KissMeData/027710/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190300	1621541705	1879	1879	1879	1879	37260
3	20230904	190200	1621541705	1879	1879	1879	1879	0
4	20230904	190100	1621541705	1879	1879	1879	1879	0
5	20230904	190000	1621541705	1879	1879	1879	1879	0
6	20230904	185900	1621541705	1879	1879	1879	1879	0
7	20230904	185800	1621541705	1879	1879	1879	1879	0
8	20230904	185700	1621541705	1879	1879	1879	1879	0
9	20230904	185600	1621541705	1879	1879	1879	1879	0
10	20230904	185500	1621541705	1879	1879	1879	1879	0
11	20230904	185400	1621541705	1879	1879	1879	1879	0
12	20230904	185300	1621541705	1879	1879	1879	1879	0
13	20230904	185200	1621541705	1879	1879	1879	1879	0
14	20230904	185100	1621541705	1879	1879	1879	1879	0
15	20230904	185000	1621541705	1879	1879	1879	1879	0
16	20230904	184900	1621541705	1879	1879	1879	1879	0
17	20230904	184800	1621541705	1879	1879	1879	1879	0
18	20230904	184700	1621541705	1879	1879	1879	1879	0
19	20230904	184600	1621541705	1879	1879	1879	1879	0
20	20230904	184500	1621541705	1879	1879	1879	1879	0
21	20230904	184400	1621541705	1879	1879	1879	1879	0
22	20230904	184300	1621541705	1879	1879	1879	1879	0
23	20230904	184200	1621541705	1879	1879	1879	1879	0
24	20230904	184100	1621541705	1879	1879	1879	1879	0
25	20230904	184000	1621541705	1879	1879	1879	1879	0
26	20230904	183900	1621541705	1879	1879	1879	1879	0
27	20230904	183800	1621541705	1879	1879	1879	1879	0
28	20230904	183700	1621541705	1879	1879	1879	1879	0
29	20230904	183600	1621541705	1879	1879	1879	1879	0
30	20230904	183500	1621541705	1879	1879	1879	1879	0
31	20230904	183400	1621541705	1879	1879	1879	1879	0
32	20230904	183300	1621541705	1879	1879	1879	1879	37260
33	20230904	183200	1621541705	1879	1879	1879	1879	0
34	20230904	183100	1621541705	1879	1879	1879	1879	0
35	20230904	183000	1621541705	1879	1879	1879	1879	0
36	20230904	182900	1621541705	1879	1879	1879	1879	0
37	20230904	182800	1621541705	1879	1879	1879	1879	0
38	20230904	182700	1621541705	1879	1879	1879	1879	0
39	20230904	182600	1621541705	1879	1879	1879	1879	0
40	20230904	182500	1621541705	1879	1879	1879	1879	0
41	20230904	182400	1621541705	1879	1879	1879	1879	0
42	20230904	182300	1621541705	1879	1879	1879	1879	0
43	20230904	182200	1621541705	1879	1879	1879	1879	0
44	20230904	182100	1621541705	1879	1879	1879	1879	0
45	20230904	182000	1621541705	1879	1879	1879	1879	0
46	20230904	181900	1621541705	1879	1879	1879	1879	0
47	20230904	181800	1621541705	1879	1879	1879	1879	0
48	20230904	181700	1621541705	1879	1879	1879	1879	0
49	20230904	181600	1621541705	1879	1879	1879	1879	0
50	20230904	181500	1621541705	1879	1879	1879	1879	0
51	20230904	181400	1621541705	1879	1879	1879	1879	0
52	20230904	181300	1621541705	1879	1879	1879	1879	0
53	20230904	181200	1621541705	1879	1879	1879	1879	0
54	20230904	181100	1621541705	1879	1879	1879	1879	0
55	20230904	181000	1621541705	1879	1879	1879	1879	0
56	20230904	180900	1621541705	1879	1879	1879	1879	0
57	20230904	180800	1621541705	1879	1879	1879	1879	0
58	20230904	180700	1621541705	1879	1879	1879	1879	0
59	20230904	180600	1621541705	1879	1879	1879	1879	0
60	20230904	180500	1621541705	1879	1879	1879	1879	0
61	20230904	180400	1621541705	1879	1879	1879	1879	0
62	20230904	180300	1621541705	1879	1879	1879	1879	37260
63	20230904	180200	1621541705	1879	1879	1879	1879	0
64	20230904	180100	1621541705	1879	1879	1879	1879	0
65	20230904	180000	1621541705	1879	1879	1879	1879	0
66	20230904	175900	1621541705	1879	1879	1879	1879	0
67	20230904	175800	1621541705	1879	1879	1879	1879	0
68	20230904	175700	1621541705	1879	1879	1879	1879	0
69	20230904	175600	1621541705	1879	1879	1879	1879	0
70	20230904	175500	1621541705	1879	1879	1879	1879	0
71	20230904	175400	1621541705	1879	1879	1879	1879	0
72	20230904	175300	1621541705	1879	1879	1879	1879	0
73	20230904	175200	1621541705	1879	1879	1879	1879	0
74	20230904	175100	1621541705	1879	1879	1879	1879	0
75	20230904	175000	1621541705	1879	1879	1879	1879	0
76	20230904	174900	1621541705	1879	1879	1879	1879	0
77	20230904	174800	1621541705	1879	1879	1879	1879	0
78	20230904	174700	1621541705	1879	1879	1879	1879	0
