KissMeData/084440/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193900	708916067	1876	1876	1876	1876	2889
3	20230918	193800	708916067	1876	1876	1876	1876	0
4	20230918	193700	708916067	1876	1876	1876	1876	0
5	20230918	193600	708916067	1876	1876	1876	1876	0
6	20230918	193500	708916067	1876	1876	1876	1876	0
7	20230918	193400	708916067	1876	1876	1876	1876	0
8	20230918	193300	708916067	1876	1876	1876	1876	0
9	20230918	193200	708916067	1876	1876	1876	1876	0
10	20230918	193100	708916067	1876	1876	1876	1876	0
11	20230918	193000	708916067	1876	1876	1876	1876	0
12	20230918	192900	708916067	1876	1876	1876	1876	0
13	20230918	192800	708916067	1876	1876	1876	1876	0
14	20230918	192700	708916067	1876	1876	1876	1876	0
15	20230918	192600	708916067	1876	1876	1876	1876	0
16	20230918	192500	708916067	1876	1876	1876	1876	0
17	20230918	192400	708916067	1876	1876	1876	1876	0
18	20230918	192300	708916067	1876	1876	1876	1876	0
19	20230918	192200	708916067	1876	1876	1876	1876	0
20	20230918	192100	708916067	1876	1876	1876	1876	0
21	20230918	192000	708916067	1876	1876	1876	1876	0
22	20230918	191900	708916067	1876	1876	1876	1876	0
23	20230918	191800	708916067	1876	1876	1876	1876	0
24	20230918	191700	708916067	1876	1876	1876	1876	0
25	20230918	191600	708916067	1876	1876	1876	1876	0
26	20230918	191500	708916067	1876	1876	1876	1876	0
27	20230918	191400	708916067	1876	1876	1876	1876	0
28	20230918	191300	708916067	1876	1876	1876	1876	0
29	20230918	191200	708916067	1876	1876	1876	1876	0
30	20230918	191100	708916067	1876	1876	1876	1876	0
31	20230918	191000	708916067	1876	1876	1876	1876	0
32	20230918	190900	708916067	1876	1876	1876	1876	2889
33	20230918	190800	708916067	1876	1876	1876	1876	0
34	20230918	190700	708916067	1876	1876	1876	1876	0
35	20230918	190600	708916067	1876	1876	1876	1876	0
36	20230918	190500	708916067	1876	1876	1876	1876	0
37	20230918	190400	708916067	1876	1876	1876	1876	0
38	20230918	190300	708916067	1876	1876	1876	1876	0
39	20230918	190200	708916067	1876	1876	1876	1876	0
40	20230918	190100	708916067	1876	1876	1876	1876	0
41	20230918	190000	708916067	1876	1876	1876	1876	0
42	20230918	185900	708916067	1876	1876	1876	1876	0
43	20230918	185800	708916067	1876	1876	1876	1876	0
44	20230918	185700	708916067	1876	1876	1876	1876	0
45	20230918	185600	708916067	1876	1876	1876	1876	0
46	20230918	185500	708916067	1876	1876	1876	1876	0
47	20230918	185400	708916067	1876	1876	1876	1876	0
48	20230918	185300	708916067	1876	1876	1876	1876	0
49	20230918	185200	708916067	1876	1876	1876	1876	0
50	20230918	185100	708916067	1876	1876	1876	1876	0
51	20230918	185000	708916067	1876	1876	1876	1876	0
52	20230918	184900	708916067	1876	1876	1876	1876	0
53	20230918	184800	708916067	1876	1876	1876	1876	0
54	20230918	184700	708916067	1876	1876	1876	1876	0
55	20230918	184600	708916067	1876	1876	1876	1876	0
56	20230918	184500	708916067	1876	1876	1876	1876	0
57	20230918	184400	708916067	1876	1876	1876	1876	0
58	20230918	184300	708916067	1876	1876	1876	1876	0
59	20230918	184200	708916067	1876	1876	1876	1876	0
60	20230918	184100	708916067	1876	1876	1876	1876	0
61	20230918	184000	708916067	1876	1876	1876	1876	0
62	20230918	183900	708916067	1876	1876	1876	1876	2889
63	20230918	183800	708916067	1876	1876	1876	1876	0
64	20230918	183700	708916067	1876	1876	1876	1876	0
65	20230918	183600	708916067	1876	1876	1876	1876	0
66	20230918	183500	708916067	1876	1876	1876	1876	0
67	20230918	183400	708916067	1876	1876	1876	1876	0
68	20230918	183300	708916067	1876	1876	1876	1876	0
69	20230918	183200	708916067	1876	1876	1876	1876	0
70	20230918	183100	708916067	1876	1876	1876	1876	0
71	20230918	183000	708916067	1876	1876	1876	1876	0
72	20230918	182900	708916067	1876	1876	1876	1876	0
73	20230918	182800	708916067	1876	1876	1876	1876	0
74	20230918	182700	708916067	1876	1876	1876	1876	0
75	20230918	182600	708916067	1876	1876	1876	1876	0
76	20230918	182500	708916067	1876	1876	1876	1876	0
77	20230918	182400	708916067	1876	1876	1876	1876	0
78	20230918	182300	708916067	1876	1876	1876	1876	0
79	20230918	182200	708916067	1876	1876	1876	1876	0
80	20230918	182100	708916067	1876	1876	1876	1876	0
81	20230918	182000	708916067	1876	1876	1876	1876	0
82	20230918	181900	708916067	1876	1876	1876	1876	0
