KissMeData/123010/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	195600	539765009	1866	1866	1866	1866	6002
3	20230905	195500	539765009	1866	1866	1866	1866	0
4	20230905	195400	539765009	1866	1866	1866	1866	0
5	20230905	195300	539765009	1866	1866	1866	1866	0
6	20230905	195200	539765009	1866	1866	1866	1866	0
7	20230905	195100	539765009	1866	1866	1866	1866	0
8	20230905	195000	539765009	1866	1866	1866	1866	0
9	20230905	194900	539765009	1866	1866	1866	1866	0
10	20230905	194800	539765009	1866	1866	1866	1866	0
11	20230905	194700	539765009	1866	1866	1866	1866	0
12	20230905	194600	539765009	1866	1866	1866	1866	0
13	20230905	194500	539765009	1866	1866	1866	1866	0
14	20230905	194400	539765009	1866	1866	1866	1866	0
15	20230905	194300	539765009	1866	1866	1866	1866	0
16	20230905	194200	539765009	1866	1866	1866	1866	0
17	20230905	194100	539765009	1866	1866	1866	1866	0
18	20230905	194000	539765009	1866	1866	1866	1866	0
19	20230905	193900	539765009	1866	1866	1866	1866	0
20	20230905	193800	539765009	1866	1866	1866	1866	0
21	20230905	193700	539765009	1866	1866	1866	1866	0
22	20230905	193600	539765009	1866	1866	1866	1866	0
23	20230905	193500	539765009	1866	1866	1866	1866	0
24	20230905	193400	539765009	1866	1866	1866	1866	0
25	20230905	193300	539765009	1866	1866	1866	1866	0
26	20230905	193200	539765009	1866	1866	1866	1866	0
27	20230905	193100	539765009	1866	1866	1866	1866	0
28	20230905	193000	539765009	1866	1866	1866	1866	0
29	20230905	192900	539765009	1866	1866	1866	1866	0
30	20230905	192800	539765009	1866	1866	1866	1866	0
31	20230905	192700	539765009	1866	1866	1866	1866	0
32	20230905	192600	539765009	1866	1866	1866	1866	6002
33	20230905	192500	539765009	1866	1866	1866	1866	0
34	20230905	192400	539765009	1866	1866	1866	1866	0
35	20230905	192300	539765009	1866	1866	1866	1866	0
36	20230905	192200	539765009	1866	1866	1866	1866	0
37	20230905	192100	539765009	1866	1866	1866	1866	0
38	20230905	192000	539765009	1866	1866	1866	1866	0
39	20230905	191900	539765009	1866	1866	1866	1866	0
40	20230905	191800	539765009	1866	1866	1866	1866	0
41	20230905	191700	539765009	1866	1866	1866	1866	0
42	20230905	191600	539765009	1866	1866	1866	1866	0
43	20230905	191500	539765009	1866	1866	1866	1866	0
44	20230905	191400	539765009	1866	1866	1866	1866	0
45	20230905	191300	539765009	1866	1866	1866	1866	0
46	20230905	191200	539765009	1866	1866	1866	1866	0
47	20230905	191100	539765009	1866	1866	1866	1866	0
48	20230905	191000	539765009	1866	1866	1866	1866	0
49	20230905	190900	539765009	1866	1866	1866	1866	0
50	20230905	190800	539765009	1866	1866	1866	1866	0
51	20230905	190700	539765009	1866	1866	1866	1866	0
52	20230905	190600	539765009	1866	1866	1866	1866	0
53	20230905	190500	539765009	1866	1866	1866	1866	0
54	20230905	190400	539765009	1866	1866	1866	1866	0
55	20230905	190300	539765009	1866	1866	1866	1866	0
56	20230905	190200	539765009	1866	1866	1866	1866	0
57	20230905	190100	539765009	1866	1866	1866	1866	0
58	20230905	190000	539765009	1866	1866	1866	1866	0
59	20230905	185900	539765009	1866	1866	1866	1866	0
60	20230905	185800	539765009	1866	1866	1866	1866	0
61	20230905	185700	539765009	1866	1866	1866	1866	0
62	20230905	185600	539765009	1866	1866	1866	1866	6002
63	20230905	185500	539765009	1866	1866	1866	1866	0
64	20230905	185400	539765009	1866	1866	1866	1866	0
65	20230905	185300	539765009	1866	1866	1866	1866	0
66	20230905	185200	539765009	1866	1866	1866	1866	0
67	20230905	185100	539765009	1866	1866	1866	1866	0
68	20230905	185000	539765009	1866	1866	1866	1866	0
69	20230905	184900	539765009	1866	1866	1866	1866	0
70	20230905	184800	539765009	1866	1866	1866	1866	0
71	20230905	184700	539765009	1866	1866	1866	1866	0
72	20230905	184600	539765009	1866	1866	1866	1866	0
73	20230905	184500	539765009	1866	1866	1866	1866	0
74	20230905	184400	539765009	1866	1866	1866	1866	0
75	20230905	184300	539765009	1866	1866	1866	1866	0
76	20230905	184200	539765009	1866	1866	1866	1866	0
77	20230905	184100	539765009	1866	1866	1866	1866	0
78	20230905	184000	539765009	1866	1866	1866	1866	0
79	20230905	183900	539765009	1866	1866	1866	1866	0
80	20230905	183800	539765009	1866	1866	1866	1866	0
81	20230905	183700	539765009	1866	1866	1866	1866	0
82	20230905	183600	539765009	1866	1866	1866	1866	0
83	20230905	183500	539765009	1866	1866	1866	1866	0
84	20230905	183400	539765009	1866	1866	1866	1866	0
85	20230905	183300	539765009	1866	1866	1866	1866	0