79	20230904	174600	1621541705	1879	1879	1879	1879	0
80	20230904	174500	1621541705	1879	1879	1879	1879	0
81	20230904	174400	1621541705	1879	1879	1879	1879	0
82	20230904	174300	1621541705	1879	1879	1879	1879	0
83	20230904	174200	1621541705	1879	1879	1879	1879	0
84	20230904	174100	1621541705	1879	1879	1879	1879	0
85	20230904	174000	1621541705	1879	1879	1879	1879	0
86	20230904	173900	1621541705	1879	1879	1879	1879	0
87	20230904	173800	1621541705	1879	1879	1879	1879	0
88	20230904	173700	1621541705	1879	1879	1879	1879	0
89	20230904	173600	1621541705	1879	1879	1879	1879	0
90	20230904	173500	1621541705	1879	1879	1879	1879	0
91	20230904	173400	1621541705	1879	1879	1879	1879	0
92	20230904	173300	1621541705	1879	1879	1879	1879	37260
93	20230904	173200	1621541705	1879	1879	1879	1879	0
94	20230904	173100	1621541705	1879	1879	1879	1879	0
95	20230904	173000	1621541705	1879	1879	1879	1879	0
96	20230904	172900	1621541705	1879	1879	1879	1879	0
97	20230904	172800	1621541705	1879	1879	1879	1879	0
98	20230904	172700	1621541705	1879	1879	1879	1879	0
99	20230904	172600	1621541705	1879	1879	1879	1879	0
100	20230904	172500	1621541705	1879	1879	1879	1879	0
101	20230904	172400	1621541705	1879	1879	1879	1879	0
102	20230904	172300	1621541705	1879	1879	1879	1879	0
103	20230904	172200	1621541705	1879	1879	1879	1879	0
104	20230904	172100	1621541705	1879	1879	1879	1879	0
105	20230904	172000	1621541705	1879	1879	1879	1879	0
106	20230904	171900	1621541705	1879	1879	1879	1879	0
107	20230904	171800	1621541705	1879	1879	1879	1879	0
108	20230904	171700	1621541705	1879	1879	1879	1879	0
109	20230904	171600	1621541705	1879	1879	1879	1879	0
110	20230904	171500	1621541705	1879	1879	1879	1879	0
111	20230904	171400	1621541705	1879	1879	1879	1879	0
112	20230904	171300	1621541705	1879	1879	1879	1879	0
113	20230904	171200	1621541705	1879	1879	1879	1879	0
114	20230904	171100	1621541705	1879	1879	1879	1879	0
115	20230904	171000	1621541705	1879	1879	1879	1879	0
116	20230904	170900	1621541705	1879	1879	1879	1879	0
117	20230904	170800	1621541705	1879	1879	1879	1879	0
118	20230904	170700	1621541705	1879	1879	1879	1879	0
119	20230904	170600	1621541705	1879	1879	1879	1879	0
120	20230904	170500	1621541705	1879	1879	1879	1879	0
121	20230904	170400	1621541705	1879	1879	1879	1879	0
122	20230904	170300	1621541705	1879	1879	1879	1879	37260
123	20230904	170200	1621541705	1879	1879	1879	1879	0
124	20230904	170100	1621541705	1879	1879	1879	1879	0
125	20230904	170000	1621541705	1879	1879	1879	1879	0
126	20230904	165900	1621541705	1879	1879	1879	1879	0
127	20230904	165800	1621541705	1879	1879	1879	1879	0
128	20230904	165700	1621541705	1879	1879	1879	1879	0
129	20230904	165600	1621541705	1879	1879	1879	1879	0
130	20230904	165500	1621541705	1879	1879	1879	1879	0
131	20230904	165400	1621541705	1879	1879	1879	1879	0
132	20230904	165300	1621541705	1879	1879	1879	1879	0
133	20230904	165200	1621541705	1879	1879	1879	1879	0
134	20230904	165100	1621541705	1879	1879	1879	1879	0
135	20230904	165000	1621541705	1879	1879	1879	1879	0
136	20230904	164900	1621541705	1879	1879	1879	1879	0
137	20230904	164800	1621541705	1879	1879	1879	1879	0
138	20230904	164700	1621541705	1879	1879	1879	1879	0
139	20230904	164600	1621541705	1879	1879	1879	1879	0
140	20230904	164500	1621541705	1879	1879	1879	1879	0
141	20230904	164400	1621541705	1879	1879	1879	1879	0
142	20230904	164300	1621541705	1879	1879	1879	1879	0
143	20230904	164200	1621541705	1879	1879	1879	1879	0
144	20230904	164100	1621541705	1879	1879	1879	1879	0
145	20230904	164000	1621541705	1879	1879	1879	1879	0
146	20230904	163900	1621541705	1879	1879	1879	1879	0
147	20230904	163800	1621541705	1879	1879	1879	1879	0
148	20230904	163700	1621541705	1879	1879	1879	1879	0
149	20230904	163600	1621541705	1879	1879	1879	1879	0
150	20230904	163500	1621541705	1879	1879	1879	1879	0
151	20230904	163400	1621541705	1879	1879	1879	1879	0
152	20230904	163300	1621541705	1879	1879	1879	1879	37260
153	20230904	163200	1621541705	1879	1879	1879	1879	0
154	20230904	163100	1621541705	1879	1879	1879	1879	0
155	20230904	163000	1621541705	1879	1879	1879	1879	0
