KissMeData/010580/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185100	533794489	1902	1902	1902	1902	1042
3	20230907	185000	533794489	1902	1902	1902	1902	0
4	20230907	184900	533794489	1902	1902	1902	1902	0
5	20230907	184800	533794489	1902	1902	1902	1902	0
6	20230907	184700	533794489	1902	1902	1902	1902	0
7	20230907	184600	533794489	1902	1902	1902	1902	0
8	20230907	184500	533794489	1902	1902	1902	1902	0
9	20230907	184400	533794489	1902	1902	1902	1902	0
10	20230907	184300	533794489	1902	1902	1902	1902	0
11	20230907	184200	533794489	1902	1902	1902	1902	0
12	20230907	184100	533794489	1902	1902	1902	1902	0
13	20230907	184000	533794489	1902	1902	1902	1902	0
14	20230907	183900	533794489	1902	1902	1902	1902	0
15	20230907	183800	533794489	1902	1902	1902	1902	0
16	20230907	183700	533794489	1902	1902	1902	1902	0
17	20230907	183600	533794489	1902	1902	1902	1902	0
18	20230907	183500	533794489	1902	1902	1902	1902	0
19	20230907	183400	533794489	1902	1902	1902	1902	0
20	20230907	183300	533794489	1902	1902	1902	1902	0
21	20230907	183200	533794489	1902	1902	1902	1902	0
22	20230907	183100	533794489	1902	1902	1902	1902	0
23	20230907	183000	533794489	1902	1902	1902	1902	0
24	20230907	182900	533794489	1902	1902	1902	1902	0
25	20230907	182800	533794489	1902	1902	1902	1902	0
26	20230907	182700	533794489	1902	1902	1902	1902	0
27	20230907	182600	533794489	1902	1902	1902	1902	0
28	20230907	182500	533794489	1902	1902	1902	1902	0
29	20230907	182400	533794489	1902	1902	1902	1902	0
30	20230907	182300	533794489	1902	1902	1902	1902	0
31	20230907	182200	533794489	1902	1902	1902	1902	0
32	20230907	182100	533794489	1902	1902	1902	1902	1042
33	20230907	182000	533794489	1902	1902	1902	1902	0
34	20230907	181900	533794489	1902	1902	1902	1902	0
35	20230907	181800	533794489	1902	1902	1902	1902	0
36	20230907	181700	533794489	1902	1902	1902	1902	0
37	20230907	181600	533794489	1902	1902	1902	1902	0
38	20230907	181500	533794489	1902	1902	1902	1902	0
39	20230907	181400	533794489	1902	1902	1902	1902	0
40	20230907	181300	533794489	1902	1902	1902	1902	0
41	20230907	181200	533794489	1902	1902	1902	1902	0
42	20230907	181100	533794489	1902	1902	1902	1902	0
43	20230907	181000	533794489	1902	1902	1902	1902	0
44	20230907	180900	533794489	1902	1902	1902	1902	0
45	20230907	180800	533794489	1902	1902	1902	1902	0
46	20230907	180700	533794489	1902	1902	1902	1902	0
47	20230907	180600	533794489	1902	1902	1902	1902	0
48	20230907	180500	533794489	1902	1902	1902	1902	0
49	20230907	180400	533794489	1902	1902	1902	1902	0
50	20230907	180300	533794489	1902	1902	1902	1902	0
51	20230907	180200	533794489	1902	1902	1902	1902	0
52	20230907	180100	533794489	1902	1902	1902	1902	0
53	20230907	180000	533794489	1902	1902	1902	1902	0
54	20230907	175900	533794489	1902	1902	1902	1902	0
55	20230907	175800	533794489	1902	1902	1902	1902	0
56	20230907	175700	533794489	1902	1902	1902	1902	0
57	20230907	175600	533794489	1902	1902	1902	1902	0
58	20230907	175500	533794489	1902	1902	1902	1902	0
59	20230907	175400	533794489	1902	1902	1902	1902	0
60	20230907	175300	533794489	1902	1902	1902	1902	0
61	20230907	175200	533794489	1902	1902	1902	1902	0
62	20230907	175100	533794489	1902	1902	1902	1902	1042
63	20230907	175000	533794489	1902	1902	1902	1902	0
64	20230907	174900	533794489	1902	1902	1902	1902	0
65	20230907	174800	533794489	1902	1902	1902	1902	0
66	20230907	174700	533794489	1902	1902	1902	1902	0
67	20230907	174600	533794489	1902	1902	1902	1902	0
68	20230907	174500	533794489	1902	1902	1902	1902	0
69	20230907	174400	533794489	1902	1902	1902	1902	0
70	20230907	174300	533794489	1902	1902	1902	1902	0
71	20230907	174200	533794489	1902	1902	1902	1902	0
72	20230907	174100	533794489	1902	1902	1902	1902	0
73	20230907	174000	533794489	1902	1902	1902	1902	0
74	20230907	173900	533794489	1902	1902	1902	1902	0
75	20230907	173800	533794489	1902	1902	1902	1902	0
76	20230907	173700	533794489	1902	1902	1902	1902	0