86	20230905	183200	539765009	1866	1866	1866	1866	0
87	20230905	183100	539765009	1866	1866	1866	1866	0
88	20230905	183000	539765009	1866	1866	1866	1866	0
89	20230905	182900	539765009	1866	1866	1866	1866	0
90	20230905	182800	539765009	1866	1866	1866	1866	0
91	20230905	182700	539765009	1866	1866	1866	1866	0
92	20230905	182600	539765009	1866	1866	1866	1866	6002
93	20230905	182500	539765009	1866	1866	1866	1866	0
94	20230905	182400	539765009	1866	1866	1866	1866	0
95	20230905	182300	539765009	1866	1866	1866	1866	0
96	20230905	182200	539765009	1866	1866	1866	1866	0
97	20230905	182100	539765009	1866	1866	1866	1866	0
98	20230905	182000	539765009	1866	1866	1866	1866	0
99	20230905	181900	539765009	1866	1866	1866	1866	0
100	20230905	181800	539765009	1866	1866	1866	1866	0
101	20230905	181700	539765009	1866	1866	1866	1866	0
102	20230905	181600	539765009	1866	1866	1866	1866	0
103	20230905	181500	539765009	1866	1866	1866	1866	0
104	20230905	181400	539765009	1866	1866	1866	1866	0
105	20230905	181300	539765009	1866	1866	1866	1866	0
106	20230905	181200	539765009	1866	1866	1866	1866	0
107	20230905	181100	539765009	1866	1866	1866	1866	0
108	20230905	181000	539765009	1866	1866	1866	1866	0
109	20230905	180900	539765009	1866	1866	1866	1866	0
110	20230905	180800	539765009	1866	1866	1866	1866	0
111	20230905	180700	539765009	1866	1866	1866	1866	0
112	20230905	180600	539765009	1866	1866	1866	1866	0
113	20230905	180500	539765009	1866	1866	1866	1866	0
114	20230905	180400	539765009	1866	1866	1866	1866	0
115	20230905	180300	539765009	1866	1866	1866	1866	0
116	20230905	180200	539765009	1866	1866	1866	1866	0
117	20230905	180100	539765009	1866	1866	1866	1866	0
118	20230905	180000	539765009	1866	1866	1866	1866	0
119	20230905	175900	539765009	1866	1866	1866	1866	0
120	20230905	175800	539765009	1866	1866	1866	1866	0
121	20230905	175700	539765009	1866	1866	1866	1866	0
122	20230905	175600	539765009	1866	1866	1866	1866	6002
123	20230905	175500	539765009	1866	1866	1866	1866	0
124	20230905	175400	539765009	1866	1866	1866	1866	0
125	20230905	175300	539765009	1866	1866	1866	1866	0
126	20230905	175200	539765009	1866	1866	1866	1866	0
127	20230905	175100	539765009	1866	1866	1866	1866	0
128	20230905	175000	539765009	1866	1866	1866	1866	0
129	20230905	174900	539765009	1866	1866	1866	1866	0
130	20230905	174800	539765009	1866	1866	1866	1866	0
131	20230905	174700	539765009	1866	1866	1866	1866	0
132	20230905	174600	539765009	1866	1866	1866	1866	0
133	20230905	174500	539765009	1866	1866	1866	1866	0
134	20230905	174400	539765009	1866	1866	1866	1866	0
135	20230905	174300	539765009	1866	1866	1866	1866	0
136	20230905	174200	539765009	1866	1866	1866	1866	0
137	20230905	174100	539765009	1866	1866	1866	1866	0
138	20230905	174000	539765009	1866	1866	1866	1866	0
139	20230905	173900	539765009	1866	1866	1866	1866	0
140	20230905	173800	539765009	1866	1866	1866	1866	0
141	20230905	173700	539765009	1866	1866	1866	1866	0
142	20230905	173600	539765009	1866	1866	1866	1866	0
143	20230905	173500	539765009	1866	1866	1866	1866	0
144	20230905	173400	539765009	1866	1866	1866	1866	0
145	20230905	173300	539765009	1866	1866	1866	1866	0
146	20230905	173200	539765009	1866	1866	1866	1866	0
147	20230905	173100	539765009	1866	1866	1866	1866	0
148	20230905	173000	539765009	1866	1866	1866	1866	0
149	20230905	172900	539765009	1866	1866	1866	1866	0
150	20230905	172800	539765009	1866	1866	1866	1866	0
151	20230905	172700	539765009	1866	1866	1866	1866	0
152	20230905	172600	539765009	1866	1866	1866	1866	6002
153	20230905	172500	539765009	1866	1866	1866	1866	0
154	20230905	172400	539765009	1866	1866	1866	1866	0
155	20230905	172300	539765009	1866	1866	1866	1866	0
156	20230905	172200	539765009	1866	1866	1866	1866	0
157	20230905	172100	539765009	1866	1866	1866	1866	0
158	20230905	172000	539765009	1866	1866	1866	1866	0
159	20230905	171900	539765009	1866	1866	1866	1866	0
160	20230905	171800	539765009	1866	1866	1866	1866	0
161	20230905	171700	539765009	1866	1866	1866	1866	0
162	20230905	171600	539765009	1866	1866	1866	1866	0
163	20230905	171500	539765009	1866	1866	1866	1866	0
164	20230905	171400	539765009	1866	1866	1866	1866	0
165	20230905	171300	539765009	1866	1866	1866	1866	0
166	20230905	171200	539765009	1866	1866	1866	1866	0
167	20230905	171100	539765009	1866	1866	1866	1866	0
168	20230905	171000	539765009	1866	1866	1866	1866	0