156	20230904	162900	1621541705	1879	1879	1879	1879	0
157	20230904	162800	1621541705	1879	1879	1879	1879	0
158	20230904	162700	1621541705	1879	1879	1879	1879	0
159	20230904	162600	1621541705	1879	1879	1879	1879	0
160	20230904	162500	1621541705	1879	1879	1879	1879	0
161	20230904	162400	1621541705	1879	1879	1879	1879	0
162	20230904	162300	1621541705	1879	1879	1879	1879	0
163	20230904	162200	1621541705	1879	1879	1879	1879	0
164	20230904	162100	1621541705	1879	1879	1879	1879	0
165	20230904	162000	1621541705	1879	1879	1879	1879	0
166	20230904	161900	1621541705	1879	1879	1879	1879	0
167	20230904	161800	1621541705	1879	1879	1879	1879	0
168	20230904	161700	1621541705	1879	1879	1879	1879	0
169	20230904	161600	1621541705	1879	1879	1879	1879	0
170	20230904	161500	1621541705	1879	1879	1879	1879	0
171	20230904	161400	1621541705	1879	1879	1879	1879	0
172	20230904	161300	1621541705	1879	1879	1879	1879	0
173	20230904	161200	1621541705	1879	1879	1879	1879	0
174	20230904	161100	1621541705	1879	1879	1879	1879	0
175	20230904	161000	1621541705	1879	1879	1879	1879	0
176	20230904	160900	1621541705	1879	1879	1879	1879	0
177	20230904	160800	1621541705	1879	1879	1879	1879	0
178	20230904	160700	1621541705	1879	1879	1879	1879	0
179	20230904	160600	1621541705	1879	1879	1879	1879	0
180	20230904	160500	1621541705	1879	1879	1879	1879	0
181	20230904	160400	1621541705	1879	1879	1879	1879	0
182	20230904	160300	1621541705	1879	1879	1879	1879	37260
183	20230904	160200	1621541705	1879	1879	1879	1879	0
184	20230904	160100	1621541705	1879	1879	1879	1879	0
185	20230904	160000	1621541705	1879	1879	1879	1879	0
186	20230904	155900	1621541705	1879	1879	1879	1879	0
187	20230904	155800	1621541705	1879	1879	1879	1879	0
188	20230904	155700	1621541705	1879	1879	1879	1879	0
189	20230904	155600	1621541705	1879	1879	1879	1879	0
190	20230904	155500	1621541705	1879	1879	1879	1879	0
191	20230904	155400	1621541705	1879	1879	1879	1879	0
192	20230904	155300	1621541705	1879	1879	1879	1879	0
193	20230904	155200	1621541705	1879	1879	1879	1879	0
194	20230904	155100	1621541705	1879	1879	1879	1879	0
195	20230904	155000	1621541705	1879	1879	1879	1879	0
196	20230904	154900	1621541705	1879	1879	1879	1879	0
197	20230904	154800	1621541705	1879	1879	1879	1879	0
198	20230904	154700	1621541705	1879	1879	1879	1879	0
199	20230904	154600	1621541705	1879	1879	1879	1879	0
200	20230904	154500	1621541705	1879	1879	1879	1879	0
201	20230904	154400	1621541705	1879	1879	1879	1879	0
202	20230904	154300	1621541705	1879	1879	1879	1879	0
203	20230904	154200	1621541705	1879	1879	1879	1879	0
204	20230904	154100	1621541705	1879	1879	1879	1879	0
205	20230904	154000	1621541705	1879	1879	1879	1879	0
206	20230904	153900	1621541705	1879	1879	1879	1879	0
207	20230904	153800	1621541705	1879	1879	1879	1879	0
208	20230904	153700	1621541705	1879	1879	1879	1879	0
209	20230904	153600	1621541705	1879	1879	1879	1879	0
210	20230904	153500	1621541705	1879	1879	1879	1879	0
211	20230904	153400	1621541705	1879	1879	1879	1879	0
212	20230904	153300	1621541705	1879	1879	1879	1879	37260
213	20230904	153200	1621541705	1879	1879	1879	1879	0
214	20230904	153100	1621541705	1879	1879	1879	1879	0
215	20230904	153000	1621541705	1879	1879	1879	1879	37260
216	20230904	152900	1551530165	1880	1880	1880	1880	0
217	20230904	152800	1551530165	1880	1880	1880	1880	0
218	20230904	152700	1551530165	1880	1880	1880	1880	0
219	20230904	152600	1551530165	1880	1880	1880	1880	0
220	20230904	152500	1551530165	1880	1880	1880	1880	0
221	20230904	152400	1551530165	1880	1880	1880	1880	0
222	20230904	152300	1551530165	1880	1880	1880	1880	0
223	20230904	152200	1551530165	1880	1880	1880	1880	0
224	20230904	152100	1551530165	1880	1880	1880	1880	0
225	20230904	152000	1551530165	1880	1880	1880	1880	0
226	20230904	151900	1551530165	1880	1882	1882	1880	1532
227	20230904	151800	1548648835	1882	1883	1883	1879	7848
228	20230904	151700	1533894019	1881	1883	1883	1880	60200
229	20230904	151600	1420698440	1883	1883	1883	1882	4101
230	20230904	151500	1412980257	1883	1883	1883	1882	1114
231	20230904	151400	1410882945	1883	1883	1883	1883	701
232	20230904	151300	1409562962	1883	1883	1883	1882	7247
