KissMeData/027580/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190300	4199827744	1899	1899	1899	1899	23096
3	20230908	190200	4199827744	1899	1899	1899	1899	0
4	20230908	190100	4199827744	1899	1899	1899	1899	0
5	20230908	190000	4199827744	1899	1899	1899	1899	0
6	20230908	185900	4199827744	1899	1899	1899	1899	0
7	20230908	185800	4199827744	1899	1899	1899	1899	0
8	20230908	185700	4199827744	1899	1899	1899	1899	0
9	20230908	185600	4199827744	1899	1899	1899	1899	0
10	20230908	185500	4199827744	1899	1899	1899	1899	0
11	20230908	185400	4199827744	1899	1899	1899	1899	0
12	20230908	185300	4199827744	1899	1899	1899	1899	0
13	20230908	185200	4199827744	1899	1899	1899	1899	0
14	20230908	185100	4199827744	1899	1899	1899	1899	0
15	20230908	185000	4199827744	1899	1899	1899	1899	0
16	20230908	184900	4199827744	1899	1899	1899	1899	0
17	20230908	184800	4199827744	1899	1899	1899	1899	0
18	20230908	184700	4199827744	1899	1899	1899	1899	0
19	20230908	184600	4199827744	1899	1899	1899	1899	0
20	20230908	184500	4199827744	1899	1899	1899	1899	0
21	20230908	184400	4199827744	1899	1899	1899	1899	0
22	20230908	184300	4199827744	1899	1899	1899	1899	0
23	20230908	184200	4199827744	1899	1899	1899	1899	0
24	20230908	184100	4199827744	1899	1899	1899	1899	0
25	20230908	184000	4199827744	1899	1899	1899	1899	0
26	20230908	183900	4199827744	1899	1899	1899	1899	0
27	20230908	183800	4199827744	1899	1899	1899	1899	0
28	20230908	183700	4199827744	1899	1899	1899	1899	0
29	20230908	183600	4199827744	1899	1899	1899	1899	0
30	20230908	183500	4199827744	1899	1899	1899	1899	0
31	20230908	183400	4199827744	1899	1899	1899	1899	0
32	20230908	183300	4199827744	1899	1899	1899	1899	23096
33	20230908	183200	4199827744	1899	1899	1899	1899	0
34	20230908	183100	4199827744	1899	1899	1899	1899	0
35	20230908	183000	4199827744	1899	1899	1899	1899	0
36	20230908	182900	4199827744	1899	1899	1899	1899	0
37	20230908	182800	4199827744	1899	1899	1899	1899	0
38	20230908	182700	4199827744	1899	1899	1899	1899	0
39	20230908	182600	4199827744	1899	1899	1899	1899	0
40	20230908	182500	4199827744	1899	1899	1899	1899	0
41	20230908	182400	4199827744	1899	1899	1899	1899	0
42	20230908	182300	4199827744	1899	1899	1899	1899	0
43	20230908	182200	4199827744	1899	1899	1899	1899	0
44	20230908	182100	4199827744	1899	1899	1899	1899	0
45	20230908	182000	4199827744	1899	1899	1899	1899	0
46	20230908	181900	4199827744	1899	1899	1899	1899	0
47	20230908	181800	4199827744	1899	1899	1899	1899	0
48	20230908	181700	4199827744	1899	1899	1899	1899	0
49	20230908	181600	4199827744	1899	1899	1899	1899	0
50	20230908	181500	4199827744	1899	1899	1899	1899	0
51	20230908	181400	4199827744	1899	1899	1899	1899	0
52	20230908	181300	4199827744	1899	1899	1899	1899	0
53	20230908	181200	4199827744	1899	1899	1899	1899	0
54	20230908	181100	4199827744	1899	1899	1899	1899	0
55	20230908	181000	4199827744	1899	1899	1899	1899	0
56	20230908	180900	4199827744	1899	1899	1899	1899	0
57	20230908	180800	4199827744	1899	1899	1899	1899	0
58	20230908	180700	4199827744	1899	1899	1899	1899	0
59	20230908	180600	4199827744	1899	1899	1899	1899	0
60	20230908	180500	4199827744	1899	1899	1899	1899	0
61	20230908	180400	4199827744	1899	1899	1899	1899	0
62	20230908	180300	4199827744	1899	1899	1899	1899	23096
63	20230908	180200	4199827744	1899	1899	1899	1899	0
64	20230908	180100	4199827744	1899	1899	1899	1899	0
65	20230908	180000	4199827744	1899	1899	1899	1899	0
66	20230908	175900	4199827744	1899	1899	1899	1899	0
67	20230908	175800	4199827744	1899	1899	1899	1899	0
68	20230908	175700	4199827744	1899	1899	1899	1899	0
69	20230908	175600	4199827744	1899	1899	1899	1899	0
70	20230908	175500	4199827744	1899	1899	1899	1899	0
71	20230908	175400	4199827744	1899	1899	1899	1899	0
72	20230908	175300	4199827744	1899	1899	1899	1899	0
73	20230908	175200	4199827744	1899	1899	1899	1899	0
74	20230908	175100	4199827744	1899	1899	1899	1899	0
75	20230908	175000	4199827744	1899	1899	1899	1899	0
76	20230908	174900	4199827744	1899	1899	1899	1899	0
77	20230908	174800	4199827744	1899	1899	1899	1899	0
78	20230908	174700	4199827744	1899	1899	1899	1899	0
79	20230908	174600	4199827744	1899	1899	1899	1899	0
