KissMeData/011420/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185100	142188043	1897	1897	1897	1897	3290
3	20230908	185000	142188043	1897	1897	1897	1897	0
4	20230908	184900	142188043	1897	1897	1897	1897	0
5	20230908	184800	142188043	1897	1897	1897	1897	0
6	20230908	184700	142188043	1897	1897	1897	1897	0
7	20230908	184600	142188043	1897	1897	1897	1897	0
8	20230908	184500	142188043	1897	1897	1897	1897	0
9	20230908	184400	142188043	1897	1897	1897	1897	0
10	20230908	184300	142188043	1897	1897	1897	1897	0
11	20230908	184200	142188043	1897	1897	1897	1897	0
12	20230908	184100	142188043	1897	1897	1897	1897	0
13	20230908	184000	142188043	1897	1897	1897	1897	0
14	20230908	183900	142188043	1897	1897	1897	1897	0
15	20230908	183800	142188043	1897	1897	1897	1897	0
16	20230908	183700	142188043	1897	1897	1897	1897	0
17	20230908	183600	142188043	1897	1897	1897	1897	0
18	20230908	183500	142188043	1897	1897	1897	1897	0
19	20230908	183400	142188043	1897	1897	1897	1897	0
20	20230908	183300	142188043	1897	1897	1897	1897	0
21	20230908	183200	142188043	1897	1897	1897	1897	0
22	20230908	183100	142188043	1897	1897	1897	1897	0
23	20230908	183000	142188043	1897	1897	1897	1897	0
24	20230908	182900	142188043	1897	1897	1897	1897	0
25	20230908	182800	142188043	1897	1897	1897	1897	0
26	20230908	182700	142188043	1897	1897	1897	1897	0
27	20230908	182600	142188043	1897	1897	1897	1897	0
28	20230908	182500	142188043	1897	1897	1897	1897	0
29	20230908	182400	142188043	1897	1897	1897	1897	0
30	20230908	182300	142188043	1897	1897	1897	1897	0
31	20230908	182200	142188043	1897	1897	1897	1897	0
32	20230908	182100	142188043	1897	1897	1897	1897	3290
33	20230908	182000	142188043	1897	1897	1897	1897	0
34	20230908	181900	142188043	1897	1897	1897	1897	0
35	20230908	181800	142188043	1897	1897	1897	1897	0
36	20230908	181700	142188043	1897	1897	1897	1897	0
37	20230908	181600	142188043	1897	1897	1897	1897	0
38	20230908	181500	142188043	1897	1897	1897	1897	0
39	20230908	181400	142188043	1897	1897	1897	1897	0
40	20230908	181300	142188043	1897	1897	1897	1897	0
41	20230908	181200	142188043	1897	1897	1897	1897	0
42	20230908	181100	142188043	1897	1897	1897	1897	0
43	20230908	181000	142188043	1897	1897	1897	1897	0
44	20230908	180900	142188043	1897	1897	1897	1897	0
45	20230908	180800	142188043	1897	1897	1897	1897	0
46	20230908	180700	142188043	1897	1897	1897	1897	0
47	20230908	180600	142188043	1897	1897	1897	1897	0
48	20230908	180500	142188043	1897	1897	1897	1897	0
49	20230908	180400	142188043	1897	1897	1897	1897	0
50	20230908	180300	142188043	1897	1897	1897	1897	0
51	20230908	180200	142188043	1897	1897	1897	1897	0
52	20230908	180100	142188043	1897	1897	1897	1897	0
53	20230908	180000	142188043	1897	1897	1897	1897	0
54	20230908	175900	142188043	1897	1897	1897	1897	0
55	20230908	175800	142188043	1897	1897	1897	1897	0
56	20230908	175700	142188043	1897	1897	1897	1897	0
57	20230908	175600	142188043	1897	1897	1897	1897	0
58	20230908	175500	142188043	1897	1897	1897	1897	0
59	20230908	175400	142188043	1897	1897	1897	1897	0
60	20230908	175300	142188043	1897	1897	1897	1897	0
61	20230908	175200	142188043	1897	1897	1897	1897	0
62	20230908	175100	142188043	1897	1897	1897	1897	3290
63	20230908	175000	142188043	1897	1897	1897	1897	0
64	20230908	174900	142188043	1897	1897	1897	1897	0
65	20230908	174800	142188043	1897	1897	1897	1897	0
66	20230908	174700	142188043	1897	1897	1897	1897	0
67	20230908	174600	142188043	1897	1897	1897	1897	0
68	20230908	174500	142188043	1897	1897	1897	1897	0
69	20230908	174400	142188043	1897	1897	1897	1897	0
70	20230908	174300	142188043	1897	1897	1897	1897	0
71	20230908	174200	142188043	1897	1897	1897	1897	0
72	20230908	174100	142188043	1897	1897	1897	1897	0
73	20230908	174000	142188043	1897	1897	1897	1897	0
74	20230908	173900	142188043	1897	1897	1897	1897	0
75	20230908	173800	142188043	1897	1897	1897	1897	0