77	20230907	173600	533794489	1902	1902	1902	1902	0
78	20230907	173500	533794489	1902	1902	1902	1902	0
79	20230907	173400	533794489	1902	1902	1902	1902	0
80	20230907	173300	533794489	1902	1902	1902	1902	0
81	20230907	173200	533794489	1902	1902	1902	1902	0
82	20230907	173100	533794489	1902	1902	1902	1902	0
83	20230907	173000	533794489	1902	1902	1902	1902	0
84	20230907	172900	533794489	1902	1902	1902	1902	0
85	20230907	172800	533794489	1902	1902	1902	1902	0
86	20230907	172700	533794489	1902	1902	1902	1902	0
87	20230907	172600	533794489	1902	1902	1902	1902	0
88	20230907	172500	533794489	1902	1902	1902	1902	0
89	20230907	172400	533794489	1902	1902	1902	1902	0
90	20230907	172300	533794489	1902	1902	1902	1902	0
91	20230907	172200	533794489	1902	1902	1902	1902	0
92	20230907	172100	533794489	1902	1902	1902	1902	1042
93	20230907	172000	533794489	1902	1902	1902	1902	0
94	20230907	171900	533794489	1902	1902	1902	1902	0
95	20230907	171800	533794489	1902	1902	1902	1902	0
96	20230907	171700	533794489	1902	1902	1902	1902	0
97	20230907	171600	533794489	1902	1902	1902	1902	0
98	20230907	171500	533794489	1902	1902	1902	1902	0
99	20230907	171400	533794489	1902	1902	1902	1902	0
100	20230907	171300	533794489	1902	1902	1902	1902	0
101	20230907	171200	533794489	1902	1902	1902	1902	0
102	20230907	171100	533794489	1902	1902	1902	1902	0
103	20230907	171000	533794489	1902	1902	1902	1902	0
104	20230907	170900	533794489	1902	1902	1902	1902	0
105	20230907	170800	533794489	1902	1902	1902	1902	0
106	20230907	170700	533794489	1902	1902	1902	1902	0
107	20230907	170600	533794489	1902	1902	1902	1902	0
108	20230907	170500	533794489	1902	1902	1902	1902	0
109	20230907	170400	533794489	1902	1902	1902	1902	0
110	20230907	170300	533794489	1902	1902	1902	1902	0
111	20230907	170200	533794489	1902	1902	1902	1902	0
112	20230907	170100	533794489	1902	1902	1902	1902	0
113	20230907	170000	533794489	1902	1902	1902	1902	0
114	20230907	165900	533794489	1902	1902	1902	1902	0
115	20230907	165800	533794489	1902	1902	1902	1902	0
116	20230907	165700	533794489	1902	1902	1902	1902	0
117	20230907	165600	533794489	1902	1902	1902	1902	0
118	20230907	165500	533794489	1902	1902	1902	1902	0
119	20230907	165400	533794489	1902	1902	1902	1902	0
120	20230907	165300	533794489	1902	1902	1902	1902	0
121	20230907	165200	533794489	1902	1902	1902	1902	0
122	20230907	165100	533794489	1902	1902	1902	1902	1042
123	20230907	165000	533794489	1902	1902	1902	1902	0
124	20230907	164900	533794489	1902	1902	1902	1902	0
125	20230907	164800	533794489	1902	1902	1902	1902	0
126	20230907	164700	533794489	1902	1902	1902	1902	0
127	20230907	164600	533794489	1902	1902	1902	1902	0
128	20230907	164500	533794489	1902	1902	1902	1902	0
129	20230907	164400	533794489	1902	1902	1902	1902	0
130	20230907	164300	533794489	1902	1902	1902	1902	0
131	20230907	164200	533794489	1902	1902	1902	1902	0
132	20230907	164100	533794489	1902	1902	1902	1902	0
133	20230907	164000	533794489	1902	1902	1902	1902	0
134	20230907	163900	533794489	1902	1902	1902	1902	0
135	20230907	163800	533794489	1902	1902	1902	1902	0
136	20230907	163700	533794489	1902	1902	1902	1902	0
137	20230907	163600	533794489	1902	1902	1902	1902	0
138	20230907	163500	533794489	1902	1902	1902	1902	0
139	20230907	163400	533794489	1902	1902	1902	1902	0
140	20230907	163300	533794489	1902	1902	1902	1902	0
141	20230907	163200	533794489	1902	1902	1902	1902	0
142	20230907	163100	533794489	1902	1902	1902	1902	0
143	20230907	163000	533794489	1902	1902	1902	1902	0
144	20230907	162900	533794489	1902	1902	1902	1902	0
145	20230907	162800	533794489	1902	1902	1902	1902	0
146	20230907	162700	533794489	1902	1902	1902	1902	0
147	20230907	162600	533794489	1902	1902	1902	1902	0
148	20230907	162500	533794489	1902	1902	1902	1902	0
149	20230907	162400	533794489	1902	1902	1902	1902	0
150	20230907	162300	533794489	1902	1902	1902	1902	0
