KissMeData/046390/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192000	202313340	1885	1885	1885	1885	5371
3	20230925	191900	202313340	1885	1885	1885	1885	0
4	20230925	191800	202313340	1885	1885	1885	1885	0
5	20230925	191700	202313340	1885	1885	1885	1885	0
6	20230925	191600	202313340	1885	1885	1885	1885	0
7	20230925	191500	202313340	1885	1885	1885	1885	0
8	20230925	191400	202313340	1885	1885	1885	1885	0
9	20230925	191300	202313340	1885	1885	1885	1885	0
10	20230925	191200	202313340	1885	1885	1885	1885	0
11	20230925	191100	202313340	1885	1885	1885	1885	0
12	20230925	191000	202313340	1885	1885	1885	1885	0
13	20230925	190900	202313340	1885	1885	1885	1885	0
14	20230925	190800	202313340	1885	1885	1885	1885	0
15	20230925	190700	202313340	1885	1885	1885	1885	0
16	20230925	190600	202313340	1885	1885	1885	1885	0
17	20230925	190500	202313340	1885	1885	1885	1885	0
18	20230925	190400	202313340	1885	1885	1885	1885	0
19	20230925	190300	202313340	1885	1885	1885	1885	0
20	20230925	190200	202313340	1885	1885	1885	1885	0
21	20230925	190100	202313340	1885	1885	1885	1885	0
22	20230925	190000	202313340	1885	1885	1885	1885	0
23	20230925	185900	202313340	1885	1885	1885	1885	0
24	20230925	185800	202313340	1885	1885	1885	1885	0
25	20230925	185700	202313340	1885	1885	1885	1885	0
26	20230925	185600	202313340	1885	1885	1885	1885	0
27	20230925	185500	202313340	1885	1885	1885	1885	0
28	20230925	185400	202313340	1885	1885	1885	1885	0
29	20230925	185300	202313340	1885	1885	1885	1885	0
30	20230925	185200	202313340	1885	1885	1885	1885	0
31	20230925	185100	202313340	1885	1885	1885	1885	0
32	20230925	185000	202313340	1885	1885	1885	1885	5371
33	20230925	184900	202313340	1885	1885	1885	1885	0
34	20230925	184800	202313340	1885	1885	1885	1885	0
35	20230925	184700	202313340	1885	1885	1885	1885	0
36	20230925	184600	202313340	1885	1885	1885	1885	0
37	20230925	184500	202313340	1885	1885	1885	1885	0
38	20230925	184400	202313340	1885	1885	1885	1885	0
39	20230925	184300	202313340	1885	1885	1885	1885	0
40	20230925	184200	202313340	1885	1885	1885	1885	0
41	20230925	184100	202313340	1885	1885	1885	1885	0
42	20230925	184000	202313340	1885	1885	1885	1885	0
43	20230925	183900	202313340	1885	1885	1885	1885	0
44	20230925	183800	202313340	1885	1885	1885	1885	0
45	20230925	183700	202313340	1885	1885	1885	1885	0
46	20230925	183600	202313340	1885	1885	1885	1885	0
47	20230925	183500	202313340	1885	1885	1885	1885	0
48	20230925	183400	202313340	1885	1885	1885	1885	0
49	20230925	183300	202313340	1885	1885	1885	1885	0
50	20230925	183200	202313340	1885	1885	1885	1885	0
51	20230925	183100	202313340	1885	1885	1885	1885	0
52	20230925	183000	202313340	1885	1885	1885	1885	0
53	20230925	182900	202313340	1885	1885	1885	1885	0
54	20230925	182800	202313340	1885	1885	1885	1885	0
55	20230925	182700	202313340	1885	1885	1885	1885	0
56	20230925	182600	202313340	1885	1885	1885	1885	0
57	20230925	182500	202313340	1885	1885	1885	1885	0
58	20230925	182400	202313340	1885	1885	1885	1885	0
59	20230925	182300	202313340	1885	1885	1885	1885	0
60	20230925	182200	202313340	1885	1885	1885	1885	0
61	20230925	182100	202313340	1885	1885	1885	1885	0
62	20230925	182000	202313340	1885	1885	1885	1885	5371
63	20230925	181900	202313340	1885	1885	1885	1885	0
64	20230925	181800	202313340	1885	1885	1885	1885	0
65	20230925	181700	202313340	1885	1885	1885	1885	0
66	20230925	181600	202313340	1885	1885	1885	1885	0
67	20230925	181500	202313340	1885	1885	1885	1885	0
68	20230925	181400	202313340	1885	1885	1885	1885	0
69	20230925	181300	202313340	1885	1885	1885	1885	0
70	20230925	181200	202313340	1885	1885	1885	1885	0
71	20230925	181100	202313340	1885	1885	1885	1885	0
72	20230925	181000	202313340	1885	1885	1885	1885	0
73	20230925	180900	202313340	1885	1885	1885	1885	0
74	20230925	180800	202313340	1885	1885	1885	1885	0
75	20230925	180700	202313340	1885	1885	1885	1885	0
76	20230925	180600	202313340	1885	1885	1885	1885	0
77	20230925	180500	202313340	1885	1885	1885	1885	0
78	20230925	180400	202313340	1885	1885	1885	1885	0
79	20230925	180300	202313340	1885	1885	1885	1885	0