83	20230918	181800	708916067	1876	1876	1876	1876	0
84	20230918	181700	708916067	1876	1876	1876	1876	0
85	20230918	181600	708916067	1876	1876	1876	1876	0
86	20230918	181500	708916067	1876	1876	1876	1876	0
87	20230918	181400	708916067	1876	1876	1876	1876	0
88	20230918	181300	708916067	1876	1876	1876	1876	0
89	20230918	181200	708916067	1876	1876	1876	1876	0
90	20230918	181100	708916067	1876	1876	1876	1876	0
91	20230918	181000	708916067	1876	1876	1876	1876	0
92	20230918	180900	708916067	1876	1876	1876	1876	2889
93	20230918	180800	708916067	1876	1876	1876	1876	0
94	20230918	180700	708916067	1876	1876	1876	1876	0
95	20230918	180600	708916067	1876	1876	1876	1876	0
96	20230918	180500	708916067	1876	1876	1876	1876	0
97	20230918	180400	708916067	1876	1876	1876	1876	0
98	20230918	180300	708916067	1876	1876	1876	1876	0
99	20230918	180200	708916067	1876	1876	1876	1876	0
100	20230918	180100	708916067	1876	1876	1876	1876	0
101	20230918	180000	708916067	1876	1876	1876	1876	0
102	20230918	175900	708916067	1876	1876	1876	1876	0
103	20230918	175800	708916067	1876	1876	1876	1876	0
104	20230918	175700	708916067	1876	1876	1876	1876	0
105	20230918	175600	708916067	1876	1876	1876	1876	0
106	20230918	175500	708916067	1876	1876	1876	1876	0
107	20230918	175400	708916067	1876	1876	1876	1876	0
108	20230918	175300	708916067	1876	1876	1876	1876	0
109	20230918	175200	708916067	1876	1876	1876	1876	0
110	20230918	175100	708916067	1876	1876	1876	1876	0
111	20230918	175000	708916067	1876	1876	1876	1876	0
112	20230918	174900	708916067	1876	1876	1876	1876	0
113	20230918	174800	708916067	1876	1876	1876	1876	0
114	20230918	174700	708916067	1876	1876	1876	1876	0
115	20230918	174600	708916067	1876	1876	1876	1876	0
116	20230918	174500	708916067	1876	1876	1876	1876	0
117	20230918	174400	708916067	1876	1876	1876	1876	0
118	20230918	174300	708916067	1876	1876	1876	1876	0
119	20230918	174200	708916067	1876	1876	1876	1876	0
120	20230918	174100	708916067	1876	1876	1876	1876	0
121	20230918	174000	708916067	1876	1876	1876	1876	0
122	20230918	173900	708916067	1876	1876	1876	1876	2889
123	20230918	173800	708916067	1876	1876	1876	1876	0
124	20230918	173700	708916067	1876	1876	1876	1876	0
125	20230918	173600	708916067	1876	1876	1876	1876	0
126	20230918	173500	708916067	1876	1876	1876	1876	0
127	20230918	173400	708916067	1876	1876	1876	1876	0
128	20230918	173300	708916067	1876	1876	1876	1876	0
129	20230918	173200	708916067	1876	1876	1876	1876	0
130	20230918	173100	708916067	1876	1876	1876	1876	0
131	20230918	173000	708916067	1876	1876	1876	1876	0
132	20230918	172900	708916067	1876	1876	1876	1876	0
133	20230918	172800	708916067	1876	1876	1876	1876	0
134	20230918	172700	708916067	1876	1876	1876	1876	0
135	20230918	172600	708916067	1876	1876	1876	1876	0
136	20230918	172500	708916067	1876	1876	1876	1876	0
137	20230918	172400	708916067	1876	1876	1876	1876	0
138	20230918	172300	708916067	1876	1876	1876	1876	0
139	20230918	172200	708916067	1876	1876	1876	1876	0
140	20230918	172100	708916067	1876	1876	1876	1876	0
141	20230918	172000	708916067	1876	1876	1876	1876	0
142	20230918	171900	708916067	1876	1876	1876	1876	0
143	20230918	171800	708916067	1876	1876	1876	1876	0
144	20230918	171700	708916067	1876	1876	1876	1876	0
145	20230918	171600	708916067	1876	1876	1876	1876	0
146	20230918	171500	708916067	1876	1876	1876	1876	0
147	20230918	171400	708916067	1876	1876	1876	1876	0
148	20230918	171300	708916067	1876	1876	1876	1876	0
149	20230918	171200	708916067	1876	1876	1876	1876	0
150	20230918	171100	708916067	1876	1876	1876	1876	0
151	20230918	171000	708916067	1876	1876	1876	1876	0
152	20230918	170900	708916067	1876	1876	1876	1876	2889
153	20230918	170800	708916067	1876	1876	1876	1876	0
154	20230918	170700	708916067	1876	1876	1876	1876	0
155	20230918	170600	708916067	1876	1876	1876	1876	0
156	20230918	170500	708916067	1876	1876	1876	1876	0
157	20230918	170400	708916067	1876	1876	1876	1876	0
158	20230918	170300	708916067	1876	1876	1876	1876	0
159	20230918	170200	708916067	1876	1876	1876	1876	0
160	20230918	170100	708916067	1876	1876	1876	1876	0
161	20230918	170000	708916067	1876	1876	1876	1876	0
162	20230918	165900	708916067	1876	1876	1876	1876	0
163	20230918	165800	708916067	1876	1876	1876	1876	0
164	20230918	165700	708916067	1876	1876	1876	1876	0