80	20230908	174500	4199827744	1899	1899	1899	1899	0
81	20230908	174400	4199827744	1899	1899	1899	1899	0
82	20230908	174300	4199827744	1899	1899	1899	1899	0
83	20230908	174200	4199827744	1899	1899	1899	1899	0
84	20230908	174100	4199827744	1899	1899	1899	1899	0
85	20230908	174000	4199827744	1899	1899	1899	1899	0
86	20230908	173900	4199827744	1899	1899	1899	1899	0
87	20230908	173800	4199827744	1899	1899	1899	1899	0
88	20230908	173700	4199827744	1899	1899	1899	1899	0
89	20230908	173600	4199827744	1899	1899	1899	1899	0
90	20230908	173500	4199827744	1899	1899	1899	1899	0
91	20230908	173400	4199827744	1899	1899	1899	1899	0
92	20230908	173300	4199827744	1899	1899	1899	1899	23096
93	20230908	173200	4199827744	1899	1899	1899	1899	0
94	20230908	173100	4199827744	1899	1899	1899	1899	0
95	20230908	173000	4199827744	1899	1899	1899	1899	0
96	20230908	172900	4199827744	1899	1899	1899	1899	0
97	20230908	172800	4199827744	1899	1899	1899	1899	0
98	20230908	172700	4199827744	1899	1899	1899	1899	0
99	20230908	172600	4199827744	1899	1899	1899	1899	0
100	20230908	172500	4199827744	1899	1899	1899	1899	0
101	20230908	172400	4199827744	1899	1899	1899	1899	0
102	20230908	172300	4199827744	1899	1899	1899	1899	0
103	20230908	172200	4199827744	1899	1899	1899	1899	0
104	20230908	172100	4199827744	1899	1899	1899	1899	0
105	20230908	172000	4199827744	1899	1899	1899	1899	0
106	20230908	171900	4199827744	1899	1899	1899	1899	0
107	20230908	171800	4199827744	1899	1899	1899	1899	0
108	20230908	171700	4199827744	1899	1899	1899	1899	0
109	20230908	171600	4199827744	1899	1899	1899	1899	0
110	20230908	171500	4199827744	1899	1899	1899	1899	0
111	20230908	171400	4199827744	1899	1899	1899	1899	0
112	20230908	171300	4199827744	1899	1899	1899	1899	0
113	20230908	171200	4199827744	1899	1899	1899	1899	0
114	20230908	171100	4199827744	1899	1899	1899	1899	0
115	20230908	171000	4199827744	1899	1899	1899	1899	0
116	20230908	170900	4199827744	1899	1899	1899	1899	0
117	20230908	170800	4199827744	1899	1899	1899	1899	0
118	20230908	170700	4199827744	1899	1899	1899	1899	0
119	20230908	170600	4199827744	1899	1899	1899	1899	0
120	20230908	170500	4199827744	1899	1899	1899	1899	0
121	20230908	170400	4199827744	1899	1899	1899	1899	0
122	20230908	170300	4199827744	1899	1899	1899	1899	23096
123	20230908	170200	4199827744	1899	1899	1899	1899	0
124	20230908	170100	4199827744	1899	1899	1899	1899	0
125	20230908	170000	4199827744	1899	1899	1899	1899	0
126	20230908	165900	4199827744	1899	1899	1899	1899	0
127	20230908	165800	4199827744	1899	1899	1899	1899	0
128	20230908	165700	4199827744	1899	1899	1899	1899	0
129	20230908	165600	4199827744	1899	1899	1899	1899	0
130	20230908	165500	4199827744	1899	1899	1899	1899	0
131	20230908	165400	4199827744	1899	1899	1899	1899	0
132	20230908	165300	4199827744	1899	1899	1899	1899	0
133	20230908	165200	4199827744	1899	1899	1899	1899	0
134	20230908	165100	4199827744	1899	1899	1899	1899	0
135	20230908	165000	4199827744	1899	1899	1899	1899	0
136	20230908	164900	4199827744	1899	1899	1899	1899	0
137	20230908	164800	4199827744	1899	1899	1899	1899	0
138	20230908	164700	4199827744	1899	1899	1899	1899	0
139	20230908	164600	4199827744	1899	1899	1899	1899	0
140	20230908	164500	4199827744	1899	1899	1899	1899	0
141	20230908	164400	4199827744	1899	1899	1899	1899	0
142	20230908	164300	4199827744	1899	1899	1899	1899	0
143	20230908	164200	4199827744	1899	1899	1899	1899	0
144	20230908	164100	4199827744	1899	1899	1899	1899	0
145	20230908	164000	4199827744	1899	1899	1899	1899	0
146	20230908	163900	4199827744	1899	1899	1899	1899	0
147	20230908	163800	4199827744	1899	1899	1899	1899	0
148	20230908	163700	4199827744	1899	1899	1899	1899	0
149	20230908	163600	4199827744	1899	1899	1899	1899	0
150	20230908	163500	4199827744	1899	1899	1899	1899	0
151	20230908	163400	4199827744	1899	1899	1899	1899	0
152	20230908	163300	4199827744	1899	1899	1899	1899	23096
153	20230908	163200	4199827744	1899	1899	1899	1899	0
154	20230908	163100	4199827744	1899	1899	1899	1899	0
155	20230908	163000	4199827744	1899	1899	1899	1899	0
156	20230908	162900	4199827744	1899	1899	1899	1899	0
157	20230908	162800	4199827744	1899	1899	1899	1899	0