80	20230925	180200	202313340	1885	1885	1885	1885	0
81	20230925	180100	202313340	1885	1885	1885	1885	0
82	20230925	180000	202313340	1885	1885	1885	1885	0
83	20230925	175900	202313340	1885	1885	1885	1885	0
84	20230925	175800	202313340	1885	1885	1885	1885	0
85	20230925	175700	202313340	1885	1885	1885	1885	0
86	20230925	175600	202313340	1885	1885	1885	1885	0
87	20230925	175500	202313340	1885	1885	1885	1885	0
88	20230925	175400	202313340	1885	1885	1885	1885	0
89	20230925	175300	202313340	1885	1885	1885	1885	0
90	20230925	175200	202313340	1885	1885	1885	1885	0
91	20230925	175100	202313340	1885	1885	1885	1885	0
92	20230925	175000	202313340	1885	1885	1885	1885	5371
93	20230925	174900	202313340	1885	1885	1885	1885	0
94	20230925	174800	202313340	1885	1885	1885	1885	0
95	20230925	174700	202313340	1885	1885	1885	1885	0
96	20230925	174600	202313340	1885	1885	1885	1885	0
97	20230925	174500	202313340	1885	1885	1885	1885	0
98	20230925	174400	202313340	1885	1885	1885	1885	0
99	20230925	174300	202313340	1885	1885	1885	1885	0
100	20230925	174200	202313340	1885	1885	1885	1885	0
101	20230925	174100	202313340	1885	1885	1885	1885	0
102	20230925	174000	202313340	1885	1885	1885	1885	0
103	20230925	173900	202313340	1885	1885	1885	1885	0
104	20230925	173800	202313340	1885	1885	1885	1885	0
105	20230925	173700	202313340	1885	1885	1885	1885	0
106	20230925	173600	202313340	1885	1885	1885	1885	0
107	20230925	173500	202313340	1885	1885	1885	1885	0
108	20230925	173400	202313340	1885	1885	1885	1885	0
109	20230925	173300	202313340	1885	1885	1885	1885	0
110	20230925	173200	202313340	1885	1885	1885	1885	0
111	20230925	173100	202313340	1885	1885	1885	1885	0
112	20230925	173000	202313340	1885	1885	1885	1885	0
113	20230925	172900	202313340	1885	1885	1885	1885	0
114	20230925	172800	202313340	1885	1885	1885	1885	0
115	20230925	172700	202313340	1885	1885	1885	1885	0
116	20230925	172600	202313340	1885	1885	1885	1885	0
117	20230925	172500	202313340	1885	1885	1885	1885	0
118	20230925	172400	202313340	1885	1885	1885	1885	0
119	20230925	172300	202313340	1885	1885	1885	1885	0
120	20230925	172200	202313340	1885	1885	1885	1885	0
121	20230925	172100	202313340	1885	1885	1885	1885	0
122	20230925	172000	202313340	1885	1885	1885	1885	5371
123	20230925	171900	202313340	1885	1885	1885	1885	0
124	20230925	171800	202313340	1885	1885	1885	1885	0
125	20230925	171700	202313340	1885	1885	1885	1885	0
126	20230925	171600	202313340	1885	1885	1885	1885	0
127	20230925	171500	202313340	1885	1885	1885	1885	0
128	20230925	171400	202313340	1885	1885	1885	1885	0
129	20230925	171300	202313340	1885	1885	1885	1885	0
130	20230925	171200	202313340	1885	1885	1885	1885	0
131	20230925	171100	202313340	1885	1885	1885	1885	0
132	20230925	171000	202313340	1885	1885	1885	1885	0
133	20230925	170900	202313340	1885	1885	1885	1885	0
134	20230925	170800	202313340	1885	1885	1885	1885	0
135	20230925	170700	202313340	1885	1885	1885	1885	0
136	20230925	170600	202313340	1885	1885	1885	1885	0
137	20230925	170500	202313340	1885	1885	1885	1885	0
138	20230925	170400	202313340	1885	1885	1885	1885	0
139	20230925	170300	202313340	1885	1885	1885	1885	0
140	20230925	170200	202313340	1885	1885	1885	1885	0
141	20230925	170100	202313340	1885	1885	1885	1885	0
142	20230925	170000	202313340	1885	1885	1885	1885	0
143	20230925	165900	202313340	1885	1885	1885	1885	0
144	20230925	165800	202313340	1885	1885	1885	1885	0
145	20230925	165700	202313340	1885	1885	1885	1885	0
146	20230925	165600	202313340	1885	1885	1885	1885	0
147	20230925	165500	202313340	1885	1885	1885	1885	0
148	20230925	165400	202313340	1885	1885	1885	1885	0
149	20230925	165300	202313340	1885	1885	1885	1885	0
150	20230925	165200	202313340	1885	1885	1885	1885	0
151	20230925	165100	202313340	1885	1885	1885	1885	0
152	20230925	165000	202313340	1885	1885	1885	1885	5371
153	20230925	164900	202313340	1885	1885	1885	1885	0
154	20230925	164800	202313340	1885	1885	1885	1885	0
155	20230925	164700	202313340	1885	1885	1885	1885	0
156	20230925	164600	202313340	1885	1885	1885	1885	0
157	20230925	164500	202313340	1885	1885	1885	1885	0