165	20230918	165600	708916067	1876	1876	1876	1876	0
166	20230918	165500	708916067	1876	1876	1876	1876	0
167	20230918	165400	708916067	1876	1876	1876	1876	0
168	20230918	165300	708916067	1876	1876	1876	1876	0
169	20230918	165200	708916067	1876	1876	1876	1876	0
170	20230918	165100	708916067	1876	1876	1876	1876	0
171	20230918	165000	708916067	1876	1876	1876	1876	0
172	20230918	164900	708916067	1876	1876	1876	1876	0
173	20230918	164800	708916067	1876	1876	1876	1876	0
174	20230918	164700	708916067	1876	1876	1876	1876	0
175	20230918	164600	708916067	1876	1876	1876	1876	0
176	20230918	164500	708916067	1876	1876	1876	1876	0
177	20230918	164400	708916067	1876	1876	1876	1876	0
178	20230918	164300	708916067	1876	1876	1876	1876	0
179	20230918	164200	708916067	1876	1876	1876	1876	0
180	20230918	164100	708916067	1876	1876	1876	1876	0
181	20230918	164000	708916067	1876	1876	1876	1876	0
182	20230918	163900	708916067	1876	1876	1876	1876	2889
183	20230918	163800	708916067	1876	1876	1876	1876	0
184	20230918	163700	708916067	1876	1876	1876	1876	0
185	20230918	163600	708916067	1876	1876	1876	1876	0
186	20230918	163500	708916067	1876	1876	1876	1876	0
187	20230918	163400	708916067	1876	1876	1876	1876	0
188	20230918	163300	708916067	1876	1876	1876	1876	0
189	20230918	163200	708916067	1876	1876	1876	1876	0
190	20230918	163100	708916067	1876	1876	1876	1876	0
191	20230918	163000	708916067	1876	1876	1876	1876	0
192	20230918	162900	708916067	1876	1876	1876	1876	0
193	20230918	162800	708916067	1876	1876	1876	1876	0
194	20230918	162700	708916067	1876	1876	1876	1876	0
195	20230918	162600	708916067	1876	1876	1876	1876	0
196	20230918	162500	708916067	1876	1876	1876	1876	0
197	20230918	162400	708916067	1876	1876	1876	1876	0
198	20230918	162300	708916067	1876	1876	1876	1876	0
199	20230918	162200	708916067	1876	1876	1876	1876	0
200	20230918	162100	708916067	1876	1876	1876	1876	0
201	20230918	162000	708916067	1876	1876	1876	1876	0
202	20230918	161900	708916067	1876	1876	1876	1876	0
203	20230918	161800	708916067	1876	1876	1876	1876	0
204	20230918	161700	708916067	1876	1876	1876	1876	0
205	20230918	161600	708916067	1876	1876	1876	1876	0
206	20230918	161500	708916067	1876	1876	1876	1876	0
207	20230918	161400	708916067	1876	1876	1876	1876	0
208	20230918	161300	708916067	1876	1876	1876	1876	0
209	20230918	161200	708916067	1876	1876	1876	1876	0
210	20230918	161100	708916067	1876	1876	1876	1876	0
211	20230918	161000	708916067	1876	1876	1876	1876	0
212	20230918	160900	708916067	1876	1876	1876	1876	2889
213	20230918	160800	708916067	1876	1876	1876	1876	0
214	20230918	160700	708916067	1876	1876	1876	1876	0
215	20230918	160600	708916067	1876	1876	1876	1876	0
216	20230918	160500	708916067	1876	1876	1876	1876	0
217	20230918	160400	708916067	1876	1876	1876	1876	0
218	20230918	160300	708916067	1876	1876	1876	1876	0
219	20230918	160200	708916067	1876	1876	1876	1876	0
220	20230918	160100	708916067	1876	1876	1876	1876	0
221	20230918	160000	708916067	1876	1876	1876	1876	0
222	20230918	155900	708916067	1876	1876	1876	1876	0
223	20230918	155800	708916067	1876	1876	1876	1876	0
224	20230918	155700	708916067	1876	1876	1876	1876	0
225	20230918	155600	708916067	1876	1876	1876	1876	0
226	20230918	155500	708916067	1876	1876	1876	1876	0
227	20230918	155400	708916067	1876	1876	1876	1876	0
228	20230918	155300	708916067	1876	1876	1876	1876	0
229	20230918	155200	708916067	1876	1876	1876	1876	0
230	20230918	155100	708916067	1876	1876	1876	1876	0
231	20230918	155000	708916067	1876	1876	1876	1876	0
232	20230918	154900	708916067	1876	1876	1876	1876	0
233	20230918	154800	708916067	1876	1876	1876	1876	0
234	20230918	154700	708916067	1876	1876	1876	1876	0
235	20230918	154600	708916067	1876	1876	1876	1876	0
236	20230918	154500	708916067	1876	1876	1876	1876	0
237	20230918	154400	708916067	1876	1876	1876	1876	0
238	20230918	154300	708916067	1876	1876	1876	1876	0
239	20230918	154200	708916067	1876	1876	1876	1876	0
240	20230918	154100	708916067	1876	1876	1876	1876	0
241	20230918	154000	708916067	1876	1876	1876	1876	0
242	20230918	153900	708916067	1876	1876	1876	1876	2889
243	20230918	153800	708916067	1876	1876	1876	1876	0
244	20230918	153700	708916067	1876	1876	1876	1876	0