158	20230908	162700	4199827744	1899	1899	1899	1899	0
159	20230908	162600	4199827744	1899	1899	1899	1899	0
160	20230908	162500	4199827744	1899	1899	1899	1899	0
161	20230908	162400	4199827744	1899	1899	1899	1899	0
162	20230908	162300	4199827744	1899	1899	1899	1899	0
163	20230908	162200	4199827744	1899	1899	1899	1899	0
164	20230908	162100	4199827744	1899	1899	1899	1899	0
165	20230908	162000	4199827744	1899	1899	1899	1899	0
166	20230908	161900	4199827744	1899	1899	1899	1899	0
167	20230908	161800	4199827744	1899	1899	1899	1899	0
168	20230908	161700	4199827744	1899	1899	1899	1899	0
169	20230908	161600	4199827744	1899	1899	1899	1899	0
170	20230908	161500	4199827744	1899	1899	1899	1899	0
171	20230908	161400	4199827744	1899	1899	1899	1899	0
172	20230908	161300	4199827744	1899	1899	1899	1899	0
173	20230908	161200	4199827744	1899	1899	1899	1899	0
174	20230908	161100	4199827744	1899	1899	1899	1899	0
175	20230908	161000	4199827744	1899	1899	1899	1899	0
176	20230908	160900	4199827744	1899	1899	1899	1899	0
177	20230908	160800	4199827744	1899	1899	1899	1899	0
178	20230908	160700	4199827744	1899	1899	1899	1899	0
179	20230908	160600	4199827744	1899	1899	1899	1899	0
180	20230908	160500	4199827744	1899	1899	1899	1899	0
181	20230908	160400	4199827744	1899	1899	1899	1899	0
182	20230908	160300	4199827744	1899	1899	1899	1899	23096
183	20230908	160200	4199827744	1899	1899	1899	1899	0
184	20230908	160100	4199827744	1899	1899	1899	1899	0
185	20230908	160000	4199827744	1899	1899	1899	1899	0
186	20230908	155900	4199827744	1899	1899	1899	1899	0
187	20230908	155800	4199827744	1899	1899	1899	1899	0
188	20230908	155700	4199827744	1899	1899	1899	1899	0
189	20230908	155600	4199827744	1899	1899	1899	1899	0
190	20230908	155500	4199827744	1899	1899	1899	1899	0
191	20230908	155400	4199827744	1899	1899	1899	1899	0
192	20230908	155300	4199827744	1899	1899	1899	1899	0
193	20230908	155200	4199827744	1899	1899	1899	1899	0
194	20230908	155100	4199827744	1899	1899	1899	1899	0
195	20230908	155000	4199827744	1899	1899	1899	1899	0
196	20230908	154900	4199827744	1899	1899	1899	1899	0
197	20230908	154800	4199827744	1899	1899	1899	1899	0
198	20230908	154700	4199827744	1899	1899	1899	1899	0
199	20230908	154600	4199827744	1899	1899	1899	1899	0
200	20230908	154500	4199827744	1899	1899	1899	1899	0
201	20230908	154400	4199827744	1899	1899	1899	1899	0
202	20230908	154300	4199827744	1899	1899	1899	1899	0
203	20230908	154200	4199827744	1899	1899	1899	1899	0
204	20230908	154100	4199827744	1899	1899	1899	1899	0
205	20230908	154000	4199827744	1899	1899	1899	1899	0
206	20230908	153900	4199827744	1899	1899	1899	1899	0
207	20230908	153800	4199827744	1899	1899	1899	1899	0
208	20230908	153700	4199827744	1899	1899	1899	1899	0
209	20230908	153600	4199827744	1899	1899	1899	1899	0
210	20230908	153500	4199827744	1899	1899	1899	1899	0
211	20230908	153400	4199827744	1899	1899	1899	1899	0
212	20230908	153300	4199827744	1899	1899	1899	1899	23096
213	20230908	153200	4199827744	1899	1899	1899	1899	0
214	20230908	153100	4199827744	1899	1899	1899	1899	0
215	20230908	153000	4199827744	1899	1899	1899	1899	23096
216	20230908	152900	4155968440	1902	1902	1902	1902	0
217	20230908	152800	4155968440	1902	1902	1902	1902	0
218	20230908	152700	4155968440	1902	1902	1902	1902	0
219	20230908	152600	4155968440	1902	1902	1902	1902	0
220	20230908	152500	4155968440	1902	1902	1902	1902	0
221	20230908	152400	4155968440	1902	1902	1902	1902	0
222	20230908	152300	4155968440	1902	1902	1902	1902	0
223	20230908	152200	4155968440	1902	1902	1902	1902	0
224	20230908	152100	4155968440	1902	1902	1902	1902	0
225	20230908	152000	4155968440	1902	1902	1902	1902	0
226	20230908	151900	4155968440	1902	1899	1902	1898	7661
227	20230908	151800	4141414404	1900	1901	1902	1899	8839
228	20230908	151700	4124620117	1902	1902	1902	1900	9527
229	20230908	151600	4106507578	1902	1902	1902	1900	7613
230	20230908	151500	4092033790	1903	1903	1903	1903	2173
231	20230908	151400	4087898571	1903	1901	1903	1901	2307
232	20230908	151300	4083512498	1901	1901	1901	1899	2110
233	20230908	151200	4079503498	1902	1903	1903	1900	4859
234	20230908	151100	4070271022	1903	1899	1903	1899	4093