76	20230908	173700	142188043	1897	1897	1897	1897	0
77	20230908	173600	142188043	1897	1897	1897	1897	0
78	20230908	173500	142188043	1897	1897	1897	1897	0
79	20230908	173400	142188043	1897	1897	1897	1897	0
80	20230908	173300	142188043	1897	1897	1897	1897	0
81	20230908	173200	142188043	1897	1897	1897	1897	0
82	20230908	173100	142188043	1897	1897	1897	1897	0
83	20230908	173000	142188043	1897	1897	1897	1897	0
84	20230908	172900	142188043	1897	1897	1897	1897	0
85	20230908	172800	142188043	1897	1897	1897	1897	0
86	20230908	172700	142188043	1897	1897	1897	1897	0
87	20230908	172600	142188043	1897	1897	1897	1897	0
88	20230908	172500	142188043	1897	1897	1897	1897	0
89	20230908	172400	142188043	1897	1897	1897	1897	0
90	20230908	172300	142188043	1897	1897	1897	1897	0
91	20230908	172200	142188043	1897	1897	1897	1897	0
92	20230908	172100	142188043	1897	1897	1897	1897	3290
93	20230908	172000	142188043	1897	1897	1897	1897	0
94	20230908	171900	142188043	1897	1897	1897	1897	0
95	20230908	171800	142188043	1897	1897	1897	1897	0
96	20230908	171700	142188043	1897	1897	1897	1897	0
97	20230908	171600	142188043	1897	1897	1897	1897	0
98	20230908	171500	142188043	1897	1897	1897	1897	0
99	20230908	171400	142188043	1897	1897	1897	1897	0
100	20230908	171300	142188043	1897	1897	1897	1897	0
101	20230908	171200	142188043	1897	1897	1897	1897	0
102	20230908	171100	142188043	1897	1897	1897	1897	0
103	20230908	171000	142188043	1897	1897	1897	1897	0
104	20230908	170900	142188043	1897	1897	1897	1897	0
105	20230908	170800	142188043	1897	1897	1897	1897	0
106	20230908	170700	142188043	1897	1897	1897	1897	0
107	20230908	170600	142188043	1897	1897	1897	1897	0
108	20230908	170500	142188043	1897	1897	1897	1897	0
109	20230908	170400	142188043	1897	1897	1897	1897	0
110	20230908	170300	142188043	1897	1897	1897	1897	0
111	20230908	170200	142188043	1897	1897	1897	1897	0
112	20230908	170100	142188043	1897	1897	1897	1897	0
113	20230908	170000	142188043	1897	1897	1897	1897	0
114	20230908	165900	142188043	1897	1897	1897	1897	0
115	20230908	165800	142188043	1897	1897	1897	1897	0
116	20230908	165700	142188043	1897	1897	1897	1897	0
117	20230908	165600	142188043	1897	1897	1897	1897	0
118	20230908	165500	142188043	1897	1897	1897	1897	0
119	20230908	165400	142188043	1897	1897	1897	1897	0
120	20230908	165300	142188043	1897	1897	1897	1897	0
121	20230908	165200	142188043	1897	1897	1897	1897	0
122	20230908	165100	142188043	1897	1897	1897	1897	3290
123	20230908	165000	142188043	1897	1897	1897	1897	0
124	20230908	164900	142188043	1897	1897	1897	1897	0
125	20230908	164800	142188043	1897	1897	1897	1897	0
126	20230908	164700	142188043	1897	1897	1897	1897	0
127	20230908	164600	142188043	1897	1897	1897	1897	0
128	20230908	164500	142188043	1897	1897	1897	1897	0
129	20230908	164400	142188043	1897	1897	1897	1897	0
130	20230908	164300	142188043	1897	1897	1897	1897	0
131	20230908	164200	142188043	1897	1897	1897	1897	0
132	20230908	164100	142188043	1897	1897	1897	1897	0
133	20230908	164000	142188043	1897	1897	1897	1897	0
134	20230908	163900	142188043	1897	1897	1897	1897	0
135	20230908	163800	142188043	1897	1897	1897	1897	0
136	20230908	163700	142188043	1897	1897	1897	1897	0
137	20230908	163600	142188043	1897	1897	1897	1897	0
138	20230908	163500	142188043	1897	1897	1897	1897	0
139	20230908	163400	142188043	1897	1897	1897	1897	0
140	20230908	163300	142188043	1897	1897	1897	1897	0
141	20230908	163200	142188043	1897	1897	1897	1897	0
142	20230908	163100	142188043	1897	1897	1897	1897	0
143	20230908	163000	142188043	1897	1897	1897	1897	0
144	20230908	162900	142188043	1897	1897	1897	1897	0
145	20230908	162800	142188043	1897	1897	1897	1897	0
146	20230908	162700	142188043	1897	1897	1897	1897	0
147	20230908	162600	142188043	1897	1897	1897	1897	0
148	20230908	162500	142188043	1897	1897	1897	1897	0
149	20230908	162400	142188043	1897	1897	1897	1897	0