169	20230905	170900	539765009	1866	1866	1866	1866	0
170	20230905	170800	539765009	1866	1866	1866	1866	0
171	20230905	170700	539765009	1866	1866	1866	1866	0
172	20230905	170600	539765009	1866	1866	1866	1866	0
173	20230905	170500	539765009	1866	1866	1866	1866	0
174	20230905	170400	539765009	1866	1866	1866	1866	0
175	20230905	170300	539765009	1866	1866	1866	1866	0
176	20230905	170200	539765009	1866	1866	1866	1866	0
177	20230905	170100	539765009	1866	1866	1866	1866	0
178	20230905	170000	539765009	1866	1866	1866	1866	0
179	20230905	165900	539765009	1866	1866	1866	1866	0
180	20230905	165800	539765009	1866	1866	1866	1866	0
181	20230905	165700	539765009	1866	1866	1866	1866	0
182	20230905	165600	539765009	1866	1866	1866	1866	6002
183	20230905	165500	539765009	1866	1866	1866	1866	0
184	20230905	165400	539765009	1866	1866	1866	1866	0
185	20230905	165300	539765009	1866	1866	1866	1866	0
186	20230905	165200	539765009	1866	1866	1866	1866	0
187	20230905	165100	539765009	1866	1866	1866	1866	0
188	20230905	165000	539765009	1866	1866	1866	1866	0
189	20230905	164900	539765009	1866	1866	1866	1866	0
190	20230905	164800	539765009	1866	1866	1866	1866	0
191	20230905	164700	539765009	1866	1866	1866	1866	0
192	20230905	164600	539765009	1866	1866	1866	1866	0
193	20230905	164500	539765009	1866	1866	1866	1866	0
194	20230905	164400	539765009	1866	1866	1866	1866	0
195	20230905	164300	539765009	1866	1866	1866	1866	0
196	20230905	164200	539765009	1866	1866	1866	1866	0
197	20230905	164100	539765009	1866	1866	1866	1866	0
198	20230905	164000	539765009	1866	1866	1866	1866	0
199	20230905	163900	539765009	1866	1866	1866	1866	0
200	20230905	163800	539765009	1866	1866	1866	1866	0
201	20230905	163700	539765009	1866	1866	1866	1866	0
202	20230905	163600	539765009	1866	1866	1866	1866	0
203	20230905	163500	539765009	1866	1866	1866	1866	0
204	20230905	163400	539765009	1866	1866	1866	1866	0
205	20230905	163300	539765009	1866	1866	1866	1866	0
206	20230905	163200	539765009	1866	1866	1866	1866	0
207	20230905	163100	539765009	1866	1866	1866	1866	0
208	20230905	163000	539765009	1866	1866	1866	1866	0
209	20230905	162900	539765009	1866	1866	1866	1866	0
210	20230905	162800	539765009	1866	1866	1866	1866	0
211	20230905	162700	539765009	1866	1866	1866	1866	0
212	20230905	162600	539765009	1866	1866	1866	1866	6002
213	20230905	162500	539765009	1866	1866	1866	1866	0
214	20230905	162400	539765009	1866	1866	1866	1866	0
215	20230905	162300	539765009	1866	1866	1866	1866	0
216	20230905	162200	539765009	1866	1866	1866	1866	0
217	20230905	162100	539765009	1866	1866	1866	1866	0
218	20230905	162000	539765009	1866	1866	1866	1866	0
219	20230905	161900	539765009	1866	1866	1866	1866	0
220	20230905	161800	539765009	1866	1866	1866	1866	0
221	20230905	161700	539765009	1866	1866	1866	1866	0
222	20230905	161600	539765009	1866	1866	1866	1866	0
223	20230905	161500	539765009	1866	1866	1866	1866	0
224	20230905	161400	539765009	1866	1866	1866	1866	0
225	20230905	161300	539765009	1866	1866	1866	1866	0
226	20230905	161200	539765009	1866	1866	1866	1866	0
227	20230905	161100	539765009	1866	1866	1866	1866	0
228	20230905	161000	539765009	1866	1866	1866	1866	0
229	20230905	160900	539765009	1866	1866	1866	1866	0
230	20230905	160800	539765009	1866	1866	1866	1866	0
231	20230905	160700	539765009	1866	1866	1866	1866	0
232	20230905	160600	539765009	1866	1866	1866	1866	0
233	20230905	160500	539765009	1866	1866	1866	1866	0
234	20230905	160400	539765009	1866	1866	1866	1866	0
235	20230905	160300	539765009	1866	1866	1866	1866	0
236	20230905	160200	539765009	1866	1866	1866	1866	0
237	20230905	160100	539765009	1866	1866	1866	1866	0
238	20230905	160000	539765009	1866	1866	1866	1866	0
239	20230905	155900	539765009	1866	1866	1866	1866	0
240	20230905	155800	539765009	1866	1866	1866	1866	0
241	20230905	155700	539765009	1866	1866	1866	1866	0
242	20230905	155600	539765009	1866	1866	1866	1866	6002
243	20230905	155500	539765009	1866	1866	1866	1866	0
244	20230905	155400	539765009	1866	1866	1866	1866	0
245	20230905	155300	539765009	1866	1866	1866	1866	0
246	20230905	155200	539765009	1866	1866	1866	1866	0
247	20230905	155100	539765009	1866	1866	1866	1866	0
248	20230905	155000	539765009	1866	1866	1866	1866	0
249	20230905	154900	539765009	1866	1866	1866	1866	0
250	20230905	154800	539765009	1866	1866	1866	1866	0
251	20230905	154700	539765009	1866	1866	1866	1866	0