235	20230908	151000	4062494129	1899	1899	1900	1899	4711
236	20230908	150900	4053544589	1899	1895	1899	1895	2975
237	20230908	150800	4047904160	1895	1895	1896	1895	543
238	20230908	150700	4046875052	1896	1894	1896	1893	7958
239	20230908	150600	4031802670	1895	1893	1896	1893	981
240	20230908	150500	4029944816	1896	1894	1896	1892	2796
241	20230908	150400	4024647639	1894	1895	1896	1892	939
242	20230908	150300	4022869163	1891	1896	1896	1891	2941
243	20230908	150200	4017304150	1892	1896	1896	1892	2903
244	20230908	150100	4011806990	1894	1893	1896	1891	2626
245	20230908	150000	4006834287	1893	1889	1894	1889	968
246	20230908	145900	4005005104	1890	1891	1894	1890	11296
247	20230908	145800	3983649939	1891	1892	1893	1890	5842
248	20230908	145700	3972603344	1893	1892	1893	1891	6320
249	20230908	145600	3960646071	1893	1894	1894	1893	4104
250	20230908	145500	3952874738	1893	1896	1897	1893	6477
251	20230908	145400	3940602350	1896	1897	1897	1896	2217
252	20230908	145300	3936397801	1897	1899	1899	1894	9014
253	20230908	145200	3919310209	1898	1900	1900	1898	3447
254	20230908	145100	3912765696	1900	1901	1901	1898	450
255	20230908	145000	3911910950	1903	1900	1903	1900	3
256	20230908	144900	3911905247	1899	1897	1903	1897	22
257	20230908	144800	3911863473	1897	1897	1897	1897	662
258	20230908	144700	3910607659	1897	1898	1902	1895	2735
259	20230908	144600	3905418452	1903	1904	1904	1903	206
260	20230908	144500	3905026423	1904	1903	1904	1897	2138
261	20230908	144400	3900967596	1903	1903	1903	1903	141
262	20230908	144300	3900699273	1898	1897	1904	1896	1250
263	20230908	144200	3898328592	1904	1903	1904	1895	2041
264	20230908	144100	3894452711	1896	1900	1904	1895	4969
265	20230908	144000	3885024336	1900	1902	1902	1896	9336
266	20230908	143900	3867287812	1902	1903	1903	1902	2325
267	20230908	143800	3862864498	1904	1904	1904	1904	161
268	20230908	143700	3862557954	1904	1905	1906	1904	997
269	20230908	143600	3860658755	1905	1905	1905	1901	303
270	20230908	143500	3860082740	1901	1905	1905	1901	500
271	20230908	143400	3859131740	1905	1907	1907	1905	230
272	20230908	143300	3858693290	1907	1904	1907	1898	21186
273	20230908	143200	3818463883	1905	1906	1906	1905	11016
274	20230908	143100	3797475990	1907	1910	1910	1906	1130
275	20230908	143000	3795321973	1910	1906	1910	1905	1201
276	20230908	142900	3793030403	1910	1911	1911	1910	107
277	20230908	142800	3792825933	1911	1904	1911	1900	38797
278	20230908	142700	3719088804	1904	1910	1910	1904	15869
279	20230908	142600	3688815072	1911	1910	1911	1910	1952
280	20230908	142500	3685086751	1910	1910	1910	1910	0
281	20230908	142400	3685086751	1910	1908	1910	1908	351
282	20230908	142300	3684417041	1907	1910	1910	1907	741
283	20230908	142200	3683002482	1910	1911	1911	1910	56
284	20230908	142100	3682895516	1911	1909	1911	1909	607
285	20230908	142000	3681735597	1912	1909	1912	1907	4741
286	20230908	141900	3672693214	1908	1909	1909	1908	198
287	20230908	141800	3672315250	1910	1911	1911	1910	252
288	20230908	141700	3671833700	1912	1909	1912	1909	83
289	20230908	141600	3671675103	1913	1913	1913	1909	28
290	20230908	141500	3671621543	1909	1910	1910	1909	2046
291	20230908	141400	3667714397	1910	1913	1913	1910	432
292	20230908	141300	3666889261	1914	1910	1914	1910	2251
293	20230908	141200	3662589847	1910	1914	1914	1910	5301
294	20230908	141100	3652449330	1913	1912	1913	1910	10446
295	20230908	141000	3632481754	1912	1911	1912	1910	2489
296	20230908	140900	3627724962	1912	1912	1916	1912	1646
297	20230908	140800	3624576497	1913	1913	1913	1913	1009
298	20230908	140700	3622646280	1917	1913	1917	1913	34
299	20230908	140600	3622581226	1920	1913	1920	1913	705
300	20230908	140500	3621230842	1913	1920	1920	1913	5071
301	20230908	140400	3611523214	1920	1916	1920	1915	1518
302	20230908	140300	3608615457	1916	1916	1921	1915	4672
303	20230908	140200	3599649748	1922	1921	1922	1916	32065
304	20230908	140100	3538131972	1923	1924	1924	1923	1824
305	20230908	140000	3534624300	1924	1923	1924	1923	1242
306	20230908	135900	3532235831	1924	1924	1924	1924	1
307	20230908	135800	3532233907	1923	1924	1924	1923	488
308	20230908	135700	3531295063	1924	1925	1925	1924	1612
309	20230908	135600	3528191964	1926	1925	1926	1922	7684
