447942361	1880	1880	1880	1880	0
187	20230925	164900	1447942361	1880	1880	1880	1880	0
188	20230925	164800	1447942361	1880	1880	1880	1880	0
189	20230925	164700	1447942361	1880	1880	1880	1880	0
190	20230925	164600	1447942361	1880	1880	1880	1880	0
191	20230925	164500	1447942361	1880	1880	1880	1880	0
192	20230925	164400	1447942361	1880	1880	1880	1880	0
193	20230925	164300	1447942361	1880	1880	1880	1880	0
194	20230925	164200	1447942361	1880	1880	1880	1880	0
195	20230925	164100	1447942361	1880	1880	1880	1880	0
196	20230925	164000	1447942361	1880	1880	1880	1880	0
197	20230925	163900	1447942361	1880	1880	1880	1880	0
198	20230925	163800	1447942361	1880	1880	1880	1880	0
199	20230925	163700	1447942361	1880	1880	1880	1880	0
200	20230925	163600	1447942361	1880	1880	1880	1880	0
201	20230925	163500	1447942361	1880	1880	1880	1880	0
202	20230925	163400	1447942361	1880	1880	1880	1880	0
203	20230925	163300	1447942361	1880	1880	1880	1880	0
204	20230925	163200	1447942361	1880	1880	1880	1880	0
205	20230925	163100	1447942361	1880	1880	1880	1880	0
206	20230925	163000	1447942361	1880	1880	1880	1880	0
207	20230925	162900	1447942361	1880	1880	1880	1880	0
208	20230925	162800	1447942361	1880	1880	1880	1880	0
209	20230925	162700	1447942361	1880	1880	1880	1880	0
210	20230925	162600	1447942361	1880	1880	1880	1880	0
211	20230925	162500	1447942361	1880	1880	1880	1880	0
212	20230925	162400	1447942361	1880	1880	1880	1880	8908
213	20230925	162300	1447942361	1880	1880	1880	1880	0
214	20230925	162200	1447942361	1880	1880	1880	1880	0
215	20230925	162100	1447942361	1880	1880	1880	1880	0
216	20230925	162000	1447942361	1880	1880	1880	1880	0
217	20230925	161900	1447942361	1880	1880	1880	1880	0
218	20230925	161800	1447942361	1880	1880	1880	1880	0
219	20230925	161700	1447942361	1880	1880	1880	1880	0
220	20230925	161600	1447942361	1880	1880	1880	1880	0
221	20230925	161500	1447942361	1880	1880	1880	1880	0
222	20230925	161400	1447942361	1880	1880	1880	1880	0
223	20230925	161300	1447942361	1880	1880	1880	1880	0
224	20230925	161200	1447942361	1880	1880	1880	1880	0
225	20230925	161100	1447942361	1880	1880	1880	1880	0
226	20230925	161000	1447942361	1880	1880	1880	1880	0
227	20230925	160900	1447942361	1880	1880	1880	1880	0
228	20230925	160800	1447942361	1880	1880	1880	1880	0
229	20230925	160700	1447942361	1880	1880	1880	1880	0
230	20230925	160600	1447942361	1880	1880	1880	1880	0
231	20230925	160500	1447942361	1880	1880	1880	1880	0
232	20230925	160400	1447942361	1880	1880	1880	1880	0
233	20230925	160300	1447942361	1880	1880	1880	1880	0
234	20230925	160200	1447942361	1880	1880	1880	1880	0
235	20230925	160100	1447942361	1880	1880	1880	1880	0
236	20230925	160000	1447942361	1880	1880	1880	1880	0
237	20230925	155900	1447942361	1880	1880	1880	1880	0
238	20230925	155800	1447942361	1880	1880	1880	1880	0
239	20230925	155700	1447942361	1880	1880	1880	1880	0
240	20230925	155600	1447942361	1880	1880	1880	1880	0
241	20230925	155500	1447942361	1880	1880	1880	1880	0
242	20230925	155400	1447942361	1880	1880	1880	1880	8908
243	20230925	155300	1447942361	1880	1880	1880	1880	0
244	20230925	155200	1447942361	1880	1880	1880	1880	0
245	20230925	155100	1447942361	1880	1880	1880	1880	0