245	20230918	153600	708916067	1876	1876	1876	1876	0
246	20230918	153500	708916067	1876	1876	1876	1876	0
247	20230918	153400	708916067	1876	1876	1876	1876	0
248	20230918	153300	708916067	1876	1876	1876	1876	0
249	20230918	153200	708916067	1876	1876	1876	1876	0
250	20230918	153100	708916067	1876	1876	1876	1876	0
251	20230918	153000	708916067	1876	1876	1876	1876	2889
252	20230918	152900	703496303	1901	1901	1901	1901	0
253	20230918	152800	703496303	1901	1901	1901	1901	0
254	20230918	152700	703496303	1901	1901	1901	1901	0
255	20230918	152600	703496303	1901	1901	1901	1901	0
256	20230918	152500	703496303	1901	1901	1901	1901	0
257	20230918	152400	703496303	1901	1901	1901	1901	0
258	20230918	152300	703496303	1901	1901	1901	1901	0
259	20230918	152200	703496303	1901	1901	1901	1901	0
260	20230918	152100	703496303	1901	1901	1901	1901	0
261	20230918	152000	703496303	1901	1901	1901	1901	0
262	20230918	151900	703496303	1901	1901	1901	1901	2
263	20230918	151800	703492501	1875	1879	1879	1875	209
264	20230918	151700	703099834	1875	1876	1876	1875	11
265	20230918	151600	703079199	1876	1876	1876	1876	11
266	20230918	151500	703058563	1875	1879	1879	1875	38
267	20230918	151400	702987205	1875	1879	1879	1875	551
268	20230918	151300	701952958	1879	1879	1879	1877	13
269	20230918	151200	701928552	1879	1879	1879	1877	35
270	20230918	151100	701862809	1879	1877	1879	1877	12
271	20230918	151000	701840281	1877	1880	1880	1877	312
272	20230918	150900	701253954	1880	1880	1880	1880	76
273	20230918	150800	701111074	1880	1898	1898	1880	12
274	20230918	150700	701088496	1876	1895	1901	1874	1979
275	20230918	150600	697348261	1876	1897	1897	1876	12
276	20230918	150500	697325728	1874	1887	1900	1874	1712
277	20230918	150400	694078502	1887	1893	1893	1871	19
278	20230918	150300	694042785	1863	1893	1893	1863	12
279	20230918	150200	694020273	1876	1878	1894	1876	711
280	20230918	150100	692676986	1862	1862	1862	1862	48
281	20230918	150000	692587610	1863	1875	1875	1862	411
282	20230918	145900	691820517	1875	1875	1879	1875	120
283	20230918	145800	691595513	1875	1879	1879	1875	19
284	20230918	145700	691559856	1879	1894	1894	1879	12
285	20230918	145600	691537293	1879	1880	1880	1879	12
286	20230918	145500	691514738	1879	1897	1897	1879	141
287	20230918	145400	691247440	1898	1892	1898	1877	743
288	20230918	145300	689838039	1876	1883	1899	1876	1872
289	20230918	145200	686287373	1875	1883	1883	1875	12
290	20230918	145100	686264865	1877	1878	1878	1877	958
291	20230918	145000	684465752	1878	1899	1899	1878	418
292	20230918	144900	683672185	1875	1875	1900	1874	739
293	20230918	144800	682276687	1868	1874	1875	1868	132
294	20230918	144700	682029571	1871	1875	1875	1871	158
295	20230918	144600	681733364	1875	1896	1896	1875	70
296	20230918	144500	681600933	1874	1867	1901	1867	824
297	20230918	144400	680041500	1867	1877	1877	1867	1011
298	20230918	144300	678143987	1877	1878	1878	1867	377
299	20230918	144200	677436368	1885	1869	1887	1863	2127
300	20230918	144100	673439534	1868	1868	1868	1860	32
301	20230918	144000	673379846	1858	1858	1871	1858	32
302	20230918	143900	673320377	1857	1877	1877	1857	40
303	20230918	143800	673245917	1856	1856	1856	1856	16
304	20230918	143700	673216221	1855	1854	1881	1853	2011
305	20230918	143600	669483053	1854	1845	1854	1842	1314
306	20230918	143500	667055613	1835	1837	1845	1835	2694
307	20230918	143400	662101294	1825	1849	1857	1825	10017
308	20230918	143300	643748433	1849	1849	1849	1849	11
309	20230918	143200	643728094	1856	1856	1856	1856	10
310	20230918	143100	643709534	1856	1861	1861	1856	11
311	20230918	143000	643689103	1861	1861	1861	1861	12
312	20230918	142900	643666771	1861	1868	1868	1861	1256
313	20230918	142800	641320640	1855	1856	1856	1855	15
314	20230918	142700	641292811	1849	1861	1868	1849	9909
315	20230918	142600	622951935	1868	1873	1873	1868	357
316	20230918	142500	622284274	1873	1874	1874	1873	21
317	20230918	142400	622244930	1875	1884	1884	1875	2960
318	20230918	142300	616679354	1885	1885	1885	1885	11
319	20230918	142200	616658619	1885	1885	1885	1885	11
320	20230918	142100	616637884	1883	1889	1890	1883	2293
321	20230918	142000	612306039	1885	1888	1888	1885	49
322	20230918	141900	612213560	1887	1887	1887	1884	77
323	20230918	141800	612068294	1884	1884	1884	1884	77