310	20230908	135500	3513402470	1926	1927	1928	1926	5134
311	20230908	135400	3503509134	1927	1924	1927	1924	5252
312	20230908	135300	3493398076	1925	1924	1926	1924	5398
313	20230908	135200	3483008228	1920	1925	1925	1920	437
314	20230908	135100	3482167188	1925	1921	1925	1921	4261
315	20230908	135000	3473981803	1921	1923	1925	1921	2006
316	20230908	134900	3470124070	1924	1924	1924	1922	3405
317	20230908	134800	3463578825	1924	1923	1924	1923	983
318	20230908	134700	3461688494	1923	1923	1923	1923	4
319	20230908	134600	3461680802	1923	1923	1923	1921	4806
320	20230908	134500	3452447864	1923	1920	1924	1920	1476
321	20230908	134400	3449612768	1924	1920	1924	1918	5015
322	20230908	134300	3439980109	1923	1921	1923	1920	2098
323	20230908	134200	3435951791	1921	1923	1923	1921	1048
324	20230908	134100	3433937951	1923	1927	1927	1923	2321
325	20230908	134000	3429473127	1925	1926	1927	1925	4589
326	20230908	133900	3420639197	1927	1927	1927	1926	1830
327	20230908	133800	3417114557	1927	1929	1930	1927	3337
328	20230908	133700	3410682123	1930	1930	1931	1926	10690
329	20230908	133600	3390054515	1930	1924	1930	1924	2276
330	20230908	133500	3385667760	1924	1923	1925	1923	6510
331	20230908	133400	3373139523	1925	1925	1925	1923	2179
332	20230908	133300	3368945633	1926	1927	1927	1925	1659
333	20230908	133200	3365749615	1927	1926	1927	1923	4808
334	20230908	133100	3356489972	1926	1929	1929	1923	5587
335	20230908	133000	3345735804	1929	1922	1932	1922	44679
336	20230908	132900	3259616635	1922	1922	1922	1920	16802
337	20230908	132800	3227327450	1922	1922	1923	1920	11820
338	20230908	132700	3204599016	1923	1920	1923	1920	3627
339	20230908	132600	3197627161	1920	1920	1922	1920	9037
340	20230908	132500	3180271241	1920	1917	1922	1917	11832
341	20230908	132400	3157562769	1918	1915	1918	1915	6386
342	20230908	132300	3145326826	1913	1911	1913	1911	1415
343	20230908	132200	3142621931	1911	1912	1912	1911	1501
344	20230908	132100	3139753518	1911	1910	1911	1910	701
345	20230908	132000	3138413908	1910	1912	1915	1910	1783
346	20230908	131900	3135001764	1912	1913	1913	1912	1551
347	20230908	131800	3132036226	1913	1913	1913	1913	134
348	20230908	131700	3131779884	1916	1911	1916	1911	570
349	20230908	131600	3130688336	1916	1917	1917	1910	308
350	20230908	131500	3130099959	1917	1912	1917	1912	10889
351	20230908	131400	3109255507	1912	1912	1912	1912	1
352	20230908	131300	3109253595	1912	1905	1912	1904	7755
353	20230908	131200	3094478191	1904	1908	1908	1904	2673
354	20230908	131100	3089381672	1908	1910	1913	1908	1122
355	20230908	131000	3087237253	1913	1908	1913	1907	1145
356	20230908	130900	3085048653	1908	1908	1908	1908	2
357	20230908	130800	3085044837	1912	1912	1912	1912	1
358	20230908	130700	3085042925	1905	1912	1912	1905	5113
359	20230908	130600	3075277288	1912	1906	1912	1906	12099
360	20230908	130500	3052175187	1907	1907	1907	1907	500
361	20230908	130400	3051221687	1901	1903	1906	1901	5506
362	20230908	130300	3040743097	1904	1901	1904	1901	645
363	20230908	130200	3039516382	1901	1904	1905	1901	5306
364	20230908	130100	3029424662	1904	1906	1906	1904	3431
365	20230908	130000	3022889675	1906	1906	1906	1906	238
366	20230908	125900	3022436047	1906	1906	1907	1906	1879
367	20230908	125800	3018854171	1906	1907	1907	1906	13
368	20230908	125700	3018829385	1907	1907	1909	1907	982
369	20230908	125600	3016955291	1907	1907	1907	1907	52
370	20230908	125500	3016856127	1907	1907	1907	1907	865
371	20230908	125400	3015206572	1907	1910	1910	1907	837
372	20230908	125300	3013609663	1910	1910	1911	1910	4907
373	20230908	125200	3004237291	1910	1909	1911	1906	7149
374	20230908	125100	2990584086	1909	1909	1909	1909	0
375	20230908	125000	2990584086	1909	1906	1909	1905	2052
376	20230908	124900	2986674287	1909	1909	1909	1909	411
377	20230908	124800	2985889688	1910	1910	1910	1910	4
378	20230908	124700	2985882048	1910	1910	1910	1910	1
379	20230908	124600	2985880138	1911	1912	1912	1905	883
380	20230908	124500	2984195783	1912	1908	1912	1908	7502
381	20230908	124400	2969856020	1908	1906	1909	1906	550
382	20230908	124300	2968807707	1903	1908	1908	1903	2941
383	20230908	124200	2963210001	1906	1908	1909	1906	1223