150	20230908	162300	142188043	1897	1897	1897	1897	0
151	20230908	162200	142188043	1897	1897	1897	1897	0
152	20230908	162100	142188043	1897	1897	1897	1897	3290
153	20230908	162000	142188043	1897	1897	1897	1897	0
154	20230908	161900	142188043	1897	1897	1897	1897	0
155	20230908	161800	142188043	1897	1897	1897	1897	0
156	20230908	161700	142188043	1897	1897	1897	1897	0
157	20230908	161600	142188043	1897	1897	1897	1897	0
158	20230908	161500	142188043	1897	1897	1897	1897	0
159	20230908	161400	142188043	1897	1897	1897	1897	0
160	20230908	161300	142188043	1897	1897	1897	1897	0
161	20230908	161200	142188043	1897	1897	1897	1897	0
162	20230908	161100	142188043	1897	1897	1897	1897	0
163	20230908	161000	142188043	1897	1897	1897	1897	0
164	20230908	160900	142188043	1897	1897	1897	1897	0
165	20230908	160800	142188043	1897	1897	1897	1897	0
166	20230908	160700	142188043	1897	1897	1897	1897	0
167	20230908	160600	142188043	1897	1897	1897	1897	0
168	20230908	160500	142188043	1897	1897	1897	1897	0
169	20230908	160400	142188043	1897	1897	1897	1897	0
170	20230908	160300	142188043	1897	1897	1897	1897	0
171	20230908	160200	142188043	1897	1897	1897	1897	0
172	20230908	160100	142188043	1897	1897	1897	1897	0
173	20230908	160000	142188043	1897	1897	1897	1897	0
174	20230908	155900	142188043	1897	1897	1897	1897	0
175	20230908	155800	142188043	1897	1897	1897	1897	0
176	20230908	155700	142188043	1897	1897	1897	1897	0
177	20230908	155600	142188043	1897	1897	1897	1897	0
178	20230908	155500	142188043	1897	1897	1897	1897	0
179	20230908	155400	142188043	1897	1897	1897	1897	0
180	20230908	155300	142188043	1897	1897	1897	1897	0
181	20230908	155200	142188043	1897	1897	1897	1897	0
182	20230908	155100	142188043	1897	1897	1897	1897	3290
183	20230908	155000	142188043	1897	1897	1897	1897	0
184	20230908	154900	142188043	1897	1897	1897	1897	0
185	20230908	154800	142188043	1897	1897	1897	1897	0
186	20230908	154700	142188043	1897	1897	1897	1897	0
187	20230908	154600	142188043	1897	1897	1897	1897	0
188	20230908	154500	142188043	1897	1897	1897	1897	0
189	20230908	154400	142188043	1897	1897	1897	1897	0
190	20230908	154300	142188043	1897	1897	1897	1897	0
191	20230908	154200	142188043	1897	1897	1897	1897	0
192	20230908	154100	142188043	1897	1897	1897	1897	0
193	20230908	154000	142188043	1897	1897	1897	1897	0
194	20230908	153900	142188043	1897	1897	1897	1897	0
195	20230908	153800	142188043	1897	1897	1897	1897	0
196	20230908	153700	142188043	1897	1897	1897	1897	0
197	20230908	153600	142188043	1897	1897	1897	1897	0
198	20230908	153500	142188043	1897	1897	1897	1897	0
199	20230908	153400	142188043	1897	1897	1897	1897	0
200	20230908	153300	142188043	1897	1897	1897	1897	0
201	20230908	153200	142188043	1897	1897	1897	1897	0
202	20230908	153100	142188043	1897	1897	1897	1897	0
203	20230908	153000	142188043	1897	1897	1897	1897	3290
204	20230908	152900	135946913	1897	1897	1897	1897	0
205	20230908	152800	135946913	1897	1897	1897	1897	0
206	20230908	152700	135946913	1897	1897	1897	1897	0
207	20230908	152600	135946913	1897	1897	1897	1897	0
208	20230908	152500	135946913	1897	1897	1897	1897	0
209	20230908	152400	135946913	1897	1897	1897	1897	0
210	20230908	152300	135946913	1897	1897	1897	1897	0
211	20230908	152200	135946913	1897	1897	1897	1897	0
212	20230908	152100	135946913	1897	1897	1897	1897	0
213	20230908	152000	135946913	1897	1897	1897	1897	0
214	20230908	151900	135946913	1897	1897	1897	1896	595
215	20230908	151800	134818240	1897	1897	1897	1886	333
216	20230908	151700	134189473	1897	1897	1897	1897	28
217	20230908	151600	134136357	1897	1897	1898	1883	2196
218	20230908	151500	129995959	1893	1897	1897	1893	710
219	20230908	151400	128650716	1898	1895	1898	1895	1418
220	20230908	151300	125961913	1895	1893	1896	1893	631
221	20230908	151200	124766808	1893	1892	1893	1892	130
222	20230908	151100	124520750	1892	1892	1892	1892	68
223	20230908	151000	124392094	1892	1892	1892	1892	0