151	20230907	162200	533794489	1902	1902	1902	1902	0
152	20230907	162100	533794489	1902	1902	1902	1902	1042
153	20230907	162000	533794489	1902	1902	1902	1902	0
154	20230907	161900	533794489	1902	1902	1902	1902	0
155	20230907	161800	533794489	1902	1902	1902	1902	0
156	20230907	161700	533794489	1902	1902	1902	1902	0
157	20230907	161600	533794489	1902	1902	1902	1902	0
158	20230907	161500	533794489	1902	1902	1902	1902	0
159	20230907	161400	533794489	1902	1902	1902	1902	0
160	20230907	161300	533794489	1902	1902	1902	1902	0
161	20230907	161200	533794489	1902	1902	1902	1902	0
162	20230907	161100	533794489	1902	1902	1902	1902	0
163	20230907	161000	533794489	1902	1902	1902	1902	0
164	20230907	160900	533794489	1902	1902	1902	1902	0
165	20230907	160800	533794489	1902	1902	1902	1902	0
166	20230907	160700	533794489	1902	1902	1902	1902	0
167	20230907	160600	533794489	1902	1902	1902	1902	0
168	20230907	160500	533794489	1902	1902	1902	1902	0
169	20230907	160400	533794489	1902	1902	1902	1902	0
170	20230907	160300	533794489	1902	1902	1902	1902	0
171	20230907	160200	533794489	1902	1902	1902	1902	0
172	20230907	160100	533794489	1902	1902	1902	1902	0
173	20230907	160000	533794489	1902	1902	1902	1902	0
174	20230907	155900	533794489	1902	1902	1902	1902	0
175	20230907	155800	533794489	1902	1902	1902	1902	0
176	20230907	155700	533794489	1902	1902	1902	1902	0
177	20230907	155600	533794489	1902	1902	1902	1902	0
178	20230907	155500	533794489	1902	1902	1902	1902	0
179	20230907	155400	533794489	1902	1902	1902	1902	0
180	20230907	155300	533794489	1902	1902	1902	1902	0
181	20230907	155200	533794489	1902	1902	1902	1902	0
182	20230907	155100	533794489	1902	1902	1902	1902	1042
183	20230907	155000	533794489	1902	1902	1902	1902	0
184	20230907	154900	533794489	1902	1902	1902	1902	0
185	20230907	154800	533794489	1902	1902	1902	1902	0
186	20230907	154700	533794489	1902	1902	1902	1902	0
187	20230907	154600	533794489	1902	1902	1902	1902	0
188	20230907	154500	533794489	1902	1902	1902	1902	0
189	20230907	154400	533794489	1902	1902	1902	1902	0
190	20230907	154300	533794489	1902	1902	1902	1902	0
191	20230907	154200	533794489	1902	1902	1902	1902	0
192	20230907	154100	533794489	1902	1902	1902	1902	0
193	20230907	154000	533794489	1902	1902	1902	1902	0
194	20230907	153900	533794489	1902	1902	1902	1902	0
195	20230907	153800	533794489	1902	1902	1902	1902	0
196	20230907	153700	533794489	1902	1902	1902	1902	0
197	20230907	153600	533794489	1902	1902	1902	1902	0
198	20230907	153500	533794489	1902	1902	1902	1902	0
199	20230907	153400	533794489	1902	1902	1902	1902	0
200	20230907	153300	533794489	1902	1902	1902	1902	0
201	20230907	153200	533794489	1902	1902	1902	1902	0
202	20230907	153100	533794489	1902	1902	1902	1902	0
203	20230907	153000	533794489	1902	1902	1902	1902	1042
204	20230907	152900	531812605	1902	1902	1902	1902	0
205	20230907	152800	531812605	1902	1902	1902	1902	0
206	20230907	152700	531812605	1902	1902	1902	1902	0
207	20230907	152600	531812605	1902	1902	1902	1902	0
208	20230907	152500	531812605	1902	1902	1902	1902	0
209	20230907	152400	531812605	1902	1902	1902	1902	0
210	20230907	152300	531812605	1902	1902	1902	1902	0
211	20230907	152200	531812605	1902	1902	1902	1902	0
212	20230907	152100	531812605	1902	1902	1902	1902	0
213	20230907	152000	531812605	1902	1902	1902	1902	0
214	20230907	151900	531812605	1902	1902	1902	1902	11
215	20230907	151800	531791683	1899	1899	1899	1899	0
216	20230907	151700	531791683	1899	1899	1899	1899	13
217	20230907	151600	531766996	1900	1900	1900	1900	134
218	20230907	151500	531512396	1890	1890	1890	1890	442
219	20230907	151400	530677016	1900	1890	1900	1890	913
220	20230907	151300	528947776	1890	1890	1890	1889	7429
221	20230907	151200	514912967	1890	1890	1890	1890	46
222	20230907	151100	514826027	1890	1890	1890	1890	48
223	20230907	151000	514735307	1900	1890	1900	1890	59
224	20230907	150900	514623567	1890	1890	1890	1890	10