158	20230925	164400	202313340	1885	1885	1885	1885	0
159	20230925	164300	202313340	1885	1885	1885	1885	0
160	20230925	164200	202313340	1885	1885	1885	1885	0
161	20230925	164100	202313340	1885	1885	1885	1885	0
162	20230925	164000	202313340	1885	1885	1885	1885	0
163	20230925	163900	202313340	1885	1885	1885	1885	0
164	20230925	163800	202313340	1885	1885	1885	1885	0
165	20230925	163700	202313340	1885	1885	1885	1885	0
166	20230925	163600	202313340	1885	1885	1885	1885	0
167	20230925	163500	202313340	1885	1885	1885	1885	0
168	20230925	163400	202313340	1885	1885	1885	1885	0
169	20230925	163300	202313340	1885	1885	1885	1885	0
170	20230925	163200	202313340	1885	1885	1885	1885	0
171	20230925	163100	202313340	1885	1885	1885	1885	0
172	20230925	163000	202313340	1885	1885	1885	1885	0
173	20230925	162900	202313340	1885	1885	1885	1885	0
174	20230925	162800	202313340	1885	1885	1885	1885	0
175	20230925	162700	202313340	1885	1885	1885	1885	0
176	20230925	162600	202313340	1885	1885	1885	1885	0
177	20230925	162500	202313340	1885	1885	1885	1885	0
178	20230925	162400	202313340	1885	1885	1885	1885	0
179	20230925	162300	202313340	1885	1885	1885	1885	0
180	20230925	162200	202313340	1885	1885	1885	1885	0
181	20230925	162100	202313340	1885	1885	1885	1885	0
182	20230925	162000	202313340	1885	1885	1885	1885	5371
183	20230925	161900	202313340	1885	1885	1885	1885	0
184	20230925	161800	202313340	1885	1885	1885	1885	0
185	20230925	161700	202313340	1885	1885	1885	1885	0
186	20230925	161600	202313340	1885	1885	1885	1885	0
187	20230925	161500	202313340	1885	1885	1885	1885	0
188	20230925	161400	202313340	1885	1885	1885	1885	0
189	20230925	161300	202313340	1885	1885	1885	1885	0
190	20230925	161200	202313340	1885	1885	1885	1885	0
191	20230925	161100	202313340	1885	1885	1885	1885	0
192	20230925	161000	202313340	1885	1885	1885	1885	0
193	20230925	160900	202313340	1885	1885	1885	1885	0
194	20230925	160800	202313340	1885	1885	1885	1885	0
195	20230925	160700	202313340	1885	1885	1885	1885	0
196	20230925	160600	202313340	1885	1885	1885	1885	0
197	20230925	160500	202313340	1885	1885	1885	1885	0
198	20230925	160400	202313340	1885	1885	1885	1885	0
199	20230925	160300	202313340	1885	1885	1885	1885	0
200	20230925	160200	202313340	1885	1885	1885	1885	0
201	20230925	160100	202313340	1885	1885	1885	1885	0
202	20230925	160000	202313340	1885	1885	1885	1885	0
203	20230925	155900	202313340	1885	1885	1885	1885	0
204	20230925	155800	202313340	1885	1885	1885	1885	0
205	20230925	155700	202313340	1885	1885	1885	1885	0
206	20230925	155600	202313340	1885	1885	1885	1885	0
207	20230925	155500	202313340	1885	1885	1885	1885	0
208	20230925	155400	202313340	1885	1885	1885	1885	0
209	20230925	155300	202313340	1885	1885	1885	1885	0
210	20230925	155200	202313340	1885	1885	1885	1885	0
211	20230925	155100	202313340	1885	1885	1885	1885	0
212	20230925	155000	202313340	1885	1885	1885	1885	5371
213	20230925	154900	202313340	1885	1885	1885	1885	0
214	20230925	154800	202313340	1885	1885	1885	1885	0
215	20230925	154700	202313340	1885	1885	1885	1885	0
216	20230925	154600	202313340	1885	1885	1885	1885	0
217	20230925	154500	202313340	1885	1885	1885	1885	0
218	20230925	154400	202313340	1885	1885	1885	1885	0
219	20230925	154300	202313340	1885	1885	1885	1885	0
220	20230925	154200	202313340	1885	1885	1885	1885	0
221	20230925	154100	202313340	1885	1885	1885	1885	0
222	20230925	154000	202313340	1885	1885	1885	1885	0
223	20230925	153900	202313340	1885	1885	1885	1885	0
224	20230925	153800	202313340	1885	1885	1885	1885	0
225	20230925	153700	202313340	1885	1885	1885	1885	0
226	20230925	153600	202313340	1885	1885	1885	1885	0
227	20230925	153500	202313340	1885	1885	1885	1885	0
228	20230925	153400	202313340	1885	1885	1885	1885	0
229	20230925	153300	202313340	1885	1885	1885	1885	0
230	20230925	153200	202313340	1885	1885	1885	1885	0
231	20230925	153100	202313340	1885	1885	1885	1885	0
232	20230925	153000	202313340	1885	1885	1885	1885	5371
233	20230925	152900	192189005	1887	1887	1887	1887	0
234	20230925	152800	192189005	1887	1887	1887	1887	0
235	20230925	152700	192189005	1887	1887	1887	1887	0