224	20230908	150900	124392094	1892	1893	1893	1892	128
225	20230908	150800	124149890	1893	1893	1894	1893	128
226	20230908	150700	123907571	1893	1893	1893	1893	29
227	20230908	150600	123852674	1893	1893	1893	1892	327
228	20230908	150500	123233896	1893	1893	1893	1893	14
229	20230908	150400	123207394	1887	1890	1890	1887	1418
230	20230908	150300	120530434	1893	1893	1893	1893	0
231	20230908	150200	120530434	1893	1890	1893	1890	403
232	20230908	150100	119767831	1894	1894	1894	1894	0
233	20230908	150000	119767831	1894	1894	1894	1894	0
234	20230908	145900	119767831	1894	1895	1895	1893	105
235	20230908	145800	119568994	1895	1895	1895	1895	14
236	20230908	145700	119542464	1892	1895	1895	1892	94
237	20230908	145600	119364490	1895	1895	1895	1895	112
238	20230908	145500	119152250	1895	1890	1895	1890	1013
239	20230908	145400	117237610	1887	1887	1887	1887	573
240	20230908	145300	116156359	1887	1886	1887	1886	1171
241	20230908	145200	113947756	1886	1886	1886	1886	99
242	20230908	145100	113761042	1885	1886	1886	1885	261
243	20230908	145000	113269043	1886	1886	1886	1886	224
244	20230908	144900	112846579	1886	1886	1886	1886	287
245	20230908	144800	112305297	1886	1886	1886	1886	28
246	20230908	144700	112252489	1886	1886	1886	1886	84
247	20230908	144600	112094065	1885	1886	1886	1885	773
248	20230908	144500	110636770	1886	1886	1886	1885	208
249	20230908	144400	110244490	1887	1886	1887	1886	1335
250	20230908	144300	107726450	1887	1887	1887	1887	208
251	20230908	144200	107333954	1888	1889	1889	1888	50
252	20230908	144100	107239526	1889	1889	1889	1885	351
253	20230908	144000	106577483	1887	1889	1889	1887	17
254	20230908	143900	106545398	1889	1889	1889	1888	103
255	20230908	143800	106350917	1889	1889	1889	1889	22
256	20230908	143700	106309359	1889	1889	1889	1889	28
257	20230908	143600	106256467	1885	1885	1885	1885	0
258	20230908	143500	106256467	1885	1885	1885	1885	0
259	20230908	143400	106256467	1885	1886	1886	1885	74
260	20230908	143300	106116934	1886	1886	1886	1886	32
261	20230908	143200	106056582	1887	1888	1889	1887	29
262	20230908	143100	106001829	1889	1889	1889	1889	1
263	20230908	143000	105999940	1885	1888	1888	1885	2774
264	20230908	142900	100769549	1889	1889	1889	1889	89
265	20230908	142800	100601428	1889	1889	1889	1889	14
266	20230908	142700	100574982	1889	1889	1889	1889	14
267	20230908	142600	100548536	1889	1889	1889	1889	14
268	20230908	142500	100522090	1889	1889	1889	1889	1
269	20230908	142400	100520201	1888	1888	1888	1888	25
270	20230908	142300	100473001	1888	1888	1888	1888	74
271	20230908	142200	100333289	1888	1888	1888	1888	0
272	20230908	142100	100333289	1888	1888	1888	1888	1
273	20230908	142000	100331401	1889	1887	1889	1887	9
274	20230908	141900	100314416	1887	1886	1887	1886	28
275	20230908	141800	100261596	1886	1886	1886	1886	2
276	20230908	141700	100257824	1887	1887	1888	1885	172
277	20230908	141600	99933451	1887	1887	1887	1886	589
278	20230908	141500	98822559	1887	1888	1888	1887	613
279	20230908	141400	97665825	1888	1888	1888	1888	650
280	20230908	141300	96438625	1888	1889	1889	1888	70
281	20230908	141200	96306411	1889	1899	1899	1888	64
282	20230908	141100	96185516	1888	1888	1888	1888	21
283	20230908	141000	96145868	1899	1899	1899	1899	0
284	20230908	140900	96145868	1899	1899	1899	1899	0
285	20230908	140800	96145868	1899	1899	1899	1899	3
286	20230908	140700	96140171	1899	1899	1899	1899	0
287	20230908	140600	96140171	1899	1899	1899	1899	0
288	20230908	140500	96140171	1899	1899	1899	1899	0
289	20230908	140400	96140171	1899	1899	1899	1899	0
290	20230908	140300	96140171	1899	1899	1899	1899	100
291	20230908	140200	95950271	1899	1899	1899	1899	0
292	20230908	140100	95950271	1899	1899	1899	1899	50
293	20230908	140000	95855321	1900	1900	1900	1900	0
294	20230908	135900	95855321	1900	1900	1900	1900	0
295	20230908	135800	95855321	1900	1900	1900	1900	0