324	20230918	141700	611923226	1884	1884	1884	1884	12
325	20230918	141600	611900618	1884	1884	1884	1884	11
326	20230918	141500	611879894	1884	1884	1884	1884	11
327	20230918	141400	611859170	1884	1885	1897	1884	22
328	20230918	141300	611817699	1883	1884	1886	1883	3093
329	20230918	141200	605992220	1884	1898	1898	1884	1054
330	20230918	141100	603996873	1898	1898	1898	1898	11
331	20230918	141000	603975995	1911	1910	1911	1897	246
332	20230918	140900	603507949	1897	1911	1911	1897	2509
333	20230918	140800	598742245	1899	1898	1899	1898	480
334	20230918	140700	597831194	1898	1898	1898	1898	11
335	20230918	140600	597810316	1896	1912	1912	1896	44
336	20230918	140500	597726364	1910	1900	1911	1894	841
337	20230918	140400	596121733	1900	1883	1911	1883	28399
338	20230918	140300	542079117	1882	1889	1890	1882	197
339	20230918	140200	541706910	1882	1884	1884	1881	1142
340	20230918	140100	539558395	1889	1889	1889	1889	239
341	20230918	140000	539106924	1884	1884	1884	1884	2
342	20230918	135900	539103156	1882	1882	1882	1882	0
343	20230918	135800	539103156	1882	1882	1882	1882	0
344	20230918	135700	539103156	1882	1882	1882	1882	0
345	20230918	135600	539103156	1882	1882	1882	1882	0
346	20230918	135500	539103156	1882	1883	1883	1882	852
347	20230918	135400	537499491	1894	1894	1894	1894	0
348	20230918	135300	537499491	1894	1894	1894	1894	30
349	20230918	135200	537442671	1895	1895	1895	1895	0
350	20230918	135100	537442671	1895	1898	1898	1882	81
351	20230918	135000	537289935	1898	1898	1898	1898	72
352	20230918	134900	537153279	1898	1900	1900	1898	2020
353	20230918	134800	533316552	1900	1900	1900	1900	38
354	20230918	134700	533244352	1900	1900	1900	1900	1039
355	20230918	134600	531270252	1900	1900	1900	1900	0
356	20230918	134500	531270252	1900	1900	1900	1900	4
357	20230918	134400	531262652	1900	1899	1900	1899	160
358	20230918	134300	530958761	1881	1881	1881	1881	1
359	20230918	134200	530956880	1880	1881	1881	1880	550
360	20230918	134100	529922787	1880	1888	1888	1880	925
361	20230918	134000	528181575	1890	1900	1900	1890	1025
362	20230918	133900	526235118	1900	1900	1900	1900	858
363	20230918	133800	524604918	1900	1900	1900	1900	1320
364	20230918	133700	522096918	1900	1888	1900	1887	2553
365	20230918	133600	517254046	1900	1899	1900	1899	954
366	20230918	133500	515442346	1900	1890	1900	1890	10732
367	20230918	133400	495059047	1890	1890	1890	1890	0
368	20230918	133300	495059047	1890	1890	1890	1890	23
369	20230918	133200	495015577	1890	1890	1890	1890	300
370	20230918	133100	494448577	1890	1892	1892	1890	1444
371	20230918	133000	491718712	1892	1894	1894	1892	711
372	20230918	132900	490373497	1892	1892	1892	1892	0
373	20230918	132800	490373497	1892	1904	1904	1892	7098
374	20230918	132700	476887399	1900	1900	1900	1898	2923
375	20230918	132600	471334019	1898	1898	1898	1898	0
376	20230918	132500	471334019	1898	1903	1903	1898	8719
377	20230918	132400	454765795	1903	1903	1903	1903	1
378	20230918	132300	454763892	1907	1907	1907	1907	0
379	20230918	132200	454763892	1907	1907	1907	1907	0
380	20230918	132100	454763892	1907	1907	1907	1907	0
381	20230918	132000	454763892	1907	1907	1907	1907	0
382	20230918	131900	454763892	1907	1907	1907	1907	18
383	20230918	131800	454729566	1903	1906	1906	1903	18
384	20230918	131700	454695303	1906	1906	1907	1906	90
385	20230918	131600	454523678	1907	1907	1907	1907	60
386	20230918	131500	454409258	1910	1910	1910	1910	0
387	20230918	131400	454409258	1910	1910	1910	1910	0
388	20230918	131300	454409258	1910	1910	1910	1910	0
389	20230918	131200	454409258	1910	1910	1910	1910	0
390	20230918	131100	454409258	1910	1910	1910	1910	51
391	20230918	131000	454311848	1911	1911	1911	1911	0
392	20230918	130900	454311848	1911	1911	1911	1911	0
393	20230918	130800	454311848	1911	1911	1911	1911	1
394	20230918	130700	454309937	1912	1912	1912	1912	0
395	20230918	130600	454309937	1912	1912	1912	1912	200
396	20230918	130500	453927537	1912	1912	1912	1912	200
397	20230918	130400	453545137	1913	1913	1913	1913	0
398	20230918	130300	453545137	1913	1913	1913	1913	10
399	20230918	130200	453526007	1913	1905	1913	1905	35
400	20230918	130100	453459132	1900	1900	1900	1900	0
401	20230918	130000	453459132	1900	1900	1900	1900	0
402	20230918	125900	453459132	1900	1901	1901	1900	81