246	20230925	155000	1447942361	1880	1880	1880	1880	0
247	20230925	154900	1447942361	1880	1880	1880	1880	0
248	20230925	154800	1447942361	1880	1880	1880	1880	0
249	20230925	154700	1447942361	1880	1880	1880	1880	0
250	20230925	154600	1447942361	1880	1880	1880	1880	0
251	20230925	154500	1447942361	1880	1880	1880	1880	0
252	20230925	154400	1447942361	1880	1880	1880	1880	0
253	20230925	154300	1447942361	1880	1880	1880	1880	0
254	20230925	154200	1447942361	1880	1880	1880	1880	0
255	20230925	154100	1447942361	1880	1880	1880	1880	0
256	20230925	154000	1447942361	1880	1880	1880	1880	0
257	20230925	153900	1447942361	1880	1880	1880	1880	0
258	20230925	153800	1447942361	1880	1880	1880	1880	0
259	20230925	153700	1447942361	1880	1880	1880	1880	0
260	20230925	153600	1447942361	1880	1880	1880	1880	0
261	20230925	153500	1447942361	1880	1880	1880	1880	0
262	20230925	153400	1447942361	1880	1880	1880	1880	0
263	20230925	153300	1447942361	1880	1880	1880	1880	0
264	20230925	153200	1447942361	1880	1880	1880	1880	0
265	20230925	153100	1447942361	1880	1880	1880	1880	0
266	20230925	153000	1447942361	1880	1880	1880	1880	8908
267	20230925	152900	1431195321	1881	1881	1881	1881	0
268	20230925	152800	1431195321	1881	1881	1881	1881	0
269	20230925	152700	1431195321	1881	1881	1881	1881	0
270	20230925	152600	1431195321	1881	1881	1881	1881	0
271	20230925	152500	1431195321	1881	1881	1881	1881	0
272	20230925	152400	1431195321	1881	1881	1881	1881	0
273	20230925	152300	1431195321	1881	1881	1881	1881	0
274	20230925	152200	1431195321	1881	1881	1881	1881	0
275	20230925	152100	1431195321	1881	1881	1881	1881	0
276	20230925	152000	1431195321	1881	1881	1881	1881	0
277	20230925	151900	1431195321	1881	1881	1881	1881	1102
278	20230925	151800	1429122459	1881	1881	1881	1875	531
279	20230925	151700	1428125916	1882	1883	1884	1874	11850
280	20230925	151600	1405892997	1884	1883	1884	1883	353
281	20230925	151500	1405228293	1883	1885	1885	1883	1007
282	20230925	151400	1403331007	1885	1884	1885	1884	128
283	20230925	151300	1403089829	1884	1885	1885	1884	260
284	20230925	151200	1402599933	1886	1890	1890	1876	10408
285	20230925	151100	1383050618	1881	1881	1889	1881	3101
286	20230925	151000	1377217229	1890	1880	1890	1880	4071
287	20230925	150900	1369550862	1880	1881	1881	1880	4459
288	20230925	150800	1361166216	1881	1882	1883	1878	7209
289	20230925	150700	1347609786	1881	1881	1881	1881	1000
290	20230925	150600	1345728786	1882	1881	1882	1879	4864
291	20230925	150500	1336580959	1881	1880	1883	1880	4446
292	20230925	150400	1328221134	1879	1879	1879	1879	2000
293	20230925	150300	1324463134	1880	1882	1882	1880	1670
294	20230925	150200	1321322618	1880	1880	1880	1880	5579
295	20230925	150100	1310834098	1880	1882	1882	1880	5983
296	20230925	150000	1299579154	1882	1882	1882	1882	1000
297	20230925	145900	1297697154	1883	1883	1883	1883	71
298	20230925	145800	1297563461	1882	1882	1882	1882	741
299	20230925	145700	1296168899	1882	1883	1883	1882	2163
300	20230925	145600	1292098129	1882	1882	1882	1882	1200
301	20230925	145500	1289839729	1882	1882	1882	1882	847
302	20230925	145400	1288245675	1882	1882	1882	1882	153
303	20230925	145300	1287957729	1883	1880	1884	1880	1406
304	20230925	145200	1285311706	1880	1880	1880	1880	422