225	20230907	150800	514604667	1890	1902	1902	1890	87
226	20230907	150700	514439637	1902	1890	1902	1890	39
227	20230907	150600	514365891	1902	1890	1902	1890	38
228	20230907	150500	514294059	1902	1890	1902	1890	47
229	20230907	150400	514205217	1902	1902	1902	1902	1
230	20230907	150300	514203315	1890	1902	1902	1890	37
231	20230907	150200	514133373	1902	1890	1902	1890	38
232	20230907	150100	514061541	1902	1902	1902	1890	48
233	20230907	150000	513970797	1890	1890	1890	1890	38
234	20230907	145900	513898977	1902	1890	1902	1890	39
235	20230907	145800	513825243	1902	1902	1902	1902	0
236	20230907	145700	513825243	1902	1902	1902	1890	51
237	20230907	145600	513728829	1890	1890	1890	1890	36
238	20230907	145500	513660789	1902	1890	1902	1890	38
239	20230907	145400	513588957	1902	1904	1904	1890	205
240	20230907	145300	513199143	1904	1904	1904	1904	1
241	20230907	145200	513197239	1889	1904	1904	1889	49
242	20230907	145100	513104648	1889	1900	1904	1889	38
243	20230907	145000	513032840	1904	1889	1904	1889	44
244	20230907	144900	512949619	1904	1889	1904	1889	50
245	20230907	144800	512855139	1894	1894	1894	1894	0
246	20230907	144700	512855139	1894	1894	1894	1894	36
247	20230907	144600	512786955	1894	1895	1896	1894	71
248	20230907	144500	512652433	1895	1890	1896	1889	399
249	20230907	144400	511896740	1889	1894	1894	1889	1841
250	20230907	144300	508412630	1897	1897	1897	1897	3342
251	20230907	144200	502072856	1897	1897	1897	1897	111
252	20230907	144100	501862289	1897	1897	1897	1897	37
253	20230907	144000	501792100	1897	1907	1907	1897	44
254	20230907	143900	501708552	1896	1896	1896	1896	48
255	20230907	143800	501617544	1908	1895	1909	1895	304
256	20230907	143700	501037812	1894	1894	1894	1894	232
257	20230907	143600	500598404	1894	1894	1894	1894	37
258	20230907	143500	500528326	1893	1893	1893	1893	256
259	20230907	143400	500043718	1893	1893	1893	1893	37
260	20230907	143300	499973677	1893	1893	1893	1893	46
261	20230907	143200	499886599	1893	1893	1893	1893	0
262	20230907	143100	499886599	1893	1897	1897	1893	231
263	20230907	143000	499448594	1897	1914	1914	1897	38
264	20230907	142900	499376491	1895	1913	1917	1895	1110
265	20230907	142800	497253122	1914	1893	1914	1893	38
266	20230907	142700	497181167	1918	1888	1918	1888	10014
267	20230907	142600	478080024	1887	1887	1887	1887	0
268	20230907	142500	478080024	1887	1887	1887	1887	37
269	20230907	142400	478010205	1887	1889	1889	1887	58
270	20230907	142300	477900739	1889	1887	1889	1887	57
271	20230907	142200	477793143	1889	1887	1889	1887	38
272	20230907	142100	477721435	1887	1887	1887	1887	0
273	20230907	142000	477721435	1887	1887	1887	1887	49
274	20230907	141900	477628972	1886	1886	1886	1886	36
275	20230907	141800	477561076	1887	1887	1887	1887	37
276	20230907	141700	477491257	1887	1887	1887	1887	36
277	20230907	141600	477423325	1889	1886	1890	1886	816
278	20230907	141500	475881242	1886	1886	1886	1886	0
279	20230907	141400	475881242	1886	1889	1889	1886	70
280	20230907	141300	475749213	1886	1886	1886	1886	36
281	20230907	141200	475681317	1886	1886	1886	1886	37
282	20230907	141100	475611535	1886	1886	1886	1886	48
283	20230907	141000	475521007	1886	1886	1886	1886	0
284	20230907	140900	475521007	1886	1886	1886	1886	37
285	20230907	140800	475451225	1886	1886	1886	1886	36
286	20230907	140700	475383329	1886	1890	1890	1886	701
287	20230907	140600	474060783	1886	1886	1886	1886	36
288	20230907	140500	473992887	1886	1886	1886	1886	0
289	20230907	140400	473992887	1886	1886	1886	1886	47
290	20230907	140300	473904245	1885	1885	1885	1885	36
291	20230907	140200	473836385	1885	1885	1885	1885	37
292	20230907	140100	473766640	1885	1885	1885	1885	48
293	20230907	140000	473676160	1885	1885	1885	1885	147
294	20230907	135900	473399065	1885	1885	1885	1885	0
295	20230907	135800	473399065	1885	1885	1885	1885	37
296	20230907	135700	473329320	1894	1885	1894	1885	37
297	20230907	135600	473259566	1885	1885	1885	1885	37