403	20230918	125800	453305230	1900	1900	1900	1900	0
404	20230918	125700	453305230	1900	1900	1900	1900	0
405	20230918	125600	453305230	1900	1901	1901	1900	720
406	20230918	125500	451937188	1901	1901	1901	1901	0
407	20230918	125400	451937188	1901	1901	1901	1901	208
408	20230918	125300	451541780	1901	1901	1901	1901	100
409	20230918	125200	451351680	1900	1900	1900	1900	0
410	20230918	125100	451351680	1900	1902	1902	1900	2506
411	20230918	125000	446588793	1902	1902	1902	1902	1149
412	20230918	124900	444403395	1906	1906	1906	1906	0
413	20230918	124800	444403395	1906	1906	1906	1906	0
414	20230918	124700	444403395	1906	1906	1906	1906	150
415	20230918	124600	444117495	1906	1906	1906	1906	171
416	20230918	124500	443791569	1906	1905	1906	1905	90
417	20230918	124400	443620099	1901	1902	1906	1901	2519
418	20230918	124300	438819964	1905	1905	1905	1905	0
419	20230918	124200	438819964	1905	1905	1905	1905	0
420	20230918	124100	438819964	1905	1906	1906	1905	2
421	20230918	124000	438816153	1905	1905	1905	1905	1
422	20230918	123900	438814248	1906	1907	1907	1906	220
423	20230918	123800	438394808	1907	1907	1907	1907	830
424	20230918	123700	436811998	1907	1907	1907	1907	400
425	20230918	123600	436049198	1907	1913	1914	1907	300
426	20230918	123500	435475775	1914	1914	1914	1914	0
427	20230918	123400	435475775	1914	1914	1914	1914	0
428	20230918	123300	435475775	1914	1917	1917	1914	2125
429	20230918	123200	431406350	1914	1909	1915	1908	2513
430	20230918	123100	426597244	1909	1905	1911	1905	2239
431	20230918	123000	422324636	1906	1902	1906	1902	132
432	20230918	122900	422073115	1902	1901	1906	1901	543
433	20230918	122800	421039519	1902	1902	1902	1902	0
434	20230918	122700	421039519	1902	1902	1902	1902	0
435	20230918	122600	421039519	1902	1902	1902	1902	0
436	20230918	122500	421039519	1902	1902	1902	1902	0
437	20230918	122400	421039519	1902	1902	1902	1902	0
438	20230918	122300	421039519	1902	1902	1902	1902	30
439	20230918	122200	420982459	1901	1901	1901	1901	0
440	20230918	122100	420982459	1901	1901	1901	1901	0
441	20230918	122000	420982459	1901	1901	1901	1901	1
442	20230918	121900	420980558	1896	1896	1896	1896	0
443	20230918	121800	420980558	1896	1896	1896	1896	47
444	20230918	121700	420891446	1896	1896	1896	1896	1
445	20230918	121600	420889550	1900	1901	1901	1900	5261
446	20230918	121500	410893489	1901	1901	1901	1901	50
447	20230918	121400	410798439	1901	1902	1902	1901	325
448	20230918	121300	410180325	1907	1907	1907	1907	1
449	20230918	121200	410178418	1902	1902	1902	1902	0
450	20230918	121100	410178418	1902	1902	1902	1902	14
451	20230918	121000	410151790	1908	1908	1908	1908	27
452	20230918	120900	410100274	1907	1907	1907	1907	0
453	20230918	120800	410100274	1907	1908	1908	1907	193
454	20230918	120700	409732111	1908	1908	1908	1908	51
455	20230918	120600	409634803	1907	1902	1907	1902	70
456	20230918	120500	409501343	1902	1902	1902	1902	0
457	20230918	120400	409501343	1902	1902	1902	1902	30
458	20230918	120300	409444283	1907	1907	1907	1907	100
459	20230918	120200	409253583	1907	1907	1907	1907	0
460	20230918	120100	409253583	1907	1907	1907	1907	1
461	20230918	120000	409251676	1907	1907	1907	1907	3
462	20230918	115900	409245955	1900	1900	1900	1900	1300
463	20230918	115800	406775955	1900	1900	1900	1900	1951
464	20230918	115700	403069055	1907	1907	1907	1907	0
465	20230918	115600	403069055	1907	1907	1907	1907	343
466	20230918	115500	402414954	1908	1908	1908	1908	50
467	20230918	115400	402319554	1908	1908	1908	1908	10
468	20230918	115300	402300474	1900	1900	1900	1900	0
469	20230918	115200	402300474	1900	1900	1900	1900	0
470	20230918	115100	402300474	1900	1899	1900	1899	1669
471	20230918	115000	399129543	1895	1895	1895	1895	35
472	20230918	114900	399063218	1896	1896	1896	1896	500
473	20230918	114800	398115218	1896	1896	1896	1896	0
474	20230918	114700	398115218	1896	1896	1896	1896	0
475	20230918	114600	398115218	1896	1896	1896	1896	500
476	20230918	114500	397167218	1896	1896	1896	1896	198
477	20230918	114400	396791810	1896	1896	1896	1896	101
478	20230918	114300	396600314	1900	1900	1900	1900	0
479	20230918	114200	396600314	1900	1900	1900	1900	101
480	20230918	114100	396408414	1900	1900	1900	1900	1
481	20230918	114000	396406514	1903	1903	1903	1903	3445
482	20230918	113900	389850679	1903	1903	1904	1903	5295