384	20230908	124100	2960878598	1906	1903	1906	1902	1474
385	20230908	124000	2958073063	1903	1905	1905	1903	1535
386	20230908	123900	2955149340	1905	1906	1906	1905	1169
387	20230908	123800	2952922225	1906	1908	1908	1906	6392
388	20230908	123700	2940732066	1909	1909	1909	1908	1581
389	20230908	123600	2937715102	1909	1910	1910	1908	233
390	20230908	123500	2937270075	1910	1912	1912	1910	2018
391	20230908	123400	2933415072	1912	1911	1912	1911	1555
392	20230908	123300	2930443066	1911	1913	1913	1911	9122
393	20230908	123200	2912995884	1913	1916	1917	1913	10041
394	20230908	123100	2893752099	1916	1918	1918	1916	959
395	20230908	123000	2891913298	1919	1917	1920	1917	13280
396	20230908	122900	2866424607	1915	1914	1916	1913	4388
397	20230908	122800	2858021825	1913	1915	1915	1913	1082
398	20230908	122700	2855950810	1915	1919	1920	1912	12519
399	20230908	122600	2831946918	1920	1909	1920	1909	22478
400	20230908	122500	2788898749	1908	1907	1908	1905	17309
401	20230908	122400	2755887973	1907	1907	1908	1904	1788
402	20230908	122300	2752480752	1908	1905	1908	1903	7474
403	20230908	122200	2738238665	1909	1910	1910	1903	2786
404	20230908	122100	2732932510	1905	1911	1911	1905	3691
405	20230908	122000	2725897958	1911	1909	1912	1909	4385
406	20230908	121900	2717518182	1909	1911	1912	1908	9605
407	20230908	121800	2699170729	1912	1908	1913	1908	13783
408	20230908	121700	2672849585	1908	1900	1909	1900	18257
409	20230908	121600	2638054099	1901	1896	1901	1896	3798
410	20230908	121500	2630840016	1896	1894	1899	1894	3243
411	20230908	121400	2624684950	1888	1893	1894	1887	9905
412	20230908	121300	2605955633	1893	1895	1895	1893	1738
413	20230908	121200	2602664324	1895	1895	1895	1895	2388
414	20230908	121100	2598139064	1896	1897	1897	1896	712
415	20230908	121000	2596788493	1897	1897	1897	1897	291
416	20230908	120900	2596236466	1897	1894	1897	1894	1303
417	20230908	120800	2593768575	1894	1897	1897	1894	1777
418	20230908	120700	2590402856	1892	1897	1897	1892	300
419	20230908	120600	2589834756	1897	1897	1897	1897	1
420	20230908	120500	2589832859	1891	1891	1891	1891	7
421	20230908	120400	2589819622	1898	1896	1898	1896	2183
422	20230908	120300	2585678571	1895	1891	1895	1891	1733
423	20230908	120200	2582401444	1891	1891	1891	1891	202
424	20230908	120100	2582019462	1891	1894	1894	1891	81
425	20230908	120000	2581866288	1894	1894	1894	1894	348
426	20230908	115900	2581207176	1894	1889	1894	1889	2253
427	20230908	115800	2576949994	1893	1886	1893	1886	14771
428	20230908	115700	2549053119	1885	1884	1885	1883	2716
429	20230908	115600	2543937743	1883	1883	1883	1883	1
430	20230908	115500	2543935860	1883	1885	1885	1883	63
431	20230908	115400	2543817189	1885	1885	1885	1885	1689
432	20230908	115300	2540633424	1885	1885	1885	1885	12
433	20230908	115200	2540610804	1885	1883	1885	1882	1646
434	20230908	115100	2537511389	1883	1883	1886	1883	3338
435	20230908	115000	2531225929	1883	1883	1883	1883	1
436	20230908	114900	2531224046	1881	1883	1883	1881	4200
437	20230908	114800	2523319363	1886	1883	1886	1883	325
438	20230908	114700	2522707085	1883	1885	1885	1883	6767
439	20230908	114600	2509957268	1886	1885	1886	1885	648
440	20230908	114500	2508735170	1886	1885	1886	1884	2282
441	20230908	114400	2504432527	1885	1886	1886	1885	14
442	20230908	114300	2504406136	1886	1884	1886	1884	848
443	20230908	114200	2502808205	1884	1884	1885	1884	3209
444	20230908	114100	2496762426	1884	1886	1886	1884	3677
445	20230908	114000	2489830451	1886	1886	1886	1886	50
446	20230908	113900	2489736151	1886	1884	1886	1884	422
447	20230908	113800	2488940859	1884	1886	1886	1884	1568
448	20230908	113700	2485985240	1886	1887	1887	1886	2768
449	20230908	113600	2480764791	1887	1887	1887	1887	1331
450	20230908	113500	2478253194	1887	1886	1887	1886	2684
451	20230908	113400	2473189809	1886	1886	1887	1886	1508
452	20230908	113300	2470345711	1886	1888	1888	1886	571
453	20230908	113200	2469268795	1888	1889	1889	1888	2209
454	20230908	113100	2465098062	1889	1888	1889	1888	4481
455	20230908	113000	2456634513	1886	1886	1887	1886	1780
456	20230908	112900	2453277203	1887	1885	1887	1885	391
457	20230908	112800	2452540158	1885	1887	1887	1885	1594