305	20230925	145100	1284518346	1884	1884	1884	1884	304
306	20230925	145000	1283945610	1884	1884	1884	1884	254
307	20230925	144900	1283467074	1885	1889	1889	1885	151
308	20230925	144800	1283182039	1889	1879	1889	1879	1871
309	20230925	144700	1279666050	1880	1880	1880	1880	630
310	20230925	144600	1278481650	1890	1890	1890	1890	50
311	20230925	144500	1278387150	1891	1891	1891	1891	563
312	20230925	144400	1277322517	1880	1891	1891	1880	2001
313	20230925	144300	1273558723	1881	1881	1891	1881	16243
314	20230925	144200	1242961749	1881	1883	1883	1881	4672
315	20230925	144100	1234173129	1881	1884	1884	1881	15268
316	20230925	144000	1205443023	1884	1884	1884	1884	3398
317	20230925	143900	1199041191	1885	1887	1887	1885	1373
318	20230925	143800	1196452202	1888	1888	1888	1888	0
319	20230925	143700	1196452202	1888	1888	1888	1888	254
320	20230925	143600	1195972650	1888	1888	1888	1888	50
321	20230925	143500	1195878250	1888	1887	1888	1887	36
322	20230925	143400	1195810314	1885	1885	1885	1885	0
323	20230925	143300	1195810314	1885	1887	1887	1885	2070
324	20230925	143200	1191908200	1888	1889	1889	1887	491
325	20230925	143100	1190981387	1889	1889	1889	1889	0
326	20230925	143000	1190981387	1889	1889	1889	1889	0
327	20230925	142900	1190981387	1889	1889	1889	1889	300
328	20230925	142800	1190414687	1889	1889	1889	1889	50
329	20230925	142700	1190320237	1886	1885	1886	1885	2454
330	20230925	142600	1185692947	1886	1885	1886	1885	120
331	20230925	142500	1185466727	1886	1886	1886	1886	0
332	20230925	142400	1185466727	1886	1886	1886	1886	1018
333	20230925	142300	1183546779	1886	1887	1887	1886	13
334	20230925	142200	1183522250	1885	1885	1885	1885	1400
335	20230925	142100	1180883250	1884	1884	1884	1884	0
336	20230925	142000	1180883250	1884	1886	1886	1884	883
337	20230925	141900	1179218196	1886	1887	1887	1886	218
338	20230925	141800	1178806947	1887	1887	1887	1887	110
339	20230925	141700	1178599377	1887	1887	1887	1887	51
340	20230925	141600	1178503140	1884	1884	1884	1884	0
341	20230925	141500	1178503140	1884	1887	1887	1884	194
342	20230925	141400	1178137104	1884	1884	1884	1884	6
343	20230925	141300	1178125800	1884	1885	1885	1884	1187
344	20230925	141200	1175889257	1888	1888	1888	1888	198
345	20230925	141100	1175515433	1888	1888	1888	1888	110
346	20230925	141000	1175307753	1888	1888	1888	1888	100
347	20230925	140900	1175118953	1888	1888	1888	1888	168
348	20230925	140800	1174801769	1888	1888	1888	1888	140
349	20230925	140700	1174537449	1888	1888	1888	1888	0
350	20230925	140600	1174537449	1888	1888	1888	1888	1
351	20230925	140500	1174535561	1888	1885	1888	1885	157
352	20230925	140400	1174239331	1885	1884	1885	1884	502
353	20230925	140300	1173293062	1885	1885	1885	1885	156
354	20230925	140200	1172999002	1884	1884	1884	1884	1
355	20230925	140100	1172997118	1885	1885	1885	1885	54
356	20230925	140000	1172895328	1885	1885	1885	1885	1904
357	20230925	135900	1169306288	1886	1886	1886	1886	111
358	20230925	135800	1169096942	1887	1888	1888	1887	1012
359	20230925	135700	1167187294	1888	1888	1888	1888	0
360	20230925	135600	1167187294	1888	1888	1888	1888	1500
361	20230925	135500	1164355294	1888	1888	1888	1888	0
362	20230925	135400	1164355294	1888	1888	1888	1888	11