233	20230904	151200	1395923861	1883	1884	1884	1883	164
234	20230904	151100	1395615003	1883	1884	1884	1883	1561
235	20230904	151000	1392675635	1884	1883	1884	1882	7795
236	20230904	150900	1377993023	1882	1882	1883	1882	2127
237	20230904	150800	1373989775	1883	1884	1884	1883	1121
238	20230904	150700	1371878872	1884	1884	1884	1884	2488
239	20230904	150600	1367191480	1884	1884	1884	1884	309
240	20230904	150500	1366609324	1884	1884	1884	1884	204
241	20230904	150400	1366224988	1884	1884	1884	1884	36
242	20230904	150300	1366157164	1883	1883	1883	1883	100
243	20230904	150200	1365968864	1883	1883	1883	1883	2162
244	20230904	150100	1361897818	1883	1883	1883	1882	467
245	20230904	150000	1361018840	1883	1883	1883	1882	1710
246	20230904	145900	1357799855	1883	1883	1883	1883	229
247	20230904	145800	1357368648	1884	1882	1884	1882	3317
248	20230904	145700	1351125951	1882	1882	1882	1882	2009
249	20230904	145600	1347345013	1882	1883	1883	1882	12991
250	20230904	145500	1322895625	1883	1884	1884	1883	127
251	20230904	145400	1322656446	1884	1884	1884	1883	5846
252	20230904	145300	1311648233	1884	1884	1884	1884	821
253	20230904	145200	1310101469	1884	1885	1885	1884	2001
254	20230904	145100	1306331584	1885	1885	1885	1885	514
255	20230904	145000	1305362694	1885	1885	1885	1885	1233
256	20230904	144900	1303038489	1885	1885	1885	1885	2065
257	20230904	144800	1299145964	1885	1884	1885	1884	197
258	20230904	144700	1298774789	1885	1885	1885	1885	104
259	20230904	144600	1298578749	1884	1885	1885	1884	979
260	20230904	144500	1296733762	1884	1884	1884	1884	1033
261	20230904	144400	1294787590	1884	1883	1884	1883	1480
262	20230904	144300	1292000571	1884	1883	1884	1883	1477
263	20230904	144200	1289219104	1883	1885	1885	1883	9429
264	20230904	144100	1271454704	1884	1885	1885	1884	1444
265	20230904	144000	1268733387	1884	1885	1885	1884	156
266	20230904	143900	1268439338	1885	1885	1885	1885	302
267	20230904	143800	1267870068	1885	1885	1885	1885	10
268	20230904	143700	1267851218	1885	1885	1885	1885	100
269	20230904	143600	1267662718	1885	1885	1885	1885	18
270	20230904	143500	1267628788	1885	1885	1885	1885	115
271	20230904	143400	1267412013	1885	1885	1885	1884	2470
272	20230904	143300	1262756296	1885	1885	1886	1885	4121
273	20230904	143200	1254988210	1885	1885	1885	1885	6
274	20230904	143100	1254976900	1887	1887	1887	1885	166
275	20230904	143000	1254663862	1887	1886	1887	1885	866
276	20230904	142900	1253030623	1886	1887	1887	1886	112
277	20230904	142800	1252819350	1887	1886	1887	1886	377
278	20230904	142700	1252108322	1886	1886	1886	1886	50
279	20230904	142600	1252014022	1886	1887	1887	1885	751
280	20230904	142500	1250598382	1885	1887	1887	1885	605
281	20230904	142400	1249456951	1887	1886	1887	1885	407
282	20230904	142300	1248689650	1886	1886	1887	1885	10267
283	20230904	142200	1229335157	1886	1887	1887	1886	639
284	20230904	142100	1228129406	1886	1886	1886	1886	8
285	20230904	142000	1228114318	1885	1885	1885	1885	150
286	20230904	141900	1227831568	1885	1885	1887	1885	77
287	20230904	141800	1227686419	1885	1886	1886	1885	1944
288	20230904	141700	1224020264	1887	1887	1887	1887	117
289	20230904	141600	1223799485	1887	1886	1887	1886	5723
290	20230904	141500	1213005904	1887	1887	1887	1887	0
291	20230904	141400	1213005904	1887	1887	1887	1887	140
292	20230904	141300	1212741724	1887	1887	1887	1886	2212
293	20230904	141200	1208568790	1887	1887	1887	1887	10
294	20230904	141100	1208549920	1887	1887	1887	1886	2172
295	20230904	141000	1204453506	1887	1887	1887	1887	361
296	20230904	140900	1203772299	1887	1887	1887	1887	1009
297	20230904	140800	1201868316	1887	1886	1887	1886	1466
298	20230904	140700	1199103355	1886	1887	1887	1886	192
299	20230904	140600	1198741192	1887	1887	1887	1886	344
300	20230904	140500	1198092065	1888	1888	1888	1888	183
301	20230904	140400	1197746561	1888	1888	1888	1888	1000
302	20230904	140300	1195858561	1888	1888	1888	1888	20
303	20230904	140200	1195820801	1889	1889	1889	1889	0
304	20230904	140100	1195820801	1889	1889	1889	1889	4
305	20230904	140000	1195813245	1889	1889	1889	1889	83