458	20230908	112700	2449535388	1885	1885	1885	1885	0
459	20230908	112600	2449535388	1885	1885	1885	1885	39
460	20230908	112500	2449461873	1883	1885	1885	1883	365
461	20230908	112400	2448774378	1883	1883	1884	1882	364
462	20230908	112300	2448088916	1881	1882	1882	1881	5200
463	20230908	112200	2438305116	1882	1882	1882	1881	2150
464	20230908	112100	2434260145	1882	1882	1882	1881	842
465	20230908	112000	2432675845	1881	1883	1883	1881	1118
466	20230908	111900	2430571782	1883	1885	1885	1882	2650
467	20230908	111800	2425581666	1886	1885	1886	1885	710
468	20230908	111700	2424242733	1884	1886	1886	1884	3216
469	20230908	111600	2418180659	1886	1886	1886	1885	1827
470	20230908	111500	2414734944	1886	1888	1888	1886	260
471	20230908	111400	2414244420	1888	1888	1889	1888	202
472	20230908	111300	2413862964	1888	1888	1889	1888	629
473	20230908	111200	2412675067	1888	1885	1888	1885	348
474	20230908	111100	2412018774	1884	1884	1884	1884	9000
475	20230908	111000	2395062774	1885	1886	1887	1885	7036
476	20230908	110900	2381798923	1887	1886	1888	1885	5913
477	20230908	110800	2370650784	1889	1885	1889	1885	306
478	20230908	110700	2370073970	1884	1885	1886	1884	5491
479	20230908	110600	2359723573	1886	1888	1888	1886	2304
480	20230908	110500	2355377261	1889	1889	1892	1889	124
481	20230908	110400	2355142965	1892	1892	1892	1892	410
482	20230908	110300	2354367245	1892	1895	1895	1892	65
483	20230908	110200	2354244115	1895	1897	1897	1895	60
484	20230908	110100	2354130355	1897	1890	1897	1887	4022
485	20230908	110000	2346537444	1890	1893	1897	1890	3140
486	20230908	105900	2340600287	1893	1896	1896	1893	1901
487	20230908	105800	2336998820	1896	1896	1896	1896	278
488	20230908	105700	2336471732	1897	1896	1897	1896	1144
489	20230908	105600	2334301589	1896	1896	1896	1895	1298
490	20230908	105500	2331840616	1896	1897	1897	1896	4209
491	20230908	105400	2323859752	1897	1900	1900	1897	1255
492	20230908	105300	2321477517	1897	1897	1897	1897	267
493	20230908	105200	2320971018	1897	1896	1897	1896	679
494	20230908	105100	2319683005	1900	1901	1902	1896	735
495	20230908	105000	2318285809	1902	1900	1904	1900	3777
496	20230908	104900	2311101423	1902	1902	1902	1902	0
497	20230908	104800	2311101423	1902	1898	1902	1898	1294
498	20230908	104700	2308643391	1900	1884	1900	1884	8810
499	20230908	104600	2292010384	1883	1889	1890	1883	612
500	20230908	104500	2290857943	1890	1890	1890	1890	1631
501	20230908	104400	2287775353	1893	1880	1893	1880	9297
502	20230908	104300	2270255569	1880	1875	1885	1875	5445
503	20230908	104200	2260024294	1875	1886	1886	1875	14091
504	20230908	104100	2233498824	1886	1885	1886	1885	887
505	20230908	104000	2231826390	1886	1886	1887	1885	2334
506	20230908	103900	2227425464	1886	1888	1888	1886	24
507	20230908	103800	2227380160	1888	1888	1889	1888	2646
508	20230908	103700	2222383715	1888	1888	1888	1885	1367
509	20230908	103600	2219806009	1888	1888	1888	1888	205
510	20230908	103500	2219418969	1888	1888	1888	1888	300
511	20230908	103400	2218852569	1888	1885	1888	1885	1243
512	20230908	103300	2216508413	1885	1889	1889	1885	6321
513	20230908	103200	2204588120	1889	1887	1889	1887	1696
514	20230908	103100	2201386451	1886	1888	1888	1886	1310
515	20230908	103000	2198913961	1888	1895	1895	1888	8395
516	20230908	102900	2183038093	1894	1895	1895	1894	799
517	20230908	102800	2181524427	1895	1896	1896	1895	141
518	20230908	102700	2181257207	1896	1896	1898	1896	254
519	20230908	102600	2180775247	1896	1896	1896	1895	676
520	20230908	102500	2179494161	1896	1897	1898	1896	357
521	20230908	102400	2178817226	1898	1899	1899	1898	596
522	20230908	102300	2177685860	1899	1897	1899	1897	1290
523	20230908	102200	2175237039	1897	1897	1898	1896	851
524	20230908	102100	2173622352	1896	1892	1896	1892	1429
525	20230908	102000	2170914954	1891	1891	1892	1890	1792
526	20230908	101900	2167526282	1891	1890	1891	1890	959
527	20230908	101800	2165713657	1890	1890	1890	1890	4678
528	20230908	101700	2156872237	1890	1892	1892	1890	9245
529	20230908	101600	2139392938	1893	1896	1897	1893	4240
530	20230908	101500	2131362029	1897	1897	1897	1897	2551
531	20230908	101400	2126522782	1898	1898	1898	1897	861
532	20230908	101300	2124888970	1897	1900	1900	1896	4462