252	20230905	154600	539765009	1866	1866	1866	1866	0
253	20230905	154500	539765009	1866	1866	1866	1866	0
254	20230905	154400	539765009	1866	1866	1866	1866	0
255	20230905	154300	539765009	1866	1866	1866	1866	0
256	20230905	154200	539765009	1866	1866	1866	1866	0
257	20230905	154100	539765009	1866	1866	1866	1866	0
258	20230905	154000	539765009	1866	1866	1866	1866	0
259	20230905	153900	539765009	1866	1866	1866	1866	0
260	20230905	153800	539765009	1866	1866	1866	1866	0
261	20230905	153700	539765009	1866	1866	1866	1866	0
262	20230905	153600	539765009	1866	1866	1866	1866	0
263	20230905	153500	539765009	1866	1866	1866	1866	0
264	20230905	153400	539765009	1866	1866	1866	1866	0
265	20230905	153300	539765009	1866	1866	1866	1866	0
266	20230905	153200	539765009	1866	1866	1866	1866	0
267	20230905	153100	539765009	1866	1866	1866	1866	0
268	20230905	153000	539765009	1866	1866	1866	1866	6002
269	20230905	152900	528565277	1866	1866	1866	1866	0
270	20230905	152800	528565277	1866	1866	1866	1866	0
271	20230905	152700	528565277	1866	1866	1866	1866	0
272	20230905	152600	528565277	1866	1866	1866	1866	0
273	20230905	152500	528565277	1866	1866	1866	1866	0
274	20230905	152400	528565277	1866	1866	1866	1866	0
275	20230905	152300	528565277	1866	1866	1866	1866	0
276	20230905	152200	528565277	1866	1866	1866	1866	0
277	20230905	152100	528565277	1866	1866	1866	1866	0
278	20230905	152000	528565277	1866	1866	1866	1866	0
279	20230905	151900	528565277	1866	1868	1872	1864	3819
280	20230905	151800	521439772	1871	1868	1871	1868	2
281	20230905	151700	521436033	1868	1870	1871	1868	254
282	20230905	151600	520961060	1870	1867	1872	1867	1087
283	20230905	151500	518927294	1870	1869	1870	1867	31
284	20230905	151400	518869412	1867	1867	1867	1867	320
285	20230905	151300	518271972	1872	1872	1872	1872	500
286	20230905	151200	517335972	1872	1872	1872	1872	1
287	20230905	151100	517334100	1866	1872	1872	1866	3
288	20230905	151000	517328496	1872	1872	1872	1872	1
289	20230905	150900	517326624	1872	1872	1872	1872	0
290	20230905	150800	517326624	1872	1872	1872	1872	0
291	20230905	150700	517326624	1872	1870	1872	1870	101
292	20230905	150600	517137699	1871	1870	1871	1870	2585
293	20230905	150500	512303694	1870	1867	1870	1865	2644
294	20230905	150400	507369722	1870	1871	1871	1867	62
295	20230905	150300	507253898	1871	1872	1872	1871	56
296	20230905	150200	507149121	1867	1871	1871	1867	1099
297	20230905	150100	505096989	1872	1873	1873	1872	18
298	20230905	150000	505063291	1874	1874	1874	1874	0
299	20230905	145900	505063291	1874	1873	1874	1873	129
300	20230905	145800	504821664	1873	1873	1873	1873	12
301	20230905	145700	504799188	1872	1872	1872	1872	66
302	20230905	145600	504675636	1873	1869	1873	1868	265
303	20230905	145500	504179839	1872	1872	1872	1872	1551
304	20230905	145400	501276367	1869	1869	1869	1869	0
305	20230905	145300	501276367	1869	1869	1872	1869	44
306	20230905	145200	501194125	1869	1869	1869	1869	1
307	20230905	145100	501192256	1869	1872	1872	1869	63
308	20230905	145000	501074451	1878	1873	1887	1873	2489
309	20230905	144900	496390821	1873	1873	1873	1873	0
310	20230905	144800	496390821	1873	1873	1873	1873	1
311	20230905	144700	496388948	1870	1870	1870	1870	1
312	20230905	144600	496387078	1872	1869	1872	1869	25
313	20230905	144500	496340317	1872	1869	1872	1869	22
314	20230905	144400	496299169	1869	1870	1870	1869	332
315	20230905	144300	495678341	1870	1869	1870	1869	3
316	20230905	144200	495672733	1869	1869	1869	1869	5
317	20230905	144100	495663388	1869	1869	1869	1869	72
318	20230905	144000	495528820	1867	1867	1867	1867	69
319	20230905	143900	495399997	1867	1867	1867	1867	74
320	20230905	143800	495261839	1867	1867	1867	1867	112
321	20230905	143700	495052735	1867	1871	1871	1867	1931
322	20230905	143600	491442206	1871	1874	1877	1871	1137
323	20230905	143500	489311708	1874	1874	1874	1872	43
324	20230905	143400	489231192	1872	1872	1872	1872	1
325	20230905	143300	489229320	1882	1875	1882	1875	23
326	20230905	143200	489186134	1877	1873	1877	1873	16
327	20230905	143100	489156152	1873	1873	1873	1873	0
328	20230905	143000	489156152	1873	1873	1873	1873	0
329	20230905	142900	489156152	1873	1873	1873	1873	0
330	20230905	142800	489156152	1873	1873	1873	1873	0
331	20230905	142700	489156152	1873	1870	1873	1870	5
332	20230905	142600	489146799	1870	1870	1870	1870	1
333	20230905	142500	489144929	1870	1873	1873	1870	16