236	20230925	152600	192189005	1887	1887	1887	1887	0
237	20230925	152500	192189005	1887	1887	1887	1887	0
238	20230925	152400	192189005	1887	1887	1887	1887	0
239	20230925	152300	192189005	1887	1887	1887	1887	0
240	20230925	152200	192189005	1887	1887	1887	1887	0
241	20230925	152100	192189005	1887	1887	1887	1887	0
242	20230925	152000	192189005	1887	1887	1887	1887	0
243	20230925	151900	192189005	1887	1884	1887	1884	1500
244	20230925	151800	189361754	1885	1880	1885	1880	75
245	20230925	151700	189220729	1886	1886	1886	1886	297
246	20230925	151600	188660587	1881	1882	1882	1881	216
247	20230925	151500	188254275	1887	1887	1887	1887	3
248	20230925	151400	188248614	1887	1887	1887	1887	0
249	20230925	151300	188248614	1887	1887	1887	1887	4
250	20230925	151200	188241066	1887	1887	1887	1887	1
251	20230925	151100	188239179	1883	1883	1883	1883	1
252	20230925	151000	188237296	1877	1878	1878	1877	152
253	20230925	150900	187951892	1877	1887	1887	1877	822
254	20230925	150800	186408616	1887	1887	1887	1887	100
255	20230925	150700	186219916	1887	1887	1887	1887	0
256	20230925	150600	186219916	1887	1888	1888	1887	368
257	20230925	150500	185525183	1888	1888	1888	1888	0
258	20230925	150400	185525183	1888	1889	1889	1888	161
259	20230925	150300	185221056	1888	1888	1888	1888	261
260	20230925	150200	184728288	1888	1888	1888	1888	1
261	20230925	150100	184726400	1878	1878	1878	1878	131
262	20230925	150000	184480382	1888	1888	1888	1888	1
263	20230925	145900	184478494	1878	1886	1886	1878	322
264	20230925	145800	183873338	1887	1887	1887	1887	53
265	20230925	145700	183773327	1888	1888	1888	1888	0
266	20230925	145600	183773327	1888	1888	1888	1888	61
267	20230925	145500	183658159	1888	1888	1888	1888	3
268	20230925	145400	183652495	1889	1889	1889	1889	0
269	20230925	145300	183652495	1889	1889	1889	1889	0
270	20230925	145200	183652495	1889	1889	1889	1889	0
271	20230925	145100	183652495	1889	1889	1889	1889	0
272	20230925	145000	183652495	1889	1888	1889	1888	365
273	20230925	144900	182963085	1878	1878	1878	1878	302
274	20230925	144800	182395929	1878	1878	1878	1878	42
275	20230925	144700	182317053	1887	1887	1887	1887	53
276	20230925	144600	182217042	1887	1887	1887	1887	0
277	20230925	144500	182217042	1887	1890	1890	1876	1827
278	20230925	144400	178789041	1890	1890	1890	1890	0
279	20230925	144300	178789041	1890	1890	1890	1890	0
280	20230925	144200	178789041	1890	1877	1890	1877	52
281	20230925	144100	178691424	1890	1890	1890	1890	1
282	20230925	144000	178689534	1877	1885	1885	1877	105
283	20230925	143900	178492049	1891	1891	1891	1891	149
284	20230925	143800	178210290	1891	1876	1891	1876	209
285	20230925	143700	177818079	1876	1883	1892	1876	3179
286	20230925	143600	171852094	1893	1893	1893	1893	50
287	20230925	143500	171757444	1893	1893	1893	1893	50
288	20230925	143400	171662794	1893	1892	1893	1892	302
289	20230925	143300	171091109	1893	1892	1893	1892	15
290	20230925	143200	171062715	1895	1895	1895	1895	0
291	20230925	143100	171062715	1895	1895	1895	1895	0
292	20230925	143000	171062715	1895	1891	1895	1891	3705
293	20230925	142900	164050074	1891	1891	1891	1891	0
294	20230925	142800	164050074	1891	1891	1891	1891	0
295	20230925	142700	164050074	1891	1891	1891	1891	1
296	20230925	142600	164048183	1884	1884	1884	1884	100
297	20230925	142500	163859783	1891	1877	1891	1877	11
298	20230925	142400	163839122	1891	1887	1891	1887	15
299	20230925	142300	163810804	1889	1887	1889	1887	3
300	20230925	142200	163805140	1875	1876	1876	1875	900
301	20230925	142100	162117627	1891	1877	1891	1875	251
302	20230925	142000	161646796	1892	1892	1892	1892	0
303	20230925	141900	161646796	1892	1892	1892	1892	0
304	20230925	141800	161646796	1892	1892	1892	1892	0
305	20230925	141700	161646796	1892	1891	1892	1891	3
306	20230925	141600	161641122	1875	1880	1892	1875	3198
307	20230925	141500	155643191	1880	1880	1880	1880	10
308	20230925	141400	155624391	1880	1877	1880	1877	46
309	20230925	141300	155538046	1877	1880	1880	1877	391
310	20230925	141200	154803869	1880	1880	1880	1880	104
311	20230925	141100	154608349	1880	1880	1880	1880	0