306	20230904	135900	1195656458	1889	1889	1889	1889	850
307	20230904	135800	1194050808	1889	1889	1890	1886	623
308	20230904	135700	1192874652	1890	1890	1890	1890	100
309	20230904	135600	1192685652	1890	1890	1890	1890	35
310	20230904	135500	1192619502	1890	1890	1890	1890	41
311	20230904	135400	1192542012	1889	1887	1889	1887	9573
312	20230904	135300	1174469286	1887	1886	1887	1886	211
313	20230904	135200	1174071339	1887	1887	1887	1887	5
314	20230904	135100	1174061904	1886	1886	1886	1886	4
315	20230904	135000	1174054360	1886	1886	1886	1885	1119
316	20230904	134900	1171943936	1885	1885	1885	1885	76
317	20230904	134800	1171800676	1886	1887	1887	1886	437
318	20230904	134700	1170976493	1887	1887	1887	1887	171
319	20230904	134600	1170653816	1887	1887	1887	1886	2340
320	20230904	134500	1166240236	1887	1887	1887	1887	705
321	20230904	134400	1164909901	1886	1887	1887	1886	1646
322	20230904	134300	1161804050	1888	1888	1888	1888	32
323	20230904	134200	1161743634	1888	1888	1888	1888	1012
324	20230904	134100	1159832978	1888	1888	1888	1888	103
325	20230904	134000	1159638514	1887	1888	1888	1887	2001
326	20230904	133900	1155862626	1886	1888	1888	1886	6014
327	20230904	133800	1144508200	1888	1887	1888	1885	24506
328	20230904	133700	1098314160	1887	1887	1887	1887	876
329	20230904	133600	1096661148	1887	1888	1888	1887	1134
330	20230904	133500	1094521280	1888	1889	1889	1888	254
331	20230904	133400	1094041727	1888	1888	1889	1885	5069
332	20230904	133300	1084483275	1888	1886	1888	1886	134
333	20230904	133200	1084230504	1886	1887	1887	1886	449
334	20230904	133100	1083383524	1887	1888	1888	1886	2736
335	20230904	133000	1078220819	1888	1888	1888	1888	772
336	20230904	132900	1076763283	1888	1888	1888	1887	316
337	20230904	132800	1076166871	1888	1888	1888	1887	61
338	20230904	132700	1076051753	1888	1888	1888	1888	100
339	20230904	132600	1075862953	1889	1889	1889	1889	1
340	20230904	132500	1075861064	1886	1889	1889	1886	3100
341	20230904	132400	1070010603	1890	1891	1891	1889	135
342	20230904	132300	1069755487	1890	1890	1890	1890	56
343	20230904	132200	1069649647	1890	1891	1891	1890	27
344	20230904	132100	1069598594	1891	1891	1891	1891	75
345	20230904	132000	1069456769	1891	1890	1891	1890	352
346	20230904	131900	1068791152	1890	1889	1890	1889	980
347	20230904	131800	1066939032	1890	1888	1890	1888	68
348	20230904	131700	1066810646	1889	1889	1889	1889	4078
349	20230904	131600	1059107304	1889	1889	1889	1886	1958
350	20230904	131500	1055411230	1888	1888	1888	1888	0
351	20230904	131400	1055411230	1888	1888	1888	1888	1639
352	20230904	131300	1052316798	1888	1888	1888	1888	65
353	20230904	131200	1052194078	1887	1887	1887	1887	3391
354	20230904	131100	1045795261	1887	1887	1887	1887	298
355	20230904	131000	1045232935	1887	1886	1887	1886	44
356	20230904	130900	1045149950	1887	1887	1887	1887	17
357	20230904	130800	1045117871	1886	1886	1886	1886	1954
358	20230904	130700	1041432627	1886	1886	1886	1886	127
359	20230904	130600	1041193105	1886	1886	1886	1885	2313
360	20230904	130500	1036832443	1886	1886	1886	1886	610
361	20230904	130400	1035681983	1886	1887	1887	1886	4533
362	20230904	130300	1027132740	1886	1887	1887	1886	733
363	20230904	130200	1025749610	1887	1887	1887	1887	17
364	20230904	130100	1025717531	1887	1887	1887	1887	225
365	20230904	130000	1025292956	1887	1886	1887	1886	351
366	20230904	125900	1024630969	1886	1886	1886	1886	3
367	20230904	125800	1024625311	1886	1887	1887	1886	1001
368	20230904	125700	1022736425	1886	1885	1886	1885	410
369	20230904	125600	1021963172	1886	1886	1886	1886	2037
370	20230904	125500	1018121390	1886	1886	1886	1886	448
371	20230904	125400	1017276462	1886	1886	1886	1886	0
372	20230904	125300	1017276462	1886	1886	1887	1886	650
373	20230904	125200	1016050542	1886	1886	1886	1886	601
374	20230904	125100	1014917056	1886	1886	1886	1886	0
375	20230904	125000	1014917056	1886	1886	1888	1886	1802
376	20230904	124900	1011515184	1887	1886	1887	1886	12
377	20230904	124800	1011492542	1888	1887	1888	1887	479
378	20230904	124700	1010588667	1887	1885	1887	1885	2675
379	20230904	124600	1005544524	1885	1884	1885	1884	1147
380	20230904	124500	1003382866	1884	1885	1885	1884	400