334	20230905	142400	489114994	1873	1873	1873	1873	0
335	20230905	142300	489114994	1873	1873	1873	1873	0
336	20230905	142200	489114994	1873	1873	1873	1873	0
337	20230905	142100	489114994	1873	1870	1873	1870	5
338	20230905	142000	489105639	1870	1870	1870	1870	1
339	20230905	141900	489103769	1870	1864	1870	1864	105
340	20230905	141800	488907842	1866	1864	1866	1864	57
341	20230905	141700	488801592	1866	1867	1867	1864	59
342	20230905	141600	488691591	1865	1867	1869	1865	1479
343	20230905	141500	485932265	1865	1865	1865	1865	1
344	20230905	141400	485930400	1865	1865	1865	1865	49
345	20230905	141300	485839015	1865	1865	1865	1865	1309
346	20230905	141200	483397730	1865	1865	1867	1865	54
347	20230905	141100	483297018	1865	1871	1871	1865	1324
348	20230905	141000	480822273	1873	1871	1873	1871	160
349	20230905	140900	480522849	1871	1871	1873	1870	866
350	20230905	140800	478902778	1874	1880	1880	1874	1273
351	20230905	140700	476512962	1880	1880	1880	1880	0
352	20230905	140600	476512962	1880	1880	1880	1880	972
353	20230905	140500	474685602	1880	1880	1880	1880	19
354	20230905	140400	474649882	1880	1883	1883	1880	19
355	20230905	140300	474614159	1880	1883	1883	1880	500
356	20230905	140200	473673824	1886	1886	1886	1886	0
357	20230905	140100	473673824	1886	1886	1886	1886	0
358	20230905	140000	473673824	1886	1886	1886	1886	1
359	20230905	135900	473671938	1883	1883	1883	1883	2
360	20230905	135800	473668172	1883	1883	1883	1883	20
361	20230905	135700	473630512	1886	1886	1886	1886	50
362	20230905	135600	473536212	1886	1881	1886	1881	507
363	20230905	135500	472580215	1883	1883	1883	1883	108
364	20230905	135400	472376851	1880	1881	1881	1880	84
365	20230905	135300	472218888	1883	1883	1884	1882	1121
366	20230905	135200	470107020	1883	1880	1883	1880	1131
367	20230905	135100	467977395	1880	1880	1880	1880	436
368	20230905	135000	467157715	1880	1880	1880	1880	0
369	20230905	134900	467157715	1880	1880	1880	1880	0
370	20230905	134800	467157715	1880	1880	1880	1880	0
371	20230905	134700	467157715	1880	1880	1880	1880	15
372	20230905	134600	467129515	1880	1880	1880	1880	0
373	20230905	134500	467129515	1880	1881	1881	1880	421
374	20230905	134400	466337997	1880	1881	1881	1880	942
375	20230905	134300	464566989	1882	1880	1882	1880	1129
376	20230905	134200	462443155	1880	1886	1887	1880	12048
377	20230905	134100	439769723	1886	1883	1886	1882	830
378	20230905	134000	438206802	1882	1886	1886	1881	1297
379	20230905	133900	435763554	1888	1889	1889	1888	656
380	20230905	133800	434525025	1892	1899	1899	1890	8007
381	20230905	133700	419365071	1900	1900	1900	1900	0
382	20230905	133600	419365071	1900	1899	1900	1899	3
383	20230905	133500	419359372	1900	1900	1900	1900	0
384	20230905	133400	419359372	1900	1899	1900	1899	2
385	20230905	133300	419355573	1900	1900	1900	1900	0
386	20230905	133200	419355573	1900	1899	1900	1899	5
387	20230905	133100	419346074	1900	1896	1900	1896	14
388	20230905	133000	419319511	1899	1897	1899	1896	78
389	20230905	132900	419171599	1900	1896	1900	1896	91
390	20230905	132800	418998977	1900	1901	1901	1896	1569
391	20230905	132700	416021253	1914	1900	1914	1900	167
392	20230905	132600	415703342	1898	1897	1915	1896	250
393	20230905	132500	415228337	1897	1897	1900	1897	1102
394	20230905	132400	413136714	1898	1898	1898	1896	18
395	20230905	132300	413102582	1896	1896	1898	1896	216
396	20230905	132200	412692846	1896	1898	1898	1896	241
397	20230905	132100	412235448	1900	1900	1900	1900	41
398	20230905	132000	412157548	1901	1901	1901	1901	1
399	20230905	131900	412155647	1901	1901	1901	1901	0
400	20230905	131800	412155647	1901	1901	1901	1901	0
401	20230905	131700	412155647	1901	1901	1901	1901	0
402	20230905	131600	412155647	1901	1901	1901	1901	0
403	20230905	131500	412155647	1901	1901	1901	1901	235
404	20230905	131400	411708912	1902	1902	1902	1902	0
405	20230905	131300	411708912	1902	1902	1902	1902	0
406	20230905	131200	411708912	1902	1902	1902	1902	5
407	20230905	131100	411699402	1901	1901	1901	1901	6
408	20230905	131000	411687996	1901	1901	1901	1901	6
409	20230905	130900	411676590	1902	1904	1904	1901	153
410	20230905	130800	411385394	1904	1904	1904	1904	26
411	20230905	130700	411335890	1901	1901	1901	1901	0
412	20230905	130600	411335890	1901	1901	1901	1901	0
413	20230905	130500	411335890	1901	1901	1901	1901	0
414	20230905	130400	411335890	1901	1901	1901	1901	5