312	20230925	141000	154608349	1880	1880	1880	1880	512
313	20230925	140900	153645789	1880	1876	1880	1875	3700
314	20230925	140800	146697387	1880	1877	1880	1877	2477
315	20230925	140700	142044458	1877	1877	1877	1877	800
316	20230925	140600	140542858	1880	1880	1880	1877	2132
317	20230925	140500	136537877	1880	1884	1884	1880	400
318	20230925	140400	135785560	1892	1891	1892	1890	7
319	20230925	140300	135772323	1880	1889	1889	1880	7000
320	20230925	140200	122601072	1892	1892	1892	1892	0
321	20230925	140100	122601072	1892	1892	1892	1892	100
322	20230925	140000	122411872	1892	1892	1892	1892	0
323	20230925	135900	122411872	1892	1892	1892	1892	1
324	20230925	135800	122409980	1894	1894	1894	1894	0
325	20230925	135700	122409980	1894	1894	1894	1894	0
326	20230925	135600	122409980	1894	1894	1894	1894	0
327	20230925	135500	122409980	1894	1893	1894	1893	2
328	20230925	135400	122406193	1893	1893	1893	1893	100
329	20230925	135300	122216893	1893	1886	1894	1886	1306
330	20230925	135200	119748548	1894	1887	1894	1887	165
331	20230925	135100	119436612	1894	1889	1894	1887	2389
332	20230925	135000	114921597	1893	1893	1893	1889	201
333	20230925	134900	114541504	1889	1889	1889	1889	0
334	20230925	134800	114541504	1889	1889	1889	1889	83
335	20230925	134700	114384717	1889	1889	1889	1889	0
336	20230925	134600	114384717	1889	1889	1889	1889	436
337	20230925	134500	113561113	1894	1894	1894	1894	1
338	20230925	134400	113559219	1889	1894	1894	1889	317
339	20230925	134300	112960371	1890	1890	1890	1890	0
340	20230925	134200	112960371	1890	1890	1890	1890	2000
341	20230925	134100	109180371	1895	1895	1895	1895	300
342	20230925	134000	108611871	1895	1895	1895	1895	1
343	20230925	133900	108609976	1895	1895	1895	1895	90
344	20230925	133800	108439426	1895	1895	1895	1895	57
345	20230925	133700	108331411	1897	1897	1897	1897	23
346	20230925	133600	108287780	1897	1893	1897	1890	501
347	20230925	133500	107340622	1897	1897	1897	1897	0
348	20230925	133400	107340622	1897	1897	1897	1897	0
349	20230925	133300	107340622	1897	1897	1897	1897	0
350	20230925	133200	107340622	1897	1897	1897	1897	0
351	20230925	133100	107340622	1897	1897	1897	1897	1
352	20230925	133000	107338725	1894	1894	1894	1894	24
353	20230925	132900	107293269	1897	1897	1897	1897	0
354	20230925	132800	107293269	1897	1897	1897	1897	0
355	20230925	132700	107293269	1897	1897	1897	1897	0
356	20230925	132600	107293269	1897	1897	1897	1897	40
357	20230925	132500	107217389	1897	1897	1897	1897	0
358	20230925	132400	107217389	1897	1897	1897	1897	100
359	20230925	132300	107027689	1897	1897	1897	1897	0
360	20230925	132200	107027689	1897	1897	1897	1897	0
361	20230925	132100	107027689	1897	1897	1897	1897	0
362	20230925	132000	107027689	1897	1897	1897	1897	0
363	20230925	131900	107027689	1897	1897	1897	1897	0
364	20230925	131800	107027689	1897	1897	1897	1897	1
365	20230925	131700	107025792	1891	1891	1891	1891	390
366	20230925	131600	106288302	1891	1892	1892	1891	2
367	20230925	131500	106284519	1899	1899	1899	1899	0
368	20230925	131400	106284519	1899	1899	1899	1899	0
369	20230925	131300	106284519	1899	1899	1899	1899	20
370	20230925	131200	106246539	1899	1899	1899	1899	0
371	20230925	131100	106246539	1899	1892	1899	1892	109
372	20230925	131000	106040304	1892	1892	1892	1892	5
373	20230925	130900	106030844	1900	1900	1900	1900	0
374	20230925	130800	106030844	1900	1894	1900	1894	62
375	20230925	130700	105913375	1894	1896	1899	1894	15
376	20230925	130600	105884930	1900	1900	1900	1900	10
377	20230925	130500	105865930	1900	1900	1900	1900	1
378	20230925	130400	105864030	1900	1900	1900	1895	612
379	20230925	130300	104704255	1895	1895	1895	1895	103
380	20230925	130200	104509070	1900	1900	1900	1900	2
381	20230925	130100	104505270	1901	1901	1901	1901	0
382	20230925	130000	104505270	1901	1901	1901	1901	0
383	20230925	125900	104505270	1901	1901	1901	1901	0
384	20230925	125800	104505270	1901	1901	1901	1901	0
385	20230925	125700	104505270	1901	1901	1901	1901	0
386	20230925	125600	104505270	1901	1901	1901	1901	0
387	20230925	125500	104505270	1901	1901	1901	1901	1
388	20230925	125400	104503369	1900	1895	1900	1890	2996