298	20230907	135500	473189821	1895	1885	1895	1885	66
299	20230907	135400	473065111	1885	1885	1885	1885	0
300	20230907	135300	473065111	1885	1885	1885	1885	52
301	20230907	135200	472967091	1885	1885	1885	1885	46
302	20230907	135100	472880381	1885	1885	1885	1885	37
303	20230907	135000	472810636	1885	1888	1888	1885	189
304	20230907	134900	472453927	1886	1886	1887	1885	1447
305	20230907	134800	469724253	1886	1886	1886	1886	48
306	20230907	134700	469633725	1887	1887	1887	1887	51
307	20230907	134600	469537488	1887	1887	1887	1887	37
308	20230907	134500	469467669	1887	1887	1887	1887	46
309	20230907	134400	469380867	1887	1887	1887	1887	36
310	20230907	134300	469312935	1895	1896	1896	1895	2
311	20230907	134200	469309144	1886	1886	1886	1886	37
312	20230907	134100	469239362	1886	1886	1886	1886	46
313	20230907	134000	469152606	1885	1885	1885	1885	37
314	20230907	133900	469082861	1884	1884	1884	1884	36
315	20230907	133800	469015037	1896	1885	1896	1884	1641
316	20230907	133700	465921810	1885	1885	1885	1885	370
317	20230907	133600	465224360	1885	1885	1885	1885	36
318	20230907	133500	465156500	1884	1896	1896	1884	40
319	20230907	133400	465081104	1889	1885	1889	1884	561
320	20230907	133300	464022386	1884	1884	1884	1884	11
321	20230907	133200	464001662	1884	1884	1884	1884	37
322	20230907	133100	463931954	1884	1884	1884	1884	36
323	20230907	133000	463864130	1885	1885	1885	1884	188
324	20230907	132900	463509801	1884	1884	1884	1884	36
325	20230907	132800	463441977	1885	1886	1886	1885	222
326	20230907	132700	463023297	1887	1886	1887	1886	2
327	20230907	132600	463019524	1887	1886	1887	1886	39
328	20230907	132500	462945933	1887	1887	1888	1886	44
329	20230907	132400	462862907	1887	1886	1887	1886	49
330	20230907	132300	462770492	1886	1887	1887	1886	62
331	20230907	132200	462653534	1886	1886	1886	1886	328
332	20230907	132100	462034926	1887	1896	1896	1887	11
333	20230907	132000	462014160	1886	1886	1886	1886	36
334	20230907	131900	461946264	1886	1887	1887	1886	48
335	20230907	131800	461855697	1888	1888	1888	1888	36
336	20230907	131700	461787729	1887	1887	1887	1887	37
337	20230907	131600	461717910	1887	1887	1887	1887	0
338	20230907	131500	461717910	1887	1888	1888	1887	11133
339	20230907	131400	440699703	1888	1897	1897	1888	38
340	20230907	131300	440627950	1888	1897	1897	1888	37
341	20230907	131200	440558085	1897	1888	1898	1888	134
342	20230907	131100	440304175	1887	1887	1887	1887	0
343	20230907	131000	440304175	1887	1902	1902	1887	804
344	20230907	130900	438777339	1886	1886	1886	1886	36
345	20230907	130800	438709443	1887	1887	1887	1887	37
346	20230907	130700	438639624	1886	1886	1886	1886	36
347	20230907	130600	438571728	1909	1906	1910	1906	2200
348	20230907	130500	434372459	1886	1889	1910	1884	15120
349	20230907	130400	405562883	1890	1880	1890	1878	4281
350	20230907	130300	397490545	1879	1879	1879	1879	37
351	20230907	130200	397421022	1879	1876	1880	1876	102
352	20230907	130100	397229437	1876	1876	1876	1876	686
353	20230907	130000	395942501	1876	1876	1876	1876	0
354	20230907	125900	395942501	1876	1876	1876	1876	36
355	20230907	125800	395874965	1876	1876	1876	1876	37
356	20230907	125700	395805553	1876	1883	1883	1876	21782
357	20230907	125600	354884351	1883	1883	1883	1883	36
358	20230907	125500	354816563	1883	1883	1883	1883	0
359	20230907	125400	354816563	1883	1883	1884	1883	82
360	20230907	125300	354662156	1883	1883	1883	1883	4
361	20230907	125200	354654624	1888	1882	1888	1882	38
362	20230907	125100	354583102	1880	1880	1880	1880	36
363	20230907	125000	354515422	1879	1879	1879	1879	0
364	20230907	124900	354515422	1879	1879	1879	1879	55
365	20230907	124800	354412077	1878	1888	1888	1877	641
366	20230907	124700	353208807	1877	1881	1881	1877	21778
367	20230907	124600	312266601	1880	1880	1890	1880	2447
368	20230907	124500	307642161	1881	1881	1881	1881	37
369	20230907	124400	307572564	1910	1910	1910	1910	0
370	20230907	124300	307572564	1910	1879	1910	1879	13036