363	20230925	135300	1164334526	1887	1886	1887	1886	1227
364	20230925	135200	1162019178	1886	1886	1886	1886	50
365	20230925	135100	1161924878	1885	1885	1885	1885	0
366	20230925	135000	1161924878	1885	1885	1885	1885	0
367	20230925	134900	1161924878	1885	1884	1885	1884	2113
368	20230925	134800	1157941877	1884	1884	1884	1884	997
369	20230925	134700	1156063529	1884	1883	1884	1883	864
370	20230925	134600	1154436099	1883	1884	1884	1883	3932
371	20230925	134500	1147028282	1885	1886	1886	1885	2307
372	20230925	134400	1142679586	1887	1887	1887	1887	30
373	20230925	134300	1142622976	1885	1885	1885	1885	295
374	20230925	134200	1142066901	1885	1886	1886	1885	594
375	20230925	134100	1140946711	1886	1888	1888	1886	1972
376	20230925	134000	1137227419	1886	1886	1886	1886	0
377	20230925	133900	1137227419	1886	1886	1886	1886	0
378	20230925	133800	1137227419	1886	1887	1887	1886	2406
379	20230925	133700	1132689153	1887	1886	1887	1886	1914
380	20230925	133600	1129079249	1886	1885	1886	1885	120
381	20230925	133500	1128852934	1885	1885	1885	1885	572
382	20230925	133400	1127774714	1887	1888	1888	1887	397
383	20230925	133300	1127025565	1888	1888	1888	1888	508
384	20230925	133200	1126066461	1885	1885	1885	1885	0
385	20230925	133100	1126066461	1885	1885	1885	1885	0
386	20230925	133000	1126066461	1885	1885	1885	1885	0
387	20230925	132900	1126066461	1885	1888	1888	1885	11424
388	20230925	132800	1104530939	1886	1886	1889	1886	255
389	20230925	132700	1104049991	1889	1889	1889	1889	0
390	20230925	132600	1104049991	1889	1889	1889	1889	18
391	20230925	132500	1104015989	1889	1889	1889	1889	494
392	20230925	132400	1103082823	1889	1889	1889	1889	1678
393	20230925	132300	1099913081	1889	1889	1889	1889	271
394	20230925	132200	1099401162	1890	1890	1890	1890	0
395	20230925	132100	1099401162	1890	1888	1890	1887	164
396	20230925	132000	1099091675	1889	1890	1890	1889	8
397	20230925	131900	1099076557	1890	1890	1890	1890	2518
398	20230925	131800	1094317537	1893	1893	1893	1893	101
399	20230925	131700	1094126344	1894	1894	1894	1894	0
400	20230925	131600	1094126344	1894	1884	1894	1880	6606
401	20230925	131500	1081673412	1895	1895	1895	1895	0
402	20230925	131400	1081673412	1895	1887	1895	1887	1830
403	20230925	131300	1078207638	1887	1886	1887	1883	5696
404	20230925	131200	1067475342	1887	1887	1887	1887	12
405	20230925	131100	1067452698	1886	1886	1886	1886	0
406	20230925	131000	1067452698	1886	1886	1886	1886	474
407	20230925	130900	1066558734	1885	1887	1887	1885	2306
408	20230925	130800	1062208337	1893	1893	1893	1893	73
409	20230925	130700	1062070148	1895	1895	1895	1895	0
410	20230925	130600	1062070148	1895	1895	1895	1895	3
411	20230925	130500	1062064463	1895	1895	1895	1895	0
412	20230925	130400	1062064463	1895	1895	1895	1895	0
413	20230925	130300	1062064463	1895	1895	1895	1895	1
414	20230925	130200	1062062568	1895	1895	1895	1895	2
415	20230925	130100	1062058778	1895	1895	1895	1895	0
416	20230925	130000	1062058778	1895	1895	1895	1895	336
417	20230925	125900	1061422058	1886	1886	1886	1886	0
418	20230925	125800	1061422058	1886	1887	1887	1886	3518
419	20230925	125700	1054787090	1886	1888	1888	1886	3593
420	20230925	125600	1048003592	1900	1898	1900	1898	6000