483	20230918	113800	379774094	1903	1904	1904	1903	400
484	20230918	113700	379012658	1908	1904	1908	1904	67
485	20230918	113600	378885086	1904	1904	1904	1904	100
486	20230918	113500	378694686	1904	1904	1904	1904	0
487	20230918	113400	378694686	1904	1904	1904	1904	0
488	20230918	113300	378694686	1904	1908	1908	1904	220
489	20230918	113200	378275620	1909	1909	1909	1909	195
490	20230918	113100	377903365	1909	1908	1909	1907	84
491	20230918	113000	377743108	1909	1910	1910	1909	83
492	20230918	112900	377584618	1910	1910	1910	1910	1958
493	20230918	112800	373844838	1910	1911	1911	1910	1298
494	20230918	112700	371365529	1911	1911	1911	1911	2
495	20230918	112600	371361707	1911	1911	1911	1911	70
496	20230918	112500	371227937	1911	1911	1911	1911	2
497	20230918	112400	371224115	1913	1910	1913	1910	3330
498	20230918	112300	364863812	1910	1910	1913	1910	1105
499	20230918	112200	362752642	1911	1914	1914	1910	1104
500	20230918	112100	360643043	1913	1911	1913	1910	3000
501	20230918	112000	354911882	1911	1911	1911	1911	2
502	20230918	111900	354908060	1903	1920	1921	1903	13162
503	20230918	111800	329765379	1920	1922	1922	1920	1039
504	20230918	111700	327769412	1921	1921	1921	1921	4355
505	20230918	111600	319403457	1921	1927	1927	1921	7198
506	20230918	111500	305573105	1930	1930	1930	1930	2019
507	20230918	111400	301676435	1931	1933	1933	1931	33
508	20230918	111300	301612690	1933	1926	1933	1926	7348
509	20230918	111200	287439164	1926	1926	1933	1926	125
510	20230918	111100	287198387	1926	1924	1926	1923	891
511	20230918	111000	285483220	1926	1928	1940	1922	6155
512	20230918	110900	273612129	1927	1917	1927	1916	10540
513	20230918	110800	253360096	1917	1916	1918	1916	5169
514	20230918	110700	243451311	1915	1916	1916	1915	53
515	20230918	110600	243349805	1916	1915	1916	1915	1451
516	20230918	110500	240571139	1915	1915	1916	1915	901
517	20230918	110400	238845323	1916	1910	1916	1910	1781
518	20230918	110300	235437907	1910	1915	1915	1910	1731
519	20230918	110200	232128934	1915	1910	1920	1910	9414
520	20230918	110100	214083642	1911	1901	1911	1900	4499
521	20230918	110000	205513019	1900	1901	1901	1900	3471
522	20230918	105900	198918049	1901	1899	1901	1885	1890
523	20230918	105800	195334126	1899	1899	1899	1899	100
524	20230918	105700	195144226	1900	1897	1900	1897	142
525	20230918	105600	194874732	1900	1900	1901	1900	887
526	20230918	105500	193189341	1900	1898	1900	1898	572
527	20230918	105400	192102594	1897	1896	1897	1896	3111
528	20230918	105300	186202118	1896	1898	1898	1896	151
529	20230918	105200	185915820	1883	1883	1883	1883	0
530	20230918	105100	185915820	1883	1893	1893	1883	8
531	20230918	105000	185900746	1880	1880	1880	1880	0
532	20230918	104900	185900746	1880	1880	1880	1880	0
533	20230918	104800	185900746	1880	1878	1881	1878	302
534	20230918	104700	185332815	1880	1889	1889	1880	1633
535	20230918	104600	182257213	1889	1889	1889	1889	100
536	20230918	104500	182068313	1889	1892	1892	1878	2553
537	20230918	104400	177256391	1891	1895	1895	1891	1727
538	20230918	104300	173990029	1904	1904	1904	1904	2172
539	20230918	104200	169854541	1904	1892	1905	1891	1395
540	20230918	104100	167205670	1891	1893	1893	1891	284
541	20230918	104000	166668602	1891	1906	1906	1891	864
542	20230918	103900	165021968	1907	1917	1918	1891	6540
543	20230918	103800	152545996	1917	1906	1917	1906	9494
544	20230918	103700	134381538	1906	1890	1906	1890	3590
545	20230918	103600	127575407	1892	1893	1893	1891	1370
546	20230918	103500	124983150	1893	1875	1893	1866	2916
547	20230918	103400	119490660	1864	1877	1877	1864	3
548	20230918	103300	119485042	1872	1870	1872	1870	2960
549	20230918	103200	113943944	1861	1861	1861	1861	0
550	20230918	103100	113943944	1861	1861	1861	1861	1
551	20230918	103000	113942083	1860	1860	1860	1860	0
552	20230918	102900	113942083	1860	1860	1860	1860	0
553	20230918	102800	113942083	1860	1860	1860	1860	16
554	20230918	102700	113912323	1860	1860	1860	1860	44
555	20230918	102600	113830483	1858	1855	1858	1855	768
556	20230918	102500	112404236	1855	1855	1855	1855	0
557	20230918	102400	112404236	1855	1855	1855	1855	100
558	20230918	102300	112218736	1856	1856	1856	1856	0
559	20230918	102200	112218736	1856	1857	1857	1856	394
560	20230918	102100	111487426	1856	1856	1856	1856	3