415	20230905	130300	411326385	1902	1902	1902	1902	73
416	20230905	130200	411187539	1902	1903	1903	1902	60
417	20230905	130100	411073417	1903	1905	1912	1903	1301
418	20230905	130000	408591016	1912	1902	1912	1902	295
419	20230905	125900	408029909	1902	1902	1902	1902	0
420	20230905	125800	408029909	1902	1902	1902	1902	0
421	20230905	125700	408029909	1902	1902	1902	1902	0
422	20230905	125600	408029909	1902	1902	1902	1902	3
423	20230905	125500	408024203	1901	1901	1901	1901	0
424	20230905	125400	408024203	1901	1901	1901	1901	0
425	20230905	125300	408024203	1901	1901	1901	1901	0
426	20230905	125200	408024203	1901	1904	1904	1901	4
427	20230905	125100	408016590	1904	1902	1904	1902	4
428	20230905	125000	408008980	1904	1905	1905	1901	112
429	20230905	124900	407796025	1903	1903	1903	1903	0
430	20230905	124800	407796025	1903	1903	1903	1903	0
431	20230905	124700	407796025	1903	1903	1903	1903	4
432	20230905	124600	407788413	1912	1902	1912	1902	44
433	20230905	124500	407704412	1905	1906	1911	1905	71
434	20230905	124400	407568742	1910	1905	1910	1905	68
435	20230905	124300	407438871	1906	1905	1906	1905	30
436	20230905	124200	407381696	1905	1901	1905	1901	86
437	20230905	124100	407218042	1901	1904	1906	1901	84
438	20230905	124000	407058350	1904	1904	1904	1904	1
439	20230905	123900	407056446	1901	1899	1901	1899	2262
440	20230905	123800	402758784	1898	1898	1898	1898	0
441	20230905	123700	402758784	1898	1900	1900	1896	2604
442	20230905	123600	397820863	1901	1901	1901	1900	604
443	20230905	123500	396672941	1904	1904	1904	1904	0
444	20230905	123400	396672941	1904	1901	1904	1901	785
445	20230905	123300	395179853	1901	1901	1901	1900	844
446	20230905	123200	393575720	1903	1903	1903	1903	0
447	20230905	123100	393575720	1903	1903	1903	1903	77
448	20230905	123000	393429189	1901	1907	1907	1900	2341
449	20230905	122900	388966248	1907	1907	1907	1907	100
450	20230905	122800	388775548	1907	1910	1910	1907	401
451	20230905	122700	388009938	1907	1907	1907	1907	7
452	20230905	122600	387996589	1907	1907	1907	1907	7
453	20230905	122500	387983240	1907	1907	1907	1907	200
454	20230905	122400	387601840	1908	1908	1908	1908	0
455	20230905	122300	387601840	1908	1908	1908	1908	394
456	20230905	122200	386850088	1908	1910	1910	1908	1665
457	20230905	122100	383672239	1916	1910	1916	1910	274
458	20230905	122000	383148837	1910	1910	1910	1910	11
459	20230905	121900	383127827	1910	1910	1910	1908	1334
460	20230905	121800	380581205	1912	1912	1912	1912	0
461	20230905	121700	380581205	1912	1909	1912	1909	79
462	20230905	121600	380430311	1909	1913	1913	1908	1103
463	20230905	121500	378322716	1913	1913	1913	1913	77
464	20230905	121400	378175415	1916	1918	1919	1913	2076
465	20230905	121300	374197315	1920	1918	1920	1918	38
466	20230905	121200	374124407	1920	1919	1921	1918	38
467	20230905	121100	374051450	1919	1919	1919	1919	152
468	20230905	121000	373759762	1919	1927	1927	1919	1381
469	20230905	120900	371101733	1927	1943	1944	1926	3252
470	20230905	120800	364823868	1945	1925	1945	1917	2789
471	20230905	120700	359449607	1928	1949	1949	1916	17130
472	20230905	120600	326385601	1950	1927	1951	1927	12601
473	20230905	120500	301933906	1923	1922	1923	1922	501
474	20230905	120400	300970484	1923	1917	1923	1917	1897
475	20230905	120300	297326905	1920	1932	1932	1900	9651
476	20230905	120200	278888852	1935	1927	1960	1927	15795
477	20230905	120100	248172915	1928	1918	1928	1918	710
478	20230905	120000	246804971	1917	1903	1918	1903	4788
479	20230905	115900	237673138	1902	1900	1902	1900	202
480	20230905	115800	237289106	1899	1902	1903	1899	141
481	20230905	115700	237021141	1903	1897	1903	1897	2221
482	20230905	115600	232800071	1898	1898	1898	1898	20
483	20230905	115500	232762111	1898	1898	1898	1897	553
484	20230905	115400	231712533	1897	1897	1897	1897	1
485	20230905	115300	231710636	1897	1897	1897	1897	22
486	20230905	115200	231668902	1897	1897	1897	1897	21
487	20230905	115100	231629065	1897	1898	1898	1897	580
488	20230905	115000	230528393	1898	1898	1898	1898	5
489	20230905	114900	230518903	1897	1897	1898	1897	8
490	20230905	114800	230503721	1897	1897	1897	1897	1
491	20230905	114700	230501824	1897	1897	1897	1897	51
492	20230905	114600	230405077	1897	1897	1897	1897	1
493	20230905	114500	230403180	1897	1897	1897	1897	0
494	20230905	114400	230403180	1897	1897	1897	1897	39
495	20230905	114300	230329197	1897	1897	1897	1897	318