381	20230904	124400	1002628966	1884	1886	1886	1884	911
382	20230904	124300	1000912210	1886	1886	1886	1886	181
383	20230904	124200	1000570844	1887	1887	1887	1887	206
384	20230904	124100	1000182122	1884	1884	1887	1884	900
385	20230904	124000	998484416	1887	1887	1887	1884	1261
386	20230904	123900	996106211	1887	1887	1887	1887	130
387	20230904	123800	995860901	1887	1887	1887	1887	351
388	20230904	123700	995198564	1887	1887	1887	1887	60
389	20230904	123600	995085344	1887	1887	1887	1885	1372
390	20230904	123500	992496440	1887	1887	1887	1887	163
391	20230904	123400	992188859	1887	1887	1887	1887	58
392	20230904	123300	992079413	1887	1887	1887	1887	72
393	20230904	123200	991943549	1883	1883	1883	1883	100
394	20230904	123100	991755249	1883	1884	1884	1883	335
395	20230904	123000	991124253	1887	1888	1888	1887	137
396	20230904	122900	990865688	1888	1883	1888	1883	1168
397	20230904	122800	988666139	1879	1883	1883	1879	70479
398	20230904	122700	856160299	1883	1885	1885	1883	10030
399	20230904	122600	837268927	1884	1884	1884	1884	1056
400	20230904	122500	835279423	1885	1887	1887	1885	25234
401	20230904	122400	787698882	1887	1888	1888	1887	1077
402	20230904	122300	785666367	1888	1889	1889	1888	928
403	20230904	122200	783914298	1889	1889	1889	1889	39
404	20230904	122100	783840627	1889	1889	1889	1889	7
405	20230904	122000	783827404	1889	1889	1889	1888	43
406	20230904	121900	783746217	1888	1888	1889	1888	2221
407	20230904	121800	779552968	1889	1888	1889	1888	998
408	20230904	121700	777668714	1888	1888	1888	1888	1
409	20230904	121600	777666826	1888	1889	1889	1888	133
410	20230904	121500	777415619	1889	1889	1889	1889	17
411	20230904	121400	777383506	1887	1887	1887	1887	497
412	20230904	121300	776445667	1887	1887	1887	1887	410
413	20230904	121200	775671997	1887	1887	1887	1886	733
414	20230904	121100	774288916	1887	1887	1887	1887	1226
415	20230904	121000	771975454	1887	1887	1887	1887	140
416	20230904	120900	771711274	1887	1887	1887	1887	500
417	20230904	120800	770767774	1890	1890	1890	1890	1895
418	20230904	120700	767186224	1890	1890	1890	1890	1
419	20230904	120600	767184334	1889	1889	1889	1887	6904
420	20230904	120500	754153602	1889	1889	1889	1889	306
421	20230904	120400	753575568	1889	1888	1889	1888	504
422	20230904	120300	752624014	1888	1888	1889	1888	857
423	20230904	120200	751005994	1889	1890	1890	1888	3871
424	20230904	120100	743694856	1890	1890	1890	1890	0
425	20230904	120000	743694856	1890	1890	1890	1890	3202
426	20230904	115900	737643076	1890	1890	1890	1890	64
427	20230904	115800	737522116	1890	1890	1890	1890	90
428	20230904	115700	737352016	1890	1890	1890	1890	0
429	20230904	115600	737352016	1890	1890	1890	1890	43
430	20230904	115500	737270746	1890	1892	1892	1890	3023
431	20230904	115400	731557256	1892	1892	1892	1892	60
432	20230904	115300	731443736	1892	1892	1892	1891	244
433	20230904	115200	730982089	1891	1891	1891	1891	1
434	20230904	115100	730980198	1890	1890	1890	1890	2434
435	20230904	115000	726379938	1890	1890	1890	1890	40
436	20230904	114900	726304338	1890	1890	1890	1889	1455
437	20230904	114800	723554389	1890	1889	1890	1889	2599
438	20230904	114700	718644773	1889	1888	1889	1888	22
439	20230904	114600	718603231	1889	1889	1889	1889	530
440	20230904	114500	717602061	1888	1889	1889	1888	55
441	20230904	114400	717498219	1889	1889	1889	1889	0
442	20230904	114300	717498219	1889	1889	1889	1889	216
443	20230904	114200	717090195	1889	1889	1889	1889	130
444	20230904	114100	716844625	1889	1888	1889	1888	296
445	20230904	114000	716285581	1888	1889	1889	1888	234
446	20230904	113900	715843755	1889	1889	1889	1889	171
447	20230904	113800	715520736	1889	1888	1889	1888	340
448	20230904	113700	714878626	1889	1889	1889	1889	10
449	20230904	113600	714859736	1888	1888	1888	1888	100
450	20230904	113500	714670936	1888	1888	1888	1888	2372
451	20230904	113400	710192600	1888	1889	1889	1888	2381
452	20230904	113300	705697268	1889	1889	1889	1889	11
453	20230904	113200	705676489	1889	1889	1889	1889	700
454	20230904	113100	704354189	1889	1889	1889	1888	829
455	20230904	113000	702789025	1888	1889	1889	1888	408