421	20230925	125500	1036604789	1899	1887	1899	1887	199
422	20230925	125400	1036229264	1886	1890	1890	1886	6635
423	20230925	125300	1023714398	1890	1902	1902	1888	289
424	20230925	125200	1023165690	1902	1887	1902	1887	7414
425	20230925	125100	1009107668	1887	1887	1887	1887	0
426	20230925	125000	1009107668	1887	1889	1899	1887	1427
427	20230925	124900	1006413326	1900	1890	1900	1889	45
428	20230925	124800	1006328246	1899	1892	1899	1891	1275
429	20230925	124700	1003914189	1892	1892	1892	1892	183
430	20230925	124600	1003567953	1902	1905	1905	1892	9044
431	20230925	124500	986455966	1905	1892	1905	1892	47525
432	20230925	124400	896372227	1890	1888	1890	1888	10079
433	20230925	124300	877324405	1888	1888	1888	1888	270
434	20230925	124200	876814645	1890	1888	1890	1888	171
435	20230925	124100	876491795	1888	1888	1888	1888	132
436	20230925	124000	876242579	1888	1888	1888	1888	11
437	20230925	123900	876221811	1887	1886	1887	1886	277
438	20230925	123800	875699339	1887	1888	1888	1887	232
439	20230925	123700	875261353	1888	1888	1890	1888	1104
440	20230925	123600	873176919	1888	1888	1890	1888	5303
441	20230925	123500	863158779	1888	1888	1888	1888	341
442	20230925	123400	862514971	1888	1888	1888	1887	1021
443	20230925	123300	860587354	1888	1888	1888	1888	311
444	20230925	123200	860000186	1888	1884	1888	1884	2596
445	20230925	123100	855103707	1884	1886	1886	1884	2417
446	20230925	123000	850547294	1886	1886	1886	1886	0
447	20230925	122900	850547294	1886	1886	1886	1886	1001
448	20230925	122800	848659408	1886	1885	1886	1885	302
449	20230925	122700	848090028	1885	1885	1885	1885	412
450	20230925	122600	847313408	1883	1880	1883	1880	12196
451	20230925	122500	824362954	1880	1882	1882	1880	1523
452	20230925	122400	821498945	1881	1881	1881	1881	0
453	20230925	122300	821498945	1881	1881	1881	1881	183
454	20230925	122200	821154722	1882	1882	1882	1882	0
455	20230925	122100	821154722	1882	1882	1882	1882	201
456	20230925	122000	820776440	1882	1882	1882	1882	100
457	20230925	121900	820588240	1882	1882	1882	1882	89
458	20230925	121800	820420742	1882	1882	1882	1882	0
459	20230925	121700	820420742	1882	1882	1882	1882	122
460	20230925	121600	820191138	1882	1882	1882	1882	1
461	20230925	121500	820189256	1882	1882	1882	1882	100
462	20230925	121400	820001056	1878	1882	1882	1878	2438
463	20230925	121300	815418492	1882	1882	1882	1882	26
464	20230925	121200	815369560	1882	1882	1882	1882	731
465	20230925	121100	813993818	1882	1882	1882	1882	36
466	20230925	121000	813926066	1882	1882	1882	1882	5
467	20230925	120900	813916656	1882	1882	1882	1882	0
468	20230925	120800	813916656	1882	1882	1882	1882	530
469	20230925	120700	812919196	1882	1882	1882	1882	368
470	20230925	120600	812226620	1882	1876	1882	1876	28
471	20230925	120500	812174032	1875	1875	1875	1875	2352
472	20230925	120400	807764032	1875	1875	1875	1875	2245
473	20230925	120300	803554657	1875	1875	1875	1875	2660
474	20230925	120200	798567157	1876	1877	1877	1876	4983
475	20230925	120100	789218600	1878	1878	1878	1878	874
476	20230925	120000	787577228	1878	1878	1882	1878	2925
477	20230925	115900	782084034	1878	1882	1882	1878	3671
478	20230925	115800	775186680	1880	1880	1880	1880	111
479	20230925	115700	774978000	1880	1880	1880	1880	0