296	20230908	135700	95855321	1900	1900	1900	1900	0
297	20230908	135600	95855321	1900	1900	1900	1900	0
298	20230908	135500	95855321	1900	1887	1900	1887	1830
299	20230908	135400	92398288	1885	1886	1886	1885	363
300	20230908	135300	91713686	1888	1888	1888	1888	0
301	20230908	135200	91713686	1888	1888	1888	1888	0
302	20230908	135100	91713686	1888	1886	1888	1886	466
303	20230908	135000	90834610	1887	1887	1887	1887	0
304	20230908	134900	90834610	1887	1887	1887	1887	0
305	20230908	134800	90834610	1887	1889	1889	1887	50
306	20230908	134700	90740200	1900	1900	1900	1900	0
307	20230908	134600	90740200	1900	1900	1900	1900	10
308	20230908	134500	90721200	1900	1895	1900	1895	15
309	20230908	134400	90692750	1889	1889	1889	1889	73
310	20230908	134300	90554853	1888	1886	1888	1886	45
311	20230908	134200	90469925	1889	1889	1889	1889	145
312	20230908	134100	90196020	1889	1889	1889	1889	0
313	20230908	134000	90196020	1889	1890	1890	1889	17
314	20230908	133900	90163906	1889	1889	1889	1889	0
315	20230908	133800	90163906	1889	1889	1889	1889	0
316	20230908	133700	90163906	1889	1889	1889	1889	0
317	20230908	133600	90163906	1889	1889	1889	1889	0
318	20230908	133500	90163906	1889	1889	1889	1889	16
319	20230908	133400	90133682	1891	1891	1891	1891	17
320	20230908	133300	90101535	1891	1891	1891	1891	0
321	20230908	133200	90101535	1891	1891	1891	1891	0
322	20230908	133100	90101535	1891	1891	1891	1891	0
323	20230908	133000	90101535	1891	1891	1891	1891	16
324	20230908	132900	90071279	1898	1898	1898	1898	0
325	20230908	132800	90071279	1898	1898	1898	1898	20
326	20230908	132700	90033319	1886	1886	1886	1886	0
327	20230908	132600	90033319	1886	1886	1886	1886	0
328	20230908	132500	90033319	1886	1886	1886	1886	0
329	20230908	132400	90033319	1886	1886	1886	1886	0
330	20230908	132300	90033319	1886	1886	1886	1886	0
331	20230908	132200	90033319	1886	1886	1886	1885	265
332	20230908	132100	89533625	1885	1885	1885	1885	0
333	20230908	132000	89533625	1885	1885	1885	1885	0
334	20230908	131900	89533625	1885	1886	1886	1885	1000
335	20230908	131800	87648307	1891	1891	1891	1891	15
336	20230908	131700	87619942	1887	1887	1887	1887	0
337	20230908	131600	87619942	1887	1889	1889	1887	293
338	20230908	131500	87066769	1889	1889	1889	1889	0
339	20230908	131400	87066769	1889	1895	1895	1889	700
340	20230908	131300	85741595	1895	1895	1895	1895	21
341	20230908	131200	85701800	1895	1895	1895	1895	6
342	20230908	131100	85690430	1902	1902	1902	1902	1
343	20230908	131000	85688528	1902	1902	1902	1902	112
344	20230908	130900	85475504	1902	1902	1902	1902	0
345	20230908	130800	85475504	1902	1902	1902	1902	300
346	20230908	130700	84904904	1900	1900	1900	1900	0
347	20230908	130600	84904904	1900	1900	1900	1900	1
348	20230908	130500	84903004	1902	1902	1902	1902	0
349	20230908	130400	84903004	1902	1902	1902	1902	0
350	20230908	130300	84903004	1902	1891	1902	1885	271
351	20230908	130200	84390386	1903	1891	1903	1891	928
352	20230908	130100	82627279	1902	1902	1902	1902	0
353	20230908	130000	82627279	1902	1902	1902	1902	0
354	20230908	125900	82627279	1902	1902	1902	1902	0
355	20230908	125800	82627279	1902	1902	1902	1902	0
356	20230908	125700	82627279	1902	1902	1902	1902	0
357	20230908	125600	82627279	1902	1902	1902	1902	0
358	20230908	125500	82627279	1902	1902	1902	1902	0
359	20230908	125400	82627279	1902	1902	1902	1902	25
360	20230908	125300	82579729	1902	1902	1902	1902	0
361	20230908	125200	82579729	1902	1903	1903	1902	17
362	20230908	125100	82547379	1903	1900	1903	1900	100
363	20230908	125000	82357278	1900	1898	1900	1898	662
364	20230908	124900	81099673	1898	1887	1898	1887	5468
365	20230908	124800	70781502	1887	1887	1887	1887	605
366	20230908	124700	69639867	1887	1887	1887	1887	785
367	20230908	124600	68158572	1887	1887	1887	1887	1654
368	20230908	124500	65037474	1891	1893	1893	1891	33
369	20230908	124400	64975061	1893	1893	1893	1893	0
370	20230908	124300	64975061	1893	1893	1893	1893	20