456	20230904	112900	702018513	1889	1889	1889	1889	56
457	20230904	112800	701912729	1889	1889	1889	1889	866
458	20230904	112700	700276855	1889	1889	1890	1889	4731
459	20230904	112600	691339983	1890	1890	1890	1890	269
460	20230904	112500	690831573	1890	1890	1890	1890	305
461	20230904	112400	690255123	1889	1889	1890	1889	304
462	20230904	112300	689680767	1890	1889	1890	1889	203
463	20230904	112200	689297297	1889	1890	1890	1889	5773
464	20230904	112100	678387083	1890	1890	1890	1890	43
465	20230904	112000	678305813	1890	1889	1890	1889	948
466	20230904	111900	676514913	1889	1889	1889	1889	279
467	20230904	111800	675987882	1889	1888	1889	1888	555
468	20230904	111700	674940037	1890	1888	1890	1888	4
469	20230904	111600	674932483	1890	1890	1890	1889	283
470	20230904	111500	674397708	1890	1889	1890	1888	747
471	20230904	111400	672987062	1888	1888	1888	1888	2269
472	20230904	111300	668703190	1888	1890	1890	1888	1973
473	20230904	111200	664977900	1890	1890	1890	1890	45
474	20230904	111100	664892850	1890	1889	1890	1889	549
475	20230904	111000	663855740	1889	1889	1889	1888	31
476	20230904	110900	663797182	1888	1888	1888	1886	6886
477	20230904	110800	650802204	1887	1887	1887	1887	3007
478	20230904	110700	645127995	1888	1887	1888	1887	246
479	20230904	110600	644663792	1888	1888	1888	1888	192
480	20230904	110500	644301296	1888	1887	1888	1887	277
481	20230904	110400	643778585	1888	1888	1889	1888	3811
482	20230904	110300	636583412	1889	1889	1889	1889	1323
483	20230904	110200	634084265	1889	1889	1889	1889	100
484	20230904	110100	633895365	1889	1889	1889	1888	468
485	20230904	110000	633011324	1888	1890	1890	1888	2951
486	20230904	105900	627439784	1890	1890	1890	1890	381
487	20230904	105800	626719694	1890	1888	1890	1888	514
488	20230904	105700	625749255	1888	1888	1888	1888	341
489	20230904	105600	625105447	1888	1889	1889	1886	6828
490	20230904	105500	612217853	1889	1889	1889	1889	98
491	20230904	105400	612032731	1889	1889	1889	1889	379
492	20230904	105300	611316800	1889	1889	1889	1889	0
493	20230904	105200	611316800	1889	1888	1889	1888	485
494	20230904	105100	610401004	1888	1888	1889	1888	3881
495	20230904	105000	603073183	1889	1889	1889	1889	2348
496	20230904	104900	598637811	1889	1890	1890	1889	250
497	20230904	104800	598165514	1890	1892	1892	1890	80
498	20230904	104700	598014174	1890	1890	1890	1890	0
499	20230904	104600	598014174	1890	1890	1890	1889	298
500	20230904	104500	597450955	1891	1889	1891	1889	119
501	20230904	104400	597225954	1889	1889	1889	1889	959
502	20230904	104300	595414403	1890	1891	1891	1890	3992
503	20230904	104200	587869472	1890	1891	1891	1890	5192
504	20230904	104100	578055212	1891	1892	1892	1891	1176
505	20230904	104000	575831395	1892	1892	1892	1891	1364
506	20230904	103900	573251105	1892	1892	1892	1892	1603
507	20230904	103800	570218229	1892	1893	1893	1892	343
508	20230904	103700	569569270	1892	1893	1893	1892	201
509	20230904	103600	569188778	1893	1892	1893	1892	808
510	20230904	103500	567660034	1892	1892	1892	1891	1068
511	20230904	103400	565639444	1892	1892	1892	1892	613
512	20230904	103300	564479648	1893	1893	1893	1893	621
513	20230904	103200	563304095	1893	1894	1894	1893	498
514	20230904	103100	562361379	1893	1893	1893	1893	1061
515	20230904	103000	560352906	1893	1895	1895	1893	2452
516	20230904	102900	555709668	1893	1893	1893	1893	285
517	20230904	102800	555170163	1893	1893	1893	1893	616
518	20230904	102700	554004075	1893	1892	1895	1892	193
519	20230904	102600	553638898	1893	1895	1895	1893	306
520	20230904	102500	553059142	1895	1893	1895	1891	2317
521	20230904	102400	548676441	1893	1895	1895	1890	2689
522	20230904	102300	543589406	1895	1893	1895	1893	5579
523	20230904	102200	533024324	1892	1892	1892	1892	2667
524	20230904	102100	527978360	1892	1891	1893	1891	72
525	20230904	102000	527842205	1891	1890	1893	1890	848
526	20230904	101900	526239241	1890	1890	1890	1890	155
527	20230904	101800	525946291	1890	1890	1893	1889	3040
528	20230904	101700	520201597	1890	1892	1892	1890	26244
529	20230904	101600	470593309	1891	1892	1892	1891	6375
530	20230904	101500	458537121	1892	1893	1894	1892	4879