389	20230925	125300	98827920	1895	1895	1895	1895	0
390	20230925	125200	98827920	1895	1895	1895	1895	33
391	20230925	125100	98765385	1895	1895	1895	1895	2
392	20230925	125000	98761595	1895	1895	1895	1895	78
393	20230925	124900	98613785	1895	1895	1895	1895	2
394	20230925	124800	98609995	1895	1895	1895	1895	0
395	20230925	124700	98609995	1895	1891	1895	1891	8
396	20230925	124600	98594839	1895	1895	1895	1895	23
397	20230925	124500	98551254	1895	1895	1895	1895	0
398	20230925	124400	98551254	1895	1895	1895	1895	10
399	20230925	124300	98532304	1895	1894	1895	1891	1000
400	20230925	124200	96640155	1895	1895	1895	1895	536
401	20230925	124100	95624435	1899	1899	1899	1895	238
402	20230925	124000	95172925	1900	1900	1900	1900	0
403	20230925	123900	95172925	1900	1900	1900	1900	50
404	20230925	123800	95077925	1902	1902	1902	1902	0
405	20230925	123700	95077925	1902	1902	1902	1902	0
406	20230925	123600	95077925	1902	1902	1902	1902	0
407	20230925	123500	95077925	1902	1902	1902	1902	1
408	20230925	123400	95076023	1895	1895	1895	1895	0
409	20230925	123300	95076023	1895	1895	1895	1895	0
410	20230925	123200	95076023	1895	1902	1902	1895	100
411	20230925	123100	94886281	1903	1903	1903	1903	0
412	20230925	123000	94886281	1903	1903	1903	1903	1
413	20230925	122900	94884378	1902	1902	1902	1902	68
414	20230925	122800	94755042	1902	1902	1902	1902	2
415	20230925	122700	94751238	1902	1902	1902	1902	88
416	20230925	122600	94583862	1902	1902	1902	1902	98
417	20230925	122500	94397466	1902	1902	1902	1902	10
418	20230925	122400	94378446	1902	1902	1902	1902	500
419	20230925	122300	93427446	1902	1900	1902	1900	201
420	20230925	122200	93045544	1902	1902	1902	1902	0
421	20230925	122100	93045544	1902	1902	1902	1902	0
422	20230925	122000	93045544	1902	1902	1902	1902	0
423	20230925	121900	93045544	1902	1902	1902	1902	0
424	20230925	121800	93045544	1902	1902	1902	1902	3
425	20230925	121700	93039838	1902	1902	1902	1902	0
426	20230925	121600	93039838	1902	1901	1902	1901	31
427	20230925	121500	92980906	1901	1901	1901	1901	0
428	20230925	121400	92980906	1901	1902	1902	1901	11
429	20230925	121300	92959994	1903	1902	1903	1902	9
430	20230925	121200	92942874	1890	1900	1900	1890	7100
431	20230925	121100	79511679	1904	1904	1904	1904	0
432	20230925	121000	79511679	1904	1904	1904	1904	0
433	20230925	120900	79511679	1904	1904	1904	1904	0
434	20230925	120800	79511679	1904	1903	1904	1903	1384
435	20230925	120700	76877262	1903	1903	1903	1903	0
436	20230925	120600	76877262	1903	1903	1903	1903	1
437	20230925	120500	76875359	1900	1900	1900	1900	0
438	20230925	120400	76875359	1900	1898	1900	1898	1130
439	20230925	120300	74729001	1900	1900	1900	1899	902
440	20230925	120200	73015526	1905	1905	1905	1905	0
441	20230925	120100	73015526	1905	1905	1905	1905	0
442	20230925	120000	73015526	1905	1905	1905	1905	3
443	20230925	115900	73009811	1905	1901	1905	1901	400
444	20230925	115800	72248611	1905	1900	1905	1900	410
445	20230925	115700	71468561	1905	1905	1905	1905	0
446	20230925	115600	71468561	1905	1905	1905	1900	250
447	20230925	115500	70992807	1905	1905	1905	1905	250
448	20230925	115400	70516557	1906	1906	1906	1906	0
449	20230925	115300	70516557	1906	1906	1906	1906	2
450	20230925	115200	70512745	1906	1906	1906	1906	201
451	20230925	115100	70129639	1900	1901	1901	1900	200
452	20230925	115000	69749633	1906	1906	1906	1906	0
453	20230925	114900	69749633	1906	1900	1906	1900	400
454	20230925	114800	68988433	1901	1901	1901	1901	0
455	20230925	114700	68988433	1901	1901	1901	1901	0
456	20230925	114600	68988433	1901	1901	1901	1901	6
457	20230925	114500	68977027	1906	1906	1906	1906	0
458	20230925	114400	68977027	1906	1906	1906	1906	0
459	20230925	114300	68977027	1906	1900	1906	1900	216
460	20230925	114200	68565361	1906	1906	1906	1906	0
461	20230925	114100	68565361	1906	1904	1906	1904	6
462	20230925	114000	68553935	1905	1905	1905	1905	210
463	20230925	113900	68153885	1905	1905	1905	1905	0
464	20230925	113800	68153885	1905	1905	1905	1905	50
465	20230925	113700	68058635	1905	1905	1905	1905	0
466	20230925	113600	68058635	1905	1905	1905	1905	84