371	20230907	124200	282986439	1879	1880	1880	1878	756
372	20230907	124100	281565249	1878	1880	1880	1878	568
373	20230907	124000	280497545	1880	1880	1880	1880	36
374	20230907	123900	280429865	1886	1886	1886	1886	0
375	20230907	123800	280429865	1886	1886	1886	1886	60
376	20230907	123700	280316705	1886	1879	1886	1879	37
377	20230907	123600	280247175	1877	1877	1877	1877	37
378	20230907	123500	280177726	1875	1875	1875	1875	46
379	20230907	123400	280091476	1875	1875	1875	1875	0
380	20230907	123300	280091476	1875	1875	1875	1875	37
381	20230907	123200	280022101	1875	1875	1875	1875	36
382	20230907	123100	279954601	1875	1876	1877	1875	2212
383	20230907	123000	275804869	1875	1880	1880	1875	1944
384	20230907	122900	272155274	1887	1880	1887	1880	38
385	20230907	122800	272083827	1881	1881	1881	1881	22
386	20230907	122700	272042445	1880	1881	1881	1880	24
387	20230907	122600	271997311	1882	1882	1882	1882	37
388	20230907	122500	271927677	1878	1878	1878	1878	36
389	20230907	122400	271860069	1877	1877	1877	1877	36
390	20230907	122300	271792497	1904	1895	1904	1895	1000
391	20230907	122200	269892862	1876	1879	1897	1876	6537
392	20230907	122100	257541452	1873	1873	1873	1873	36
393	20230907	122000	257474024	1873	1873	1873	1873	37
394	20230907	121900	257404723	1873	1873	1873	1873	36
395	20230907	121800	257337295	1880	1873	1880	1873	624
396	20230907	121700	256164434	1873	1873	1873	1873	0
397	20230907	121600	256164434	1873	1873	1873	1873	46
398	20230907	121500	256078276	1872	1872	1872	1872	705
399	20230907	121400	254758516	1872	1872	1872	1872	47
400	20230907	121300	254670532	1872	1870	1872	1870	222
401	20230907	121200	254255026	1872	1872	1872	1872	321
402	20230907	121100	253654114	1872	1870	1872	1870	1133
403	20230907	121000	251535312	1871	1871	1880	1870	524
404	20230907	120900	250554321	1871	1874	1874	1871	2229
405	20230907	120800	246382398	1872	1872	1872	1872	36
406	20230907	120700	246315006	1872	1880	1880	1872	3305
407	20230907	120600	240111957	1880	1880	1880	1880	37
408	20230907	120500	240042397	1882	1882	1882	1882	50
409	20230907	120400	239948297	1882	1882	1882	1882	7
410	20230907	120300	239935123	1882	1882	1882	1882	259
411	20230907	120200	239447685	1882	1883	1883	1882	641
412	20230907	120100	238240793	1883	1883	1883	1883	10
413	20230907	120000	238221963	1884	1883	1884	1882	517
414	20230907	115900	237248479	1882	1880	1882	1880	64
415	20230907	115800	237128105	1880	1879	1880	1879	643
416	20230907	115700	235919307	1880	1877	1880	1876	762
417	20230907	115600	234487789	1877	1879	1879	1876	544
418	20230907	115500	233466728	1880	1881	1881	1877	2697
419	20230907	115400	228396016	1881	1881	1882	1881	50
420	20230907	115300	228301964	1883	1883	1883	1881	1264
421	20230907	115200	225922008	1883	1887	1887	1883	2754
422	20230907	115100	220731067	1887	1891	1891	1887	1411
423	20230907	115000	218067926	1888	1889	1889	1888	137
424	20230907	114900	217809181	1888	1889	1889	1888	99
425	20230907	114800	217622180	1888	1889	1889	1888	682
426	20230907	114700	216334386	1891	1888	1891	1888	151
427	20230907	114600	216049117	1888	1888	1888	1888	37
428	20230907	114500	215979261	1890	1889	1890	1888	149
429	20230907	114400	215697773	1889	1891	1891	1889	629
430	20230907	114300	214509492	1889	1889	1889	1889	37
431	20230907	114200	214439599	1889	1889	1889	1889	36
432	20230907	114100	214371595	1889	1891	1891	1889	358
433	20230907	114000	213694917	1891	1891	1891	1891	0
434	20230907	113900	213694917	1891	1892	1892	1891	39
435	20230907	113800	213621165	1890	1890	1890	1890	37
436	20230907	113700	213551235	1892	1890	1892	1890	52
437	20230907	113600	213452947	1890	1890	1890	1890	63
438	20230907	113500	213333877	1890	1890	1890	1890	0
439	20230907	113400	213333877	1890	1890	1890	1890	37
440	20230907	113300	213263947	1890	1890	1890	1890	47
441	20230907	113200	213175117	1890	1890	1890	1890	37
442	20230907	113100	213105187	1890	1890	1890	1890	36