480	20230925	115600	774978000	1880	1880	1880	1880	4000
481	20230925	115500	767458000	1880	1880	1880	1880	16
482	20230925	115400	767427920	1881	1881	1881	1881	16
483	20230925	115300	767397824	1881	1881	1881	1881	165
484	20230925	115200	767087459	1881	1882	1882	1881	601
485	20230925	115100	765956677	1882	1882	1882	1882	200
486	20230925	115000	765580277	1882	1882	1882	1882	25
487	20230925	114900	765533227	1882	1882	1882	1882	3
488	20230925	114800	765527581	1882	1882	1882	1882	75
489	20230925	114700	765386431	1881	1881	1881	1881	0
490	20230925	114600	765386431	1881	1883	1883	1881	205
491	20230925	114500	765000626	1882	1882	1882	1882	105
492	20230925	114400	764803016	1882	1882	1882	1882	472
493	20230925	114300	763914712	1883	1883	1883	1883	2
494	20230925	114200	763910946	1883	1883	1883	1883	72
495	20230925	114100	763775370	1882	1882	1882	1882	752
496	20230925	114000	762360106	1882	1882	1882	1882	33
497	20230925	113900	762298000	1881	1883	1883	1881	1206
498	20230925	113800	760027482	1883	1883	1883	1883	0
499	20230925	113700	760027482	1883	1882	1883	1882	114
500	20230925	113600	759812925	1883	1883	1883	1883	5156
501	20230925	113500	750104177	1883	1883	1883	1883	500
502	20230925	113400	749162677	1883	1883	1883	1883	444
503	20230925	113300	748326625	1883	1881	1883	1881	1005
504	20230925	113200	746435957	1881	1880	1881	1880	10011
505	20230925	113100	727615267	1880	1880	1880	1880	329
506	20230925	113000	726996747	1881	1881	1881	1881	1365
507	20230925	112900	724429182	1879	1880	1880	1879	875
508	20230925	112800	722784266	1880	1877	1880	1877	932
509	20230925	112700	721032562	1880	1880	1880	1880	952
510	20230925	112600	719242802	1880	1880	1880	1879	392
511	20230925	112500	718506228	1879	1875	1879	1875	999
512	20230925	112400	716631883	1875	1875	1875	1875	111
513	20230925	112300	716423758	1874	1875	1875	1874	13195
514	20230925	112200	691696133	1875	1875	1875	1874	6832
515	20230925	112100	678889133	1874	1880	1880	1874	39648
516	20230925	112000	604477884	1882	1882	1882	1882	100
517	20230925	111900	604289684	1882	1882	1882	1880	764
518	20230925	111800	602852663	1882	1880	1882	1880	639
519	20230925	111700	601651137	1880	1880	1880	1880	150
520	20230925	111600	601369137	1880	1880	1880	1880	2
521	20230925	111500	601365377	1880	1880	1880	1880	105
522	20230925	111400	601167977	1880	1880	1880	1880	774
523	20230925	111300	599712857	1880	1880	1880	1880	11
524	20230925	111200	599692177	1879	1880	1880	1879	32
525	20230925	111100	599632048	1880	1880	1880	1880	0
526	20230925	111000	599632048	1880	1881	1881	1879	346
527	20230925	110900	598981858	1881	1881	1881	1881	16
528	20230925	110800	598951762	1879	1881	1881	1879	34
529	20230925	110700	598887874	1878	1878	1878	1878	1797
530	20230925	110600	595513108	1878	1878	1878	1877	2731
531	20230925	110500	590384330	1878	1877	1878	1876	2760
532	20230925	110400	585205756	1876	1881	1881	1876	21618
533	20230925	110300	544600996	1882	1882	1882	1882	2736
534	20230925	110200	539451844	1883	1885	1885	1883	6102
535	20230925	110100	527961578	1883	1885	1885	1883	22
536	20230925	110000	527920132	1885	1884	1885	1884	49
537	20230925	105900	527827806	1885	1885	1885	1885	1063
538	20230925	105800	525824051	1886	1886	1886	1886	89