496	20230905	114200	229725951	1897	1893	1898	1893	716
497	20230905	114100	228368058	1892	1892	1894	1892	105
498	20230905	114000	228169198	1893	1892	1893	1892	3
499	20230905	113900	228163521	1892	1893	1894	1892	55
500	20230905	113800	228059358	1892	1892	1892	1892	4
501	20230905	113700	228051790	1893	1892	1893	1892	101
502	20230905	113600	227860599	1890	1890	1890	1890	16
503	20230905	113500	227830359	1890	1890	1890	1890	26
504	20230905	113400	227781219	1890	1890	1893	1890	435
505	20230905	113300	226959064	1890	1890	1890	1890	17
506	20230905	113200	226926934	1890	1890	1892	1890	164
507	20230905	113100	226616702	1890	1891	1891	1890	34
508	20230905	113000	226552422	1891	1889	1892	1889	265
509	20230905	112900	226051572	1890	1890	1890	1890	10
510	20230905	112800	226032672	1888	1888	1888	1888	0
511	20230905	112700	226032672	1888	1888	1888	1888	2
512	20230905	112600	226028896	1889	1887	1889	1887	3
513	20230905	112500	226023233	1889	1889	1889	1889	76
514	20230905	112400	225879669	1889	1889	1889	1889	0
515	20230905	112300	225879669	1889	1889	1889	1889	0
516	20230905	112200	225879669	1889	1889	1889	1889	4
517	20230905	112100	225872113	1891	1889	1891	1889	5
518	20230905	112000	225862666	1889	1892	1892	1889	106
519	20230905	111900	225662125	1892	1892	1892	1892	5
520	20230905	111800	225652665	1892	1891	1892	1891	120
521	20230905	111700	225425697	1889	1889	1889	1889	16
522	20230905	111600	225395473	1887	1887	1887	1887	0
523	20230905	111500	225395473	1887	1887	1887	1887	1
524	20230905	111400	225393586	1887	1887	1887	1887	1
525	20230905	111300	225391699	1886	1887	1887	1886	52
526	20230905	111200	225293577	1887	1887	1887	1887	0
527	20230905	111100	225293577	1887	1886	1889	1886	14
528	20230905	111000	225267161	1886	1886	1886	1886	95
529	20230905	110900	225087991	1886	1886	1886	1886	165
530	20230905	110800	224776801	1886	1887	1888	1886	2435
531	20230905	110700	220181998	1890	1889	1890	1887	1569
532	20230905	110600	217220572	1890	1889	1890	1889	17
533	20230905	110500	217188456	1890	1890	1890	1889	104
534	20230905	110400	216991900	1890	1890	1890	1890	13
535	20230905	110300	216967330	1890	1890	1890	1890	63
536	20230905	110200	216848260	1891	1888	1891	1887	312
537	20230905	110100	216259258	1889	1889	1889	1889	0
538	20230905	110000	216259258	1889	1889	1889	1889	0
539	20230905	105900	216259258	1889	1889	1889	1889	24
540	20230905	105800	216213922	1887	1887	1887	1887	0
541	20230905	105700	216213922	1887	1887	1887	1887	8
542	20230905	105600	216198826	1886	1887	1887	1886	790
543	20230905	105500	214708830	1886	1890	1890	1886	376
544	20230905	105400	213998292	1890	1890	1890	1890	0
545	20230905	105300	213998292	1890	1890	1890	1890	0
546	20230905	105200	213998292	1890	1889	1890	1889	60
547	20230905	105100	213884924	1886	1892	1893	1886	2118
548	20230905	105000	209875662	1890	1884	1890	1884	1472
549	20230905	104900	207095480	1886	1885	1886	1885	4
550	20230905	104800	207087937	1887	1885	1887	1885	161
551	20230905	104700	206784133	1887	1883	1887	1883	1220
552	20230905	104600	204483214	1883	1881	1883	1881	52
553	20230905	104500	204385394	1881	1873	1881	1873	839
554	20230905	104400	202813183	1872	1871	1872	1870	104
555	20230905	104300	202618599	1871	1867	1871	1867	3101
556	20230905	104200	196818873	1867	1863	1867	1863	3839
557	20230905	104100	189665978	1862	1862	1862	1862	1105
558	20230905	104000	187608468	1862	1861	1862	1861	568
559	20230905	103900	186551405	1860	1862	1862	1858	325
560	20230905	103800	185947231	1862	1862	1862	1862	13
561	20230905	103700	185923025	1863	1862	1863	1862	19
562	20230905	103600	185887644	1862	1863	1863	1862	55
563	20230905	103500	185785206	1862	1863	1863	1862	110
564	20230905	103400	185580286	1863	1863	1863	1863	0
565	20230905	103300	185580286	1863	1862	1863	1862	34
566	20230905	103200	185516948	1861	1861	1861	1861	1
567	20230905	103100	185515087	1861	1861	1862	1861	11
568	20230905	103000	185494607	1862	1861	1862	1861	30
569	20230905	102900	185438765	1863	1863	1863	1863	0
570	20230905	102800	185438765	1863	1863	1863	1863	0
571	20230905	102700	185438765	1863	1863	1863	1863	99
572	20230905	102600	185254328	1863	1858	1863	1858	516
573	20230905	102500	184294846	1857	1857	1857	1857	62
574	20230905	102400	184179712	1857	1858	1858	1857	162
575	20230905	102300	183878876	1858	1858	1858	1858	0
576	20230905	102200	183878876	1858	1858	1858	1858	0
577	20230905	102100	183878876	1858	1858	1858	1858	413