531	20230904	101400	449300152	1894	1895	1895	1894	2042
532	20230904	101300	445432104	1894	1894	1894	1894	142
533	20230904	101200	445163156	1894	1895	1895	1894	282
534	20230904	101100	444628816	1895	1895	1895	1895	263
535	20230904	101000	444130431	1894	1896	1896	1894	4110
536	20230904	100900	436344971	1896	1895	1896	1895	63
537	20230904	100800	436225575	1896	1896	1896	1895	147
538	20230904	100700	435946939	1895	1895	1896	1895	1292
539	20230904	100600	433498588	1895	1896	1896	1895	1512
540	20230904	100500	430632336	1896	1896	1896	1895	346
541	20230904	100400	429976451	1896	1895	1896	1895	719
542	20230904	100300	428613743	1895	1895	1896	1895	965
543	20230904	100200	426784568	1896	1896	1896	1895	152
544	20230904	100100	426496436	1896	1895	1896	1895	397
545	20230904	100000	425744056	1895	1896	1896	1895	1486
546	20230904	095900	422927000	1896	1894	1896	1894	1233
547	20230904	095800	420591644	1894	1894	1894	1894	3302
548	20230904	095700	414337656	1893	1893	1893	1893	0
549	20230904	095600	414337656	1893	1893	1893	1893	1018
550	20230904	095500	412410582	1894	1896	1896	1894	245
551	20230904	095400	411946150	1896	1894	1896	1894	6657
552	20230904	095300	399337588	1894	1894	1894	1894	2637
553	20230904	095200	394343110	1894	1893	1898	1893	3149
554	20230904	095100	388375770	1898	1898	1898	1898	13
555	20230904	095000	388351096	1891	1894	1894	1891	20690
556	20230904	094900	349213950	1895	1898	1898	1895	54
557	20230904	094800	349111617	1895	1897	1897	1895	101
558	20230904	094700	348920122	1897	1897	1897	1892	6484
559	20230904	094600	336620505	1893	1894	1897	1892	1592
560	20230904	094500	333607195	1894	1895	1895	1894	178
561	20230904	094400	333270056	1895	1895	1895	1893	3235
562	20230904	094300	327141015	1895	1896	1898	1894	980
563	20230904	094200	325283466	1898	1898	1898	1897	343
564	20230904	094100	324632725	1898	1900	1901	1896	2087
565	20230904	094000	320672526	1897	1892	1900	1891	10131
566	20230904	093900	301500482	1892	1894	1895	1891	9686
567	20230904	093800	283172194	1894	1899	1899	1894	5815
568	20230904	093700	272149477	1896	1901	1901	1896	5180
569	20230904	093600	262321134	1899	1902	1904	1899	8653
570	20230904	093500	245878358	1901	1902	1904	1901	1586
571	20230904	093400	242859990	1902	1904	1904	1901	3078
572	20230904	093300	237008654	1904	1904	1905	1901	873
573	20230904	093200	235346844	1904	1904	1905	1903	4631
574	20230904	093100	226529465	1903	1905	1905	1903	117
575	20230904	093000	226306700	1902	1903	1905	1901	759
576	20230904	092900	224862859	1901	1902	1905	1901	4380
577	20230904	092800	216534147	1903	1905	1905	1903	3932
578	20230904	092700	209049976	1904	1907	1907	1904	675
579	20230904	092600	207764221	1907	1907	1907	1907	204
580	20230904	092500	207375193	1906	1905	1906	1904	3021
581	20230904	092400	201619763	1905	1907	1907	1905	2238
582	20230904	092300	197353943	1907	1907	1908	1906	936
583	20230904	092200	195568994	1906	1907	1909	1906	5268
584	20230904	092100	185523018	1910	1908	1910	1907	433
585	20230904	092000	184697062	1909	1905	1910	1905	2023
586	20230904	091900	180836696	1905	1906	1906	1903	3587
587	20230904	091800	174004413	1905	1906	1907	1903	164
588	20230904	091700	173692229	1906	1908	1908	1903	1884
589	20230904	091600	170102325	1908	1908	1909	1908	235
590	20230904	091500	169653935	1908	1909	1909	1907	724
591	20230904	091400	168272729	1909	1910	1911	1909	1446
592	20230904	091300	165511409	1910	1910	1911	1910	1050
593	20230904	091200	163505898	1910	1911	1911	1910	150
594	20230904	091100	163219359	1911	1910	1911	1909	2157
595	20230904	091000	159101245	1911	1926	1926	1910	5182
596	20230904	090900	149197423	1926	1925	1930	1908	806
597	20230904	090800	147649980	1907	1910	1930	1907	3630
598	20230904	090700	140682110	1907	1894	1907	1891	30715
599	20230904	090600	82370063	1894	1895	1896	1890	449
600	20230904	090500	81519894	1896	1898	1901	1888	2240
601	20230904	090400	77273486	1889	1890	1904	1888	6278
602	20230904	090300	65414401	1904	1887	1904	1885	3711
603	20230904	090200	58405235	1886	1888	1895	1886	6557
604	20230904	090100	46007339	1888	1900	1900	1881	9818
605	20230904	090000	27504253	1896	1920	1920	1896	14350