539	20230925	105700	525656197	1885	1885	1885	1885	0
540	20230925	105600	525656197	1885	1884	1885	1884	390
541	20230925	105500	524921158	1885	1884	1885	1884	331
542	20230925	105400	524297224	1884	1884	1884	1884	1144
543	20230925	105300	522141928	1884	1884	1884	1884	50
544	20230925	105200	522047728	1884	1883	1884	1883	1067
545	20230925	105100	520037567	1883	1883	1883	1883	1100
546	20230925	105000	517966267	1884	1884	1884	1884	600
547	20230925	104900	516835867	1883	1883	1883	1883	294
548	20230925	104800	516282265	1883	1883	1883	1883	1272
549	20230925	104700	513887089	1883	1883	1883	1883	0
550	20230925	104600	513887089	1883	1883	1883	1883	131
551	20230925	104500	513640416	1883	1882	1883	1882	132
552	20230925	104400	513391991	1882	1883	1883	1881	1758
553	20230925	104300	510083801	1883	1884	1884	1883	397
554	20230925	104200	509336247	1884	1883	1884	1883	110
555	20230925	104100	509129112	1884	1884	1884	1884	113
556	20230925	104000	508916220	1883	1883	1885	1883	157
557	20230925	103900	508620587	1883	1882	1883	1882	421
558	20230925	103800	507828264	1883	1882	1883	1881	523
559	20230925	103700	506844467	1881	1883	1883	1881	12925
560	20230925	103600	482530278	1882	1886	1886	1882	5011
561	20230925	103500	473095862	1886	1889	1890	1886	909
562	20230925	103400	471381325	1889	1885	1890	1885	547
563	20230925	103300	470348494	1885	1885	1885	1885	253
564	20230925	103200	469871589	1883	1883	1883	1883	791
565	20230925	103100	468382136	1890	1890	1890	1890	1
566	20230925	103000	468380246	1882	1890	1890	1882	372
567	20230925	102900	467680110	1882	1883	1883	1882	242
568	20230925	102800	467224636	1891	1882	1891	1882	1116
569	20230925	102700	465118501	1882	1882	1882	1882	540
570	20230925	102600	464102221	1882	1888	1888	1882	461
571	20230925	102500	463233095	1881	1882	1882	1881	427
572	20230925	102400	462429525	1888	1882	1888	1882	2286
573	20230925	102300	458115020	1888	1881	1888	1881	3377
574	20230925	102200	451762621	1880	1880	1880	1880	651
575	20230925	102100	450538741	1880	1880	1880	1880	2318
576	20230925	102000	446180901	1880	1881	1881	1880	3744
577	20230925	101900	439139238	1881	1883	1883	1881	3699
578	20230925	101800	432177734	1883	1883	1883	1883	212
579	20230925	101700	431778538	1888	1883	1888	1882	4045
580	20230925	101600	424164765	1883	1883	1884	1883	984
581	20230925	101500	422311892	1882	1882	1882	1881	816
582	20230925	101400	420776397	1882	1882	1882	1880	7064
583	20230925	101300	407489540	1882	1882	1882	1881	871
584	20230925	101200	405850596	1882	1881	1882	1881	175
585	20230925	101100	405521296	1882	1883	1883	1882	703
586	20230925	101000	404198226	1889	1889	1889	1883	281
587	20230925	100900	403669085	1883	1889	1889	1883	32
588	20230925	100800	403608817	1882	1882	1889	1882	1461
589	20230925	100700	400859191	1882	1882	1882	1882	193
590	20230925	100600	400495965	1880	1885	1892	1880	23318
591	20230925	100500	356627038	1885	1888	1888	1885	6623
592	20230925	100400	344138347	1887	1887	1887	1887	863
593	20230925	100300	342509866	1887	1888	1888	1887	1133
594	20230925	100200	340371395	1888	1887	1888	1886	4787
595	20230925	100100	331340810	1888	1888	1888	1888	154
596	20230925	100000	331050058	1887	1888	1888	1887	696
597	20230925	095900	329736376	1888	1887	1888	1887	748