371	20230908	124200	64937201	1885	1885	1885	1885	0
372	20230908	124100	64937201	1885	1892	1892	1885	1799
373	20230908	124000	61540191	1892	1892	1892	1892	0
374	20230908	123900	61540191	1892	1892	1892	1892	0
375	20230908	123800	61540191	1892	1892	1892	1892	0
376	20230908	123700	61540191	1892	1892	1892	1892	0
377	20230908	123600	61540191	1892	1892	1892	1892	1000
378	20230908	123500	59648191	1894	1892	1894	1892	179
379	20230908	123400	59309478	1892	1894	1894	1892	78
380	20230908	123300	59161822	1894	1894	1894	1892	2443
381	20230908	123200	54538864	1895	1895	1895	1895	0
382	20230908	123100	54538864	1895	1895	1895	1895	18
383	20230908	123000	54504754	1896	1896	1896	1896	0
384	20230908	122900	54504754	1896	1896	1896	1896	1
385	20230908	122800	54502858	1896	1896	1896	1896	0
386	20230908	122700	54502858	1896	1894	1896	1894	27
387	20230908	122600	54451702	1893	1893	1893	1893	0
388	20230908	122500	54451702	1893	1894	1894	1893	42
389	20230908	122400	54372170	1897	1897	1897	1897	0
390	20230908	122300	54372170	1897	1897	1897	1897	2
391	20230908	122200	54368376	1897	1897	1897	1897	0
392	20230908	122100	54368376	1897	1897	1897	1897	50
393	20230908	122000	54273526	1894	1894	1894	1894	82
394	20230908	121900	54118218	1895	1895	1895	1895	161
395	20230908	121800	53813123	1897	1896	1897	1896	45
396	20230908	121700	53727776	1897	1897	1897	1896	359
397	20230908	121600	53047042	1898	1898	1898	1898	0
398	20230908	121500	53047042	1898	1898	1898	1898	27
399	20230908	121400	52995796	1898	1898	1898	1898	0
400	20230908	121300	52995796	1898	1898	1898	1898	0
401	20230908	121200	52995796	1898	1898	1898	1898	0
402	20230908	121100	52995796	1898	1898	1898	1898	22
403	20230908	121000	52954040	1897	1897	1897	1897	16
404	20230908	120900	52923688	1897	1898	1898	1897	17
405	20230908	120800	52891438	1896	1896	1896	1896	0
406	20230908	120700	52891438	1896	1896	1896	1896	0
407	20230908	120600	52891438	1896	1896	1896	1896	0
408	20230908	120500	52891438	1896	1896	1896	1896	16
409	20230908	120400	52861102	1896	1896	1896	1896	0
410	20230908	120300	52861102	1896	1896	1896	1896	16
411	20230908	120200	52830766	1896	1896	1896	1896	0
412	20230908	120100	52830766	1896	1897	1897	1896	34
413	20230908	120000	52766301	1896	1896	1896	1896	0
414	20230908	115900	52766301	1896	1896	1896	1896	0
415	20230908	115800	52766301	1896	1896	1896	1896	0
416	20230908	115700	52766301	1896	1896	1896	1896	0
417	20230908	115600	52766301	1896	1896	1896	1896	0
418	20230908	115500	52766301	1896	1896	1896	1896	0
419	20230908	115400	52766301	1896	1896	1896	1896	0
420	20230908	115300	52766301	1896	1896	1896	1896	0
421	20230908	115200	52766301	1896	1896	1896	1896	0
422	20230908	115100	52766301	1896	1896	1896	1896	1598
423	20230908	115000	49736493	1896	1897	1897	1895	2195
424	20230908	114900	45575846	1897	1899	1899	1896	595
425	20230908	114800	44446782	1900	1900	1900	1900	0
426	20230908	114700	44446782	1900	1900	1900	1900	184
427	20230908	114600	44097182	1900	1900	1900	1900	16
428	20230908	114500	44066782	1900	1900	1900	1900	0
429	20230908	114400	44066782	1900	1900	1900	1900	11
430	20230908	114300	44045882	1900	1900	1900	1900	0
431	20230908	114200	44045882	1900	1900	1900	1900	0
432	20230908	114100	44045882	1900	1900	1900	1900	0
433	20230908	114000	44045882	1900	1900	1900	1900	0
434	20230908	113900	44045882	1900	1900	1900	1900	0
435	20230908	113800	44045882	1900	1900	1900	1900	0
436	20230908	113700	44045882	1900	1900	1900	1900	0
437	20230908	113600	44045882	1900	1900	1900	1900	48
438	20230908	113500	43954682	1900	1900	1900	1900	649
439	20230908	113400	42721582	1903	1903	1903	1903	1
440	20230908	113300	42719679	1900	1900	1900	1900	16
441	20230908	113200	42689279	1900	1900	1900	1900	0
442	20230908	113100	42689279	1900	1900	1900	1900	16
443	20230908	113000	42658879	1910	1910	1910	1910	0
444	20230908	112900	42658879	1910	1910	1910	1910	0