467	20230925	113500	67898615	1905	1905	1905	1905	0
468	20230925	113400	67898615	1905	1905	1905	1905	160
469	20230925	113300	67593815	1905	1905	1905	1905	0
470	20230925	113200	67593815	1905	1905	1905	1905	0
471	20230925	113100	67593815	1905	1905	1905	1900	339
472	20230925	113000	66948375	1901	1901	1901	1901	206
473	20230925	112900	66556769	1905	1905	1905	1905	200
474	20230925	112800	66175769	1905	1905	1905	1905	0
475	20230925	112700	66175769	1905	1905	1905	1905	0
476	20230925	112600	66175769	1905	1905	1905	1905	0
477	20230925	112500	66175769	1905	1905	1905	1905	0
478	20230925	112400	66175769	1905	1905	1905	1905	0
479	20230925	112300	66175769	1905	1905	1905	1905	0
480	20230925	112200	66175769	1905	1905	1906	1900	93
481	20230925	112100	65999023	1905	1905	1905	1905	2
482	20230925	112000	65995213	1905	1901	1906	1900	3003
483	20230925	111900	60288502	1900	1906	1906	1900	1034
484	20230925	111800	58323743	1901	1907	1908	1901	2801
485	20230925	111700	52997309	1909	1909	1909	1909	0
486	20230925	111600	52997309	1909	1909	1909	1909	0
487	20230925	111500	52997309	1909	1909	1909	1909	0
488	20230925	111400	52997309	1909	1909	1909	1909	0
489	20230925	111300	52997309	1909	1904	1909	1904	206
490	20230925	111200	52604570	1909	1909	1909	1905	25
491	20230925	111100	52556889	1906	1909	1910	1906	182
492	20230925	111000	52209321	1910	1910	1910	1910	0
493	20230925	110900	52209321	1910	1909	1910	1909	30
494	20230925	110800	52152031	1912	1912	1912	1912	0
495	20230925	110700	52152031	1912	1908	1912	1908	170
496	20230925	110600	51827659	1905	1910	1910	1905	2311
497	20230925	110500	47418713	1916	1916	1916	1916	0
498	20230925	110400	47418713	1916	1916	1916	1916	0
499	20230925	110300	47418713	1916	1911	1916	1910	220
500	20230925	110200	46998505	1916	1916	1916	1916	0
501	20230925	110100	46998505	1916	1916	1916	1916	3
502	20230925	110000	46992757	1911	1911	1911	1911	4694
503	20230925	105900	38022523	1916	1916	1916	1916	0
504	20230925	105800	38022523	1916	1916	1916	1916	0
505	20230925	105700	38022523	1916	1916	1916	1916	0
506	20230925	105600	38022523	1916	1916	1916	1916	1
507	20230925	105500	38020607	1911	1911	1911	1911	53
508	20230925	105400	37919324	1916	1916	1916	1916	1
509	20230925	105300	37917408	1911	1913	1913	1911	155
510	20230925	105200	37621196	1916	1916	1916	1916	0
511	20230925	105100	37621196	1916	1916	1916	1916	0
512	20230925	105000	37621196	1916	1916	1916	1916	0
513	20230925	104900	37621196	1916	1916	1916	1916	52
514	20230925	104800	37521564	1916	1916	1916	1916	1
515	20230925	104700	37519648	1911	1916	1916	1911	101
516	20230925	104600	37326632	1916	1915	1916	1915	120
517	20230925	104500	37096717	1916	1916	1916	1916	0
518	20230925	104400	37096717	1916	1916	1916	1916	0
519	20230925	104300	37096717	1916	1916	1916	1916	0
520	20230925	104200	37096717	1916	1914	1916	1914	24
521	20230925	104100	37050767	1915	1915	1915	1911	451
522	20230925	104000	36187702	1915	1915	1915	1915	1
523	20230925	103900	36185787	1913	1912	1913	1911	222
524	20230925	103800	35761322	1916	1916	1916	1916	0
525	20230925	103700	35761322	1916	1915	1916	1911	45
526	20230925	103600	35675169	1916	1916	1916	1916	0
527	20230925	103500	35675169	1916	1916	1916	1916	0
528	20230925	103400	35675169	1916	1916	1916	1916	0
529	20230925	103300	35675169	1916	1915	1916	1911	279
530	20230925	103200	35141419	1915	1912	1915	1912	65
531	20230925	103100	35017055	1915	1915	1915	1914	327
532	20230925	103000	34390867	1916	1916	1917	1916	98
533	20230925	102900	34203069	1917	1917	1917	1917	0
534	20230925	102800	34203069	1917	1917	1917	1917	32
535	20230925	102700	34141725	1917	1917	1917	1917	0
536	20230925	102600	34141725	1917	1917	1917	1917	100
537	20230925	102500	33950025	1916	1916	1916	1916	20
538	20230925	102400	33911705	1916	1916	1916	1916	123
539	20230925	102300	33676037	1916	1916	1916	1916	0
540	20230925	102200	33676037	1916	1916	1916	1916	0
541	20230925	102100	33676037	1916	1916	1916	1916	0
542	20230925	102000	33676037	1916	1916	1916	1916	3
543	20230925	101900	33670289	1916	1916	1916	1916	0
544	20230925	101800	33670289	1916	1916	1916	1916	0