578	20230905	102000	183111522	1858	1859	1859	1858	499
579	20230905	101900	182184117	1859	1858	1861	1858	1314
580	20230905	101800	179741964	1858	1861	1861	1858	1230
581	20230905	101700	177455036	1861	1861	1861	1861	1
582	20230905	101600	177453175	1860	1860	1860	1860	10
583	20230905	101500	177434575	1860	1862	1862	1860	262
584	20230905	101400	176947063	1862	1862	1862	1862	4
585	20230905	101300	176939615	1862	1861	1862	1861	1000
586	20230905	101200	175077843	1861	1861	1861	1861	81
587	20230905	101100	174927102	1862	1862	1862	1862	0
588	20230905	101000	174927102	1862	1862	1862	1862	0
589	20230905	100900	174927102	1862	1862	1862	1862	37
590	20230905	100800	174858208	1859	1859	1859	1859	0
591	20230905	100700	174858208	1859	1863	1863	1859	2627
592	20230905	100600	169971140	1865	1864	1865	1864	50
593	20230905	100500	169877891	1865	1864	1865	1859	386
594	20230905	100400	169158843	1862	1861	1862	1861	143
595	20230905	100300	168892687	1860	1862	1865	1860	702
596	20230905	100200	167585637	1860	1860	1860	1860	9
597	20230905	100100	167568897	1860	1860	1860	1860	10
598	20230905	100000	167550297	1860	1863	1863	1860	244
599	20230905	095900	167096048	1867	1863	1867	1863	12
600	20230905	095800	167073653	1863	1862	1863	1862	2904
601	20230905	095700	161664366	1862	1862	1862	1860	213
602	20230905	095600	161267762	1862	1864	1864	1862	251
603	20230905	095500	160800200	1863	1862	1864	1862	2455
604	20230905	095400	156224480	1862	1862	1862	1862	501
605	20230905	095300	155291618	1859	1860	1860	1859	200
606	20230905	095200	154919787	1860	1861	1861	1860	467
607	20230905	095100	154051087	1863	1861	1863	1860	1476
608	20230905	095000	151304096	1861	1865	1865	1861	3061
609	20230905	094900	145606616	1869	1868	1870	1868	61
610	20230905	094800	145492562	1867	1867	1867	1867	0
611	20230905	094700	145492562	1867	1867	1867	1867	0
612	20230905	094600	145492562	1867	1864	1867	1864	615
613	20230905	094500	144344363	1863	1863	1863	1861	1072
614	20230905	094400	142347627	1861	1861	1861	1861	200
615	20230905	094300	141975427	1861	1867	1868	1861	1293
616	20230905	094200	139562650	1864	1860	1866	1860	6158
617	20230905	094100	128095447	1858	1851	1858	1851	394
618	20230905	094000	127365248	1851	1851	1854	1851	4800
619	20230905	093900	118476346	1850	1854	1854	1850	846
620	20230905	093800	116910374	1854	1850	1854	1850	2101
621	20230905	093700	113020942	1850	1856	1856	1850	2777
622	20230905	093600	107880538	1856	1864	1864	1856	1984
623	20230905	093500	104193681	1864	1872	1872	1864	13383
624	20230905	093400	79171386	1875	1875	1875	1875	121
625	20230905	093300	78944511	1872	1875	1876	1872	502
626	20230905	093200	78004707	1872	1875	1875	1872	2081
627	20230905	093100	74108349	1873	1873	1874	1873	799
628	20230905	093000	72611723	1873	1875	1875	1873	306
629	20230905	092900	72038328	1875	1878	1878	1875	73
630	20230905	092800	71901333	1875	1878	1880	1875	3541
631	20230905	092700	65257111	1878	1879	1879	1878	42
632	20230905	092600	65178228	1879	1878	1879	1878	767
633	20230905	092500	63737787	1876	1876	1876	1876	0
634	20230905	092400	63737787	1876	1876	1876	1876	0
635	20230905	092300	63737787	1876	1881	1881	1876	251
636	20230905	092200	63266857	1879	1881	1881	1879	336
637	20230905	092100	62635377	1881	1881	1881	1881	0
638	20230905	092000	62635377	1881	1879	1881	1879	652
639	20230905	091900	61409568	1876	1876	1876	1876	32
640	20230905	091800	61349536	1876	1876	1876	1876	151
641	20230905	091700	61066260	1874	1874	1874	1874	1
642	20230905	091600	61064386	1881	1872	1881	1872	755
643	20230905	091500	59649291	1872	1872	1872	1872	155
644	20230905	091400	59359131	1872	1872	1872	1872	2104
645	20230905	091300	55420443	1876	1881	1884	1872	4604
646	20230905	091200	46775511	1881	1881	1881	1881	0
647	20230905	091100	46775511	1881	1887	1887	1881	483
648	20230905	091000	45865755	1880	1886	1886	1880	10409
649	20230905	090900	26277374	1888	1885	1889	1885	2181
650	20230905	090800	22160977	1885	1885	1885	1885	100
651	20230905	090700	21972477	1884	1884	1884	1884	0
652	20230905	090600	21972477	1884	1884	1884	1884	0
653	20230905	090500	21972477	1884	1884	1884	1884	0
654	20230905	090400	21972477	1884	1884	1884	1884	48
655	20230905	090300	21882045	1886	1889	1906	1886	8596
656	20230905	090200	5590378	1888	1900	1900	1888	921
657	20230905	090100	3845150	1898	1928	1928	1897	755
658	20230905	090000	2390112	1928	1880	1928	1880	1253