445	20230908	112800	42658879	1910	1910	1910	1910	0
446	20230908	112700	42658879	1910	1910	1910	1910	0
447	20230908	112600	42658879	1910	1910	1910	1910	0
448	20230908	112500	42658879	1910	1910	1910	1910	0
449	20230908	112400	42658879	1910	1910	1910	1910	0
450	20230908	112300	42658879	1910	1910	1910	1910	0
451	20230908	112200	42658879	1910	1910	1910	1910	0
452	20230908	112100	42658879	1910	1900	1910	1900	296
453	20230908	112000	42096460	1900	1900	1900	1900	0
454	20230908	111900	42096460	1900	1898	1900	1898	235
455	20230908	111800	41650230	1898	1899	1900	1898	120
456	20230908	111700	41422446	1897	1898	1898	1897	217
457	20230908	111600	41010596	1897	1901	1901	1897	1877
458	20230908	111500	37446056	1901	1901	1901	1901	0
459	20230908	111400	37446056	1901	1901	1901	1901	0
460	20230908	111300	37446056	1901	1901	1901	1901	17
461	20230908	111200	37413739	1901	1901	1901	1901	33
462	20230908	111100	37351006	1901	1901	1901	1901	39
463	20230908	111000	37276867	1900	1900	1900	1900	0
464	20230908	110900	37276867	1900	1900	1900	1900	0
465	20230908	110800	37276867	1900	1900	1900	1900	233
466	20230908	110700	36834167	1900	1900	1900	1900	700
467	20230908	110600	35504167	1901	1902	1902	1901	1364
468	20230908	110500	32910674	1914	1914	1914	1914	0
469	20230908	110400	32910674	1914	1914	1914	1914	0
470	20230908	110300	32910674	1914	1914	1914	1914	0
471	20230908	110200	32910674	1914	1914	1914	1914	0
472	20230908	110100	32910674	1914	1914	1914	1914	0
473	20230908	110000	32910674	1914	1902	1914	1902	61
474	20230908	105900	32794640	1914	1914	1914	1914	1
475	20230908	105800	32792726	1902	1902	1902	1902	0
476	20230908	105700	32792726	1902	1902	1902	1902	295
477	20230908	105600	32231636	1901	1901	1901	1901	0
478	20230908	105500	32231636	1901	1901	1901	1901	8
479	20230908	105400	32216428	1902	1902	1902	1902	30
480	20230908	105300	32159368	1901	1901	1901	1901	0
481	20230908	105200	32159368	1901	1901	1901	1901	0
482	20230908	105100	32159368	1901	1901	1901	1901	0
483	20230908	105000	32159368	1901	1901	1901	1901	0
484	20230908	104900	32159368	1901	1901	1901	1901	0
485	20230908	104800	32159368	1901	1901	1901	1901	0
486	20230908	104700	32159368	1901	1901	1901	1901	0
487	20230908	104600	32159368	1901	1901	1901	1901	0
488	20230908	104500	32159368	1901	1903	1903	1901	1800
489	20230908	104400	28737168	1903	1903	1903	1903	0
490	20230908	104300	28737168	1903	1903	1903	1903	1
491	20230908	104200	28735265	1903	1913	1913	1903	51
492	20230908	104100	28638202	1915	1915	1915	1915	0
493	20230908	104000	28638202	1915	1915	1915	1915	0
494	20230908	103900	28638202	1915	1915	1915	1915	0
495	20230908	103800	28638202	1915	1915	1915	1915	22
496	20230908	103700	28596072	1915	1915	1915	1915	7
497	20230908	103600	28582667	1915	1915	1915	1915	300
498	20230908	103500	28008167	1915	1915	1915	1915	0
499	20230908	103400	28008167	1915	1915	1915	1915	1
500	20230908	103300	28006252	1902	1902	1902	1902	0
501	20230908	103200	28006252	1902	1902	1902	1902	0
502	20230908	103100	28006252	1902	1902	1902	1902	0
503	20230908	103000	28006252	1902	1902	1902	1902	0
504	20230908	102900	28006252	1902	1902	1902	1902	0
505	20230908	102800	28006252	1902	1902	1902	1902	0
506	20230908	102700	28006252	1902	1902	1902	1902	0
507	20230908	102600	28006252	1902	1902	1902	1902	0
508	20230908	102500	28006252	1902	1902	1902	1902	0
509	20230908	102400	28006252	1902	1902	1902	1902	0
510	20230908	102300	28006252	1902	1902	1902	1902	200
511	20230908	102200	27625852	1902	1902	1902	1902	64
512	20230908	102100	27504124	1902	1903	1903	1902	100
513	20230908	102000	27313868	1902	1902	1902	1902	0
514	20230908	101900	27313868	1902	1902	1902	1902	0
515	20230908	101800	27313868	1902	1902	1902	1902	0
516	20230908	101700	27313868	1902	1902	1902	1902	50
517	20230908	101600	27218768	1902	1902	1902	1902	0
518	20230908	101500	27218768	1902	1902	1902	1902	0
519	20230908	101400	27218768	1902	1902	1902	1902	16