443	20230907	113000	213037147	1890	1890	1890	1890	291
444	20230907	112900	212487157	1890	1890	1890	1890	114
445	20230907	112800	212271697	1890	1891	1891	1890	1088
446	20230907	112700	210214373	1890	1890	1890	1890	37
447	20230907	112600	210144443	1890	1890	1890	1890	48
448	20230907	112500	210053723	1890	1890	1890	1890	37
449	20230907	112400	209983793	1890	1890	1890	1890	0
450	20230907	112300	209983793	1890	1891	1891	1890	315
451	20230907	112200	209388192	1891	1891	1891	1891	37
452	20230907	112100	209318225	1891	1892	1892	1891	156
453	20230907	112000	209023109	1892	1892	1892	1892	36
454	20230907	111900	208954997	1892	1892	1892	1892	586
455	20230907	111800	207846285	1892	1893	1893	1892	1084
456	20230907	111700	205795224	1893	1893	1893	1893	36
457	20230907	111600	205727076	1893	1893	1893	1893	48
458	20230907	111500	205636212	1894	1893	1894	1893	37
459	20230907	111400	205566170	1893	1893	1893	1893	40
460	20230907	111300	205490450	1893	1894	1894	1893	327
461	20230907	111200	204871139	1893	1894	1894	1893	954
462	20230907	111100	203064338	1894	1894	1894	1894	37
463	20230907	111000	202994260	1896	1896	1896	1896	2
464	20230907	110900	202990468	1894	1894	1894	1894	86
465	20230907	110800	202827584	1892	1892	1892	1892	0
466	20230907	110700	202827584	1892	1892	1892	1892	0
467	20230907	110600	202827584	1892	1894	1894	1892	33
468	20230907	110500	202765093	1894	1894	1894	1894	448
469	20230907	110400	201916581	1894	1896	1896	1894	2577
470	20230907	110300	197031716	1896	1897	1899	1896	174
471	20230907	110200	196701429	1896	1896	1896	1896	0
472	20230907	110100	196701429	1896	1900	1900	1896	82
473	20230907	110000	196545637	1900	1900	1900	1899	200
474	20230907	105900	196165647	1900	1896	1900	1896	84
475	20230907	105800	196006299	1900	1900	1900	1900	1
476	20230907	105700	196004399	1897	1901	1902	1897	7567
477	20230907	105600	181626945	1901	1902	1902	1901	403
478	20230907	105500	180860515	1903	1903	1903	1903	0
479	20230907	105400	180860515	1903	1903	1903	1903	0
480	20230907	105300	180860515	1903	1903	1903	1903	0
481	20230907	105200	180860515	1903	1903	1903	1903	1
482	20230907	105100	180858612	1902	1902	1902	1902	85
483	20230907	105000	180696942	1902	1902	1902	1902	24
484	20230907	104900	180651294	1902	1903	1903	1902	21
485	20230907	104800	180611349	1902	1902	1903	1902	167
486	20230907	104700	180293666	1903	1904	1904	1902	376
487	20230907	104600	179578053	1903	1903	1903	1903	0
488	20230907	104500	179578053	1903	1903	1903	1903	0
489	20230907	104400	179578053	1903	1903	1903	1903	0
490	20230907	104300	179578053	1903	1903	1903	1903	1
491	20230907	104200	179576150	1904	1904	1904	1904	1
492	20230907	104100	179574246	1904	1904	1904	1904	1
493	20230907	104000	179572342	1903	1903	1903	1903	1
494	20230907	103900	179570439	1901	1907	1907	1901	2718
495	20230907	103800	174397535	1907	1910	1910	1907	178
496	20230907	103700	174057930	1910	1910	1910	1910	47
497	20230907	103600	173968160	1910	1910	1910	1910	1
498	20230907	103500	173966250	1915	1915	1915	1914	151
499	20230907	103400	173677098	1916	1916	1916	1916	0
500	20230907	103300	173677098	1916	1916	1916	1916	10
501	20230907	103200	173657938	1916	1916	1916	1916	0
502	20230907	103100	173657938	1916	1915	1916	1915	50
503	20230907	103000	173562181	1916	1913	1916	1913	500
504	20230907	102900	172605270	1907	1907	1907	1904	502
505	20230907	102800	171649018	1908	1912	1912	1908	2537
506	20230907	102700	166803696	1913	1913	1913	1913	17
507	20230907	102600	166771175	1914	1912	1914	1912	100
508	20230907	102500	166579955	1911	1912	1912	1911	104
509	20230907	102400	166381210	1915	1915	1915	1915	0
510	20230907	102300	166381210	1915	1915	1915	1915	111
511	20230907	102200	166168645	1911	1911	1911	1911	0
512	20230907	102100	166168645	1911	1911	1911	1911	0
513	20230907	102000	166168645	1911	1911	1911	1911	0
514	20230907	101900	166168645	1911	1911	1911	1911	0
515	20230907	101800	166168645	1911	1911	1911	1911	87