598	20230925	095800	328324870	1888	1888	1888	1886	3194
599	20230925	095700	322298083	1888	1890	1890	1888	621
600	20230925	095600	321125287	1890	1891	1891	1890	1257
601	20230925	095500	318748564	1887	1888	1889	1887	1404
602	20230925	095400	316098300	1888	1888	1889	1888	3848
603	20230925	095300	308832861	1888	1892	1896	1888	5528
604	20230925	095200	298386973	1891	1892	1892	1891	451
605	20230925	095100	297533706	1897	1898	1898	1890	5292
606	20230925	095000	287527941	1891	1897	1897	1890	8795
607	20230925	094900	270894700	1897	1898	1898	1897	143
608	20230925	094800	270623427	1897	1897	1897	1897	275
609	20230925	094700	270101752	1896	1896	1896	1894	982
610	20230925	094600	268240234	1896	1896	1896	1896	293
611	20230925	094500	267684706	1900	1897	1900	1893	3027
612	20230925	094400	261946947	1897	1898	1898	1897	1800
613	20230925	094300	258531921	1898	1898	1899	1898	5600
614	20230925	094200	247902758	1897	1897	1897	1897	300
615	20230925	094100	247333658	1902	1901	1902	1895	1632
616	20230925	094000	244238655	1904	1900	1904	1899	886
617	20230925	093900	242555431	1904	1904	1904	1904	552
618	20230925	093800	241504423	1905	1905	1905	1905	30
619	20230925	093700	241447273	1905	1903	1905	1896	923
620	20230925	093600	239692664	1906	1891	1906	1890	7585
621	20230925	093500	225333054	1891	1905	1905	1887	1163
622	20230925	093400	223126975	1905	1909	1912	1905	6975
623	20230925	093300	209825822	1914	1914	1914	1909	5071
624	20230925	093200	200132259	1914	1914	1914	1914	222
625	20230925	093100	199707351	1914	1914	1914	1914	0
626	20230925	093000	199707351	1914	1914	1914	1910	6602
627	20230925	092900	187087071	1912	1923	1923	1912	4487
628	20230925	092800	178486447	1923	1920	1924	1920	305
629	20230925	092700	177900071	1920	1915	1930	1911	4008
630	20230925	092600	170235028	1911	1932	1940	1874	51696
631	20230925	092500	71534665	1932	1931	1932	1931	1009
632	20230925	092400	69585953	1931	1932	1932	1931	771
633	20230925	092300	68096884	1932	1933	1933	1932	200
634	20230925	092200	67710384	1932	1932	1934	1932	167
635	20230925	092100	67387636	1932	1940	1940	1932	211
636	20230925	092000	66979136	1941	1932	1941	1932	1864
637	20230925	091900	63369338	1932	1939	1939	1932	329
638	20230925	091800	62731932	1932	1932	1932	1932	0
639	20230925	091700	62731932	1932	1933	1933	1932	2000
640	20230925	091600	58867671	1944	1944	1944	1944	0
641	20230925	091500	58867671	1944	1932	1944	1932	1677
642	20230925	091400	55626507	1944	1936	1944	1928	4109
643	20230925	091300	47690520	1936	1939	1939	1936	2183
644	20230925	091200	43458900	1939	1943	1943	1938	866
645	20230925	091100	41779275	1945	1946	1946	1940	4045
646	20230925	091000	33911142	1945	1939	1945	1939	2716
647	20230925	090900	28631713	1939	1943	1943	1939	11
648	20230925	090800	28610380	1942	1938	1942	1938	994
649	20230925	090700	26683759	1938	1936	1938	1936	1930
650	20230925	090600	22945376	1932	1937	1937	1932	390
651	20230925	090500	22190800	1937	1936	1937	1936	151
652	20230925	090400	21898463	1929	1938	1938	1929	1425
653	20230925	090300	19149295	1938	1930	1938	1930	1254
654	20230925	090200	16722947	1930	1938	1938	1930	81
655	20230925	090100	16566137	1938	1939	1939	1938	152
656	20230925	090000	16271461	1939	1925	1939	1925	8452