520	20230908	101300	27188336	1902	1902	1902	1902	300
521	20230908	101200	26617736	1902	1914	1914	1902	54
522	20230908	101100	26514908	1909	1909	1909	1909	0
523	20230908	101000	26514908	1909	1909	1909	1909	0
524	20230908	100900	26514908	1909	1909	1909	1909	0
525	20230908	100800	26514908	1909	1909	1909	1909	2
526	20230908	100700	26511090	1910	1912	1912	1910	115
527	20230908	100600	26291422	1916	1915	1916	1915	5
528	20230908	100500	26281846	1914	1914	1914	1914	0
529	20230908	100400	26281846	1914	1914	1914	1914	0
530	20230908	100300	26281846	1914	1914	1914	1914	0
531	20230908	100200	26281846	1914	1914	1914	1914	1500
532	20230908	100100	23410846	1910	1910	1910	1910	0
533	20230908	100000	23410846	1910	1910	1910	1910	0
534	20230908	095900	23410846	1910	1910	1910	1910	299
535	20230908	095800	22839756	1910	1910	1910	1910	1
536	20230908	095700	22837846	1903	1903	1903	1903	2
537	20230908	095600	22834040	1903	1903	1903	1903	77
538	20230908	095500	22687509	1901	1901	1901	1901	49
539	20230908	095400	22594360	1901	1902	1902	1901	358
540	20230908	095300	21913778	1903	1903	1903	1903	0
541	20230908	095200	21913778	1903	1903	1903	1903	0
542	20230908	095100	21913778	1903	1903	1903	1903	0
543	20230908	095000	21913778	1903	1903	1903	1903	152
544	20230908	094900	21624522	1903	1904	1905	1903	726
545	20230908	094800	20242614	1904	1904	1904	1904	50
546	20230908	094700	20147414	1904	1904	1904	1904	22
547	20230908	094600	20105526	1903	1905	1905	1903	1067
548	20230908	094500	18074093	1905	1906	1919	1905	204
549	20230908	094400	17685324	1905	1910	1910	1905	477
550	20230908	094300	16776006	1920	1920	1920	1920	50
551	20230908	094200	16680006	1910	1910	1910	1910	0
552	20230908	094100	16680006	1910	1910	1910	1910	0
553	20230908	094000	16680006	1910	1910	1910	1910	0
554	20230908	093900	16680006	1910	1911	1911	1910	70
555	20230908	093800	16546286	1907	1923	1923	1907	980
556	20230908	093700	14674624	1923	1911	1923	1911	12
557	20230908	093600	14651560	1911	1924	1924	1911	145
558	20230908	093500	14374311	1924	1924	1924	1924	0
559	20230908	093400	14374311	1924	1924	1924	1924	10
560	20230908	093300	14355071	1924	1924	1924	1924	0
561	20230908	093200	14355071	1924	1924	1924	1924	0
562	20230908	093100	14355071	1924	1924	1924	1924	0
563	20230908	093000	14355071	1924	1925	1925	1924	219
564	20230908	092900	13933515	1925	1925	1925	1925	0
565	20230908	092800	13933515	1925	1925	1925	1925	2
566	20230908	092700	13929665	1921	1922	1922	1921	214
567	20230908	092600	13518371	1922	1913	1922	1911	211
568	20230908	092500	13115015	1913	1913	1913	1913	0
569	20230908	092400	13115015	1913	1914	1914	1913	350
570	20230908	092300	12445329	1914	1915	1915	1914	910
571	20230908	092200	10703549	1915	1924	1924	1915	103
572	20230908	092100	10506234	1916	1916	1916	1916	50
573	20230908	092000	10410434	1911	1911	1911	1911	0
574	20230908	091900	10410434	1911	1929	1929	1910	640
575	20230908	091800	9185678	1930	1930	1930	1930	100
576	20230908	091700	8992678	1930	1930	1930	1930	96
577	20230908	091600	8807398	1931	1930	1931	1930	7
578	20230908	091500	8793887	1928	1929	1929	1928	55
579	20230908	091400	8687816	1929	1929	1929	1929	0
580	20230908	091300	8687816	1929	1929	1929	1929	255
581	20230908	091200	8195921	1929	1928	1929	1928	126
582	20230908	091100	7952981	1927	1926	1927	1926	13
583	20230908	091000	7927934	1925	1921	1925	1921	1012
584	20230908	090900	5981857	1920	1920	1920	1920	2003
585	20230908	090800	2136097	1920	1920	1920	1920	117
586	20230908	090700	1911457	1911	1911	1911	1911	71
587	20230908	090600	1775776	1920	1920	1920	1920	0
588	20230908	090500	1775776	1920	1920	1920	1920	20
589	20230908	090400	1737376	1920	1920	1920	1920	0
590	20230908	090300	1737376	1920	1920	1920	1920	104
591	20230908	090200	1537696	1920	1919	1920	1910	213
592	20230908	090100	1130454	1919	1918	1919	1918	16
593	20230908	090000	1099758	1916	1904	1916	1904	527