561	20230918	102000	111481858	1858	1858	1858	1858	94
562	20230918	101900	111307206	1858	1864	1864	1858	1853
563	20230918	101800	107862430	1864	1864	1864	1864	1
564	20230918	101700	107860566	1871	1872	1872	1871	261
565	20230918	101600	107371975	1872	1878	1878	1871	242
566	20230918	101500	106918931	1878	1886	1887	1878	5954
567	20230918	101400	95696566	1886	1862	1887	1862	11613
568	20230918	101300	73968692	1854	1854	1854	1854	0
569	20230918	101200	73968692	1854	1862	1863	1854	2466
570	20230918	101100	69378254	1862	1862	1862	1862	3434
571	20230918	101000	62984146	1862	1862	1862	1862	300
572	20230918	100900	62425546	1861	1858	1861	1858	2880
573	20230918	100800	57067810	1859	1848	1859	1848	121
574	20230918	100700	56843410	1859	1860	1860	1847	45
575	20230918	100600	56759892	1861	1861	1861	1861	1
576	20230918	100500	56758031	1840	1864	1864	1840	139
577	20230918	100400	56500927	1864	1826	1864	1826	13357
578	20230918	100300	31865089	1826	1826	1826	1826	349
579	20230918	100200	31227815	1821	1821	1821	1821	747
580	20230918	100100	29867528	1822	1822	1822	1822	0
581	20230918	100000	29867528	1822	1823	1823	1822	725
582	20230918	095900	28546508	1823	1823	1824	1823	741
583	20230918	095800	27195624	1823	1823	1823	1823	605
584	20230918	095700	26092709	1823	1823	1823	1823	425
585	20230918	095600	25317934	1825	1826	1826	1825	948
586	20230918	095500	23587594	1827	1827	1827	1827	450
587	20230918	095400	22765444	1828	1828	1828	1828	131
588	20230918	095300	22525976	1828	1829	1829	1828	80
589	20230918	095200	22379695	1830	1833	1833	1830	2447
590	20230918	095100	17901372	1835	1835	1835	1835	0
591	20230918	095000	17901372	1835	1835	1835	1835	0
592	20230918	094900	17901372	1835	1835	1835	1835	11
593	20230918	094800	17881187	1835	1834	1835	1834	165
594	20230918	094700	17578531	1834	1834	1834	1834	0
595	20230918	094600	17578531	1834	1834	1834	1834	375
596	20230918	094500	16890781	1835	1840	1840	1834	1135
597	20230918	094400	14806959	1842	1841	1842	1840	893
598	20230918	094300	13163689	1842	1841	1842	1841	5
599	20230918	094200	13154481	1843	1843	1843	1843	1
600	20230918	094100	13152638	1836	1836	1836	1836	54
601	20230918	094000	13053494	1835	1835	1835	1835	0
602	20230918	093900	13053494	1835	1840	1840	1835	530
603	20230918	093800	12080295	1843	1844	1844	1843	43
604	20230918	093700	12001005	1846	1846	1846	1846	6
605	20230918	093600	11989929	1846	1836	1846	1836	2
606	20230918	093500	11986247	1845	1845	1845	1845	150
607	20230918	093400	11709497	1833	1833	1833	1833	0
608	20230918	093300	11709497	1833	1833	1833	1833	0
609	20230918	093200	11709497	1833	1833	1833	1833	655
610	20230918	093100	10508882	1847	1843	1847	1843	50
611	20230918	093000	10416607	1847	1847	1847	1847	0
612	20230918	092900	10416607	1847	1833	1847	1833	297
613	20230918	092800	9870510	1829	1829	1829	1829	0
614	20230918	092700	9870510	1829	1829	1829	1829	0
615	20230918	092600	9870510	1829	1831	1831	1829	566
616	20230918	092500	8834604	1831	1831	1831	1831	87
617	20230918	092400	8675307	1831	1831	1831	1831	0
618	20230918	092300	8675307	1831	1831	1831	1831	200
619	20230918	092200	8309107	1830	1831	1831	1830	100
620	20230918	092100	8126097	1842	1842	1842	1842	1
621	20230918	092000	8124255	1844	1844	1844	1844	0
622	20230918	091900	8124255	1844	1844	1844	1844	0
623	20230918	091800	8124255	1844	1844	1844	1844	0
624	20230918	091700	8124255	1844	1844	1844	1844	0
625	20230918	091600	8124255	1844	1844	1844	1844	0
626	20230918	091500	8124255	1844	1844	1844	1844	5
627	20230918	091400	8115035	1845	1845	1845	1845	0
628	20230918	091300	8115035	1845	1845	1845	1845	2
629	20230918	091200	8111345	1849	1849	1849	1849	0
630	20230918	091100	8111345	1849	1849	1849	1849	8
631	20230918	091000	8096553	1869	1849	1869	1839	1431
632	20230918	090900	5438513	1840	1840	1840	1840	40
633	20230918	090800	5364913	1840	1840	1840	1840	0
634	20230918	090700	5364913	1840	1841	1841	1840	240
635	20230918	090600	4923113	1850	1850	1850	1850	33
636	20230918	090500	4862063	1850	1850	1850	1850	39
637	20230918	090400	4789913	1840	1837	1840	1837	399
638	20230918	090300	4056534	1835	1835	1835	1835	44
639	20230918	090200	3975794	1822	1822	1822	1822	0
640	20230918	090100	3975794	1822	1822	1822	1822	430
641	20230918	090000	3192334	1838	1820	1838	1820	1754