545	20230925	101700	33670289	1916	1916	1916	1916	4
546	20230925	101600	33662625	1912	1912	1912	1912	500
547	20230925	101500	32706625	1916	1916	1916	1916	3
548	20230925	101400	32700877	1916	1916	1916	1916	6
549	20230925	101300	32689381	1912	1913	1916	1912	1655
550	20230925	101200	29525015	1916	1915	1916	1913	102
551	20230925	101100	29329881	1916	1916	1916	1915	5
552	20230925	101000	29320303	1917	1917	1917	1917	0
553	20230925	100900	29320303	1917	1917	1917	1917	0
554	20230925	100800	29320303	1917	1917	1917	1917	1
555	20230925	100700	29318386	1917	1916	1917	1916	712
556	20230925	100600	27953492	1916	1916	1916	1916	3
557	20230925	100500	27947744	1918	1918	1918	1918	1
558	20230925	100400	27945826	1914	1915	1918	1914	402
559	20230925	100300	27175994	1919	1919	1919	1919	0
560	20230925	100200	27175994	1919	1918	1919	1918	11
561	20230925	100100	27154895	1919	1919	1919	1919	2
562	20230925	100000	27151057	1919	1919	1919	1919	0
563	20230925	095900	27151057	1919	1919	1919	1919	0
564	20230925	095800	27151057	1919	1919	1919	1919	0
565	20230925	095700	27151057	1919	1919	1919	1919	1
566	20230925	095600	27149138	1919	1919	1919	1919	2
567	20230925	095500	27145300	1918	1918	1918	1918	0
568	20230925	095400	27145300	1918	1918	1918	1918	0
569	20230925	095300	27145300	1918	1918	1918	1918	598
570	20230925	095200	25998336	1918	1918	1918	1918	0
571	20230925	095100	25998336	1918	1918	1918	1918	0
572	20230925	095000	25998336	1918	1918	1918	1918	3
573	20230925	094900	25992582	1918	1918	1918	1918	0
574	20230925	094800	25992582	1918	1918	1918	1918	0
575	20230925	094700	25992582	1918	1918	1918	1918	1
576	20230925	094600	25990664	1918	1912	1918	1912	330
577	20230925	094500	25359104	1918	1918	1918	1918	100
578	20230925	094400	25167304	1918	1912	1918	1911	6
579	20230925	094300	25155829	1915	1918	1918	1915	46
580	20230925	094200	25067610	1912	1918	1918	1912	7
581	20230925	094100	25054190	1919	1920	1920	1912	2064
582	20230925	094000	21106272	1920	1917	1920	1914	57
583	20230925	093900	20997092	1918	1918	1918	1918	20
584	20230925	093800	20958732	1918	1916	1918	1916	2
585	20230925	093700	20954898	1917	1918	1918	1917	23
586	20230925	093600	20910805	1918	1918	1918	1918	0
587	20230925	093500	20910805	1918	1918	1918	1918	20
588	20230925	093400	20872445	1918	1918	1918	1918	100
589	20230925	093300	20680645	1918	1918	1918	1918	3
590	20230925	093200	20674891	1918	1915	1918	1913	1890
591	20230925	093100	17058128	1918	1918	1918	1915	250
592	20230925	093000	16579372	1915	1918	1918	1915	2
593	20230925	092900	16575539	1916	1918	1918	1916	28
594	20230925	092800	16521889	1918	1918	1918	1918	5
595	20230925	092700	16512299	1916	1918	1918	1916	31
596	20230925	092600	16452901	1918	1918	1918	1918	0
597	20230925	092500	16452901	1918	1918	1918	1916	138
598	20230925	092400	16188349	1919	1920	1920	1919	3
599	20230925	092300	16182590	1918	1918	1918	1918	592
600	20230925	092200	15047134	1918	1918	1918	1918	1
601	20230925	092100	15045216	1919	1919	1919	1919	1
602	20230925	092000	15043297	1915	1918	1919	1915	133
603	20230925	091900	14788451	1920	1920	1923	1920	18
604	20230925	091800	14753870	1922	1920	1922	1920	203
605	20230925	091700	14364008	1920	1920	1920	1919	41
606	20230925	091600	14285308	1920	1917	1920	1917	13
607	20230925	091500	14260384	1920	1920	1920	1920	1
608	20230925	091400	14258464	1923	1923	1923	1923	0
609	20230925	091300	14258464	1923	1920	1923	1916	152
610	20230925	091200	13967211	1923	1924	1925	1923	3
611	20230925	091100	13961439	1923	1923	1923	1923	109
612	20230925	091000	13751832	1923	1916	1923	1915	24
613	20230925	090900	13705832	1915	1923	1923	1915	44
614	20230925	090800	13621276	1923	1912	1923	1912	45
615	20230925	090700	13534994	1925	1923	1925	1923	1246
616	20230925	090600	11138714	1912	1923	1923	1912	687
617	20230925	090500	9824692	1915	1923	1923	1915	59
618	20230925	090400	9711581	1923	1918	1923	1918	56
619	20230925	090300	9604008	1923	1918	1923	1918	155
620	20230925	090200	9306693	1925	1929	1929	1918	123
621	20230925	090100	9070326	1925	1925	1925	1918	697
622	20230925	090000	7728937	1919	1925	1925	1919	4018