533	20230908	101200	2116420999	1900	1904	1904	1900	14765
534	20230908	101100	2088317086	1905	1909	1909	1905	10329
535	20230908	101000	2068613728	1909	1907	1909	1906	9290
536	20230908	100900	2050888691	1907	1905	1908	1905	13028
537	20230908	100800	2026057549	1904	1904	1906	1901	5039
538	20230908	100700	2016464283	1904	1903	1905	1901	12988
539	20230908	100600	1991747049	1902	1895	1902	1895	14383
540	20230908	100500	1964450786	1895	1895	1895	1894	3420
541	20230908	100400	1957970613	1899	1896	1899	1895	2083
542	20230908	100300	1954019304	1897	1894	1897	1894	2207
543	20230908	100200	1949836277	1894	1893	1895	1893	424
544	20230908	100100	1949033405	1897	1893	1897	1892	209
545	20230908	100000	1948637477	1897	1892	1897	1891	1177
546	20230908	095900	1946409623	1892	1896	1897	1891	13480
547	20230908	095800	1920907098	1892	1897	1897	1892	3535
548	20230908	095700	1914210715	1897	1898	1898	1897	424
549	20230908	095600	1913406068	1899	1899	1900	1891	6302
550	20230908	095500	1901438508	1900	1890	1900	1884	51891
551	20230908	095400	1803096059	1890	1871	1891	1871	13697
552	20230908	095300	1777293348	1874	1867	1874	1867	2115
553	20230908	095200	1773332389	1867	1870	1870	1866	1749
554	20230908	095100	1770065429	1866	1867	1871	1866	3330
555	20230908	095000	1763846330	1867	1861	1867	1861	7328
556	20230908	094900	1750184236	1861	1861	1862	1859	10290
557	20230908	094800	1731046340	1860	1861	1861	1860	16306
558	20230908	094700	1700710225	1861	1863	1863	1861	12608
559	20230908	094600	1677236631	1863	1865	1865	1863	22065
560	20230908	094500	1636109532	1865	1866	1867	1864	5152
561	20230908	094400	1626500277	1866	1866	1867	1864	12428
562	20230908	094300	1603323455	1867	1866	1868	1863	14399
563	20230908	094200	1576482426	1865	1865	1869	1863	13745
564	20230908	094100	1550850885	1864	1873	1874	1864	41058
565	20230908	094000	1474153443	1874	1878	1878	1872	24447
566	20230908	093900	1428326057	1879	1882	1884	1879	24344
567	20230908	093800	1382534470	1882	1890	1891	1882	16065
568	20230908	093700	1352255234	1887	1894	1894	1887	3649
569	20230908	093600	1345364249	1894	1895	1895	1888	907
570	20230908	093500	1343651820	1888	1896	1896	1888	18655
571	20230908	093400	1308340833	1896	1897	1897	1896	589
572	20230908	093300	1307224036	1896	1896	1897	1895	3193
573	20230908	093200	1301171485	1895	1896	1896	1895	1260
574	20230908	093100	1298783725	1893	1892	1898	1892	2109
575	20230908	093000	1294788797	1892	1898	1898	1892	753
576	20230908	092900	1293359981	1898	1887	1898	1886	4771
577	20230908	092800	1284334319	1888	1897	1898	1888	37098
578	20230908	092700	1214214853	1898	1900	1900	1898	6424
579	20230908	092600	1202017235	1900	1900	1903	1899	13611
580	20230908	092500	1176148408	1900	1907	1907	1900	19219
581	20230908	092400	1139577407	1907	1914	1914	1907	17654
582	20230908	092300	1105833792	1914	1917	1917	1914	8159
583	20230908	092200	1090211116	1916	1916	1916	1915	7420
584	20230908	092100	1075999735	1916	1914	1916	1914	3369
585	20230908	092000	1069547875	1914	1913	1915	1913	3399
586	20230908	091900	1063039506	1913	1913	1914	1912	2001
587	20230908	091800	1059211442	1913	1911	1913	1908	925
588	20230908	091700	1057444957	1907	1909	1914	1905	967
589	20230908	091600	1055600211	1906	1908	1908	1905	10275
590	20230908	091500	1036018775	1906	1908	1908	1905	1110
591	20230908	091400	1033902591	1908	1908	1908	1904	6937
592	20230908	091300	1020679926	1907	1905	1907	1905	1301
593	20230908	091200	1018199832	1906	1907	1910	1904	14483
594	20230908	091100	990595427	1905	1920	1921	1905	38315
595	20230908	091000	917250538	1921	1925	1925	1914	7895
596	20230908	090900	902085145	1925	1919	1929	1919	29286
597	20230908	090800	845756868	1919	1910	1919	1905	45816
598	20230908	090700	758399363	1910	1914	1921	1905	23154
599	20230908	090600	714095375	1914	1912	1915	1902	14389
600	20230908	090500	686605484	1913	1900	1921	1900	60566
601	20230908	090400	571144394	1900	1887	1911	1884	31309
602	20230908	090300	511651594	1889	1881	1889	1864	199497
603	20230908	090200	139340925	1878	1882	1888	1878	12859
604	20230908	090100	115164824	1889	1882	1890	1877	11371
605	20230908	090000	93778545	1882	1899	1899	1880	49421