516	20230907	101700	166002388	1917	1917	1917	1917	0
517	20230907	101600	166002388	1917	1912	1917	1910	274
518	20230907	101500	165478666	1912	1915	1915	1912	1279
519	20230907	101400	163031794	1916	1913	1918	1913	135
520	20230907	101300	162773444	1913	1913	1913	1913	1618
521	20230907	101200	159678210	1913	1921	1921	1913	8817
522	20230907	101100	142781296	1924	1924	1924	1924	0
523	20230907	101000	142781296	1924	1924	1924	1924	1
524	20230907	100900	142779372	1924	1924	1924	1924	0
525	20230907	100800	142779372	1924	1924	1924	1924	0
526	20230907	100700	142779372	1924	1924	1924	1924	0
527	20230907	100600	142779372	1924	1924	1924	1924	1
528	20230907	100500	142777448	1919	1919	1919	1919	0
529	20230907	100400	142777448	1919	1919	1919	1919	0
530	20230907	100300	142777448	1919	1919	1919	1919	0
531	20230907	100200	142777448	1919	1920	1920	1919	3442
532	20230907	100100	136168894	1920	1921	1921	1920	2597
533	20230907	100000	131182397	1921	1921	1921	1921	48
534	20230907	095900	131090189	1920	1925	1925	1920	1433
535	20230907	095800	128337426	1925	1926	1926	1925	402
536	20230907	095700	127563175	1926	1926	1926	1925	129
537	20230907	095600	127314734	1923	1923	1923	1923	0
538	20230907	095500	127314734	1923	1921	1923	1921	46
539	20230907	095400	127226358	1921	1922	1922	1921	2592
540	20230907	095300	122246061	1923	1923	1923	1923	0
541	20230907	095200	122246061	1923	1923	1923	1923	56
542	20230907	095100	122138373	1923	1923	1923	1923	44
543	20230907	095000	122053761	1923	1923	1923	1923	1236
544	20230907	094900	119676933	1924	1924	1924	1924	50
545	20230907	094800	119580733	1923	1923	1923	1923	0
546	20230907	094700	119580733	1923	1923	1923	1923	0
547	20230907	094600	119580733	1923	1922	1923	1922	5258
548	20230907	094500	109474419	1922	1923	1923	1921	1322
549	20230907	094400	106933982	1923	1930	1930	1923	3051
550	20230907	094300	101058671	1930	1930	1930	1930	0
551	20230907	094200	101058671	1930	1930	1930	1930	0
552	20230907	094100	101058671	1930	1930	1930	1930	0
553	20230907	094000	101058671	1930	1927	1930	1927	50
554	20230907	093900	100962216	1927	1923	1927	1923	5194
555	20230907	093800	90967979	1923	1925	1925	1922	7491
556	20230907	093700	76553132	1925	1928	1930	1925	4027
557	20230907	093600	68796047	1927	1927	1927	1927	100
558	20230907	093500	68603347	1928	1932	1932	1928	356
559	20230907	093400	67916905	1932	1932	1932	1932	12
560	20230907	093300	67893721	1933	1933	1933	1933	0
561	20230907	093200	67893721	1933	1932	1933	1932	10
562	20230907	093100	67874400	1932	1932	1932	1932	0
563	20230907	093000	67874400	1932	1932	1932	1932	1
564	20230907	092900	67872468	1932	1932	1932	1932	55
565	20230907	092800	67766208	1930	1930	1930	1930	0
566	20230907	092700	67766208	1930	1930	1930	1930	4118
567	20230907	092600	59818468	1930	1930	1930	1930	1324
568	20230907	092500	57263148	1930	1930	1930	1930	99
569	20230907	092400	57072078	1935	1930	1935	1930	133
570	20230907	092300	56815378	1936	1936	1936	1936	0
571	20230907	092200	56815378	1936	1936	1936	1936	0
572	20230907	092100	56815378	1936	1926	1937	1926	5442
573	20230907	092000	46334065	1926	1927	1927	1926	1089
574	20230907	091900	44236181	1926	1929	1929	1926	1426
575	20230907	091800	41485457	1939	1928	1939	1928	1694
576	20230907	091700	38211921	1939	1928	1939	1928	5082
577	20230907	091600	28358825	1939	1927	1939	1926	4663
578	20230907	091500	19376622	1925	1925	1925	1925	0
579	20230907	091400	19376622	1925	1941	1941	1925	128
580	20230907	091300	19130158	1924	1933	1933	1924	5040
581	20230907	091200	9403063	1942	1942	1942	1942	0
582	20230907	091100	9403063	1942	1942	1942	1942	0
583	20230907	091000	9403063	1942	1933	1942	1932	1984
584	20230907	090900	5551538	1942	1942	1942	1933	72
585	20230907	090800	5412036	1943	1943	1943	1943	0
586	20230907	090700	5412036	1943	1944	1944	1934	1132
587	20230907	090600	3212665	1945	1937	1945	1935	1167
588	20230907	090500	947924	1937	1937	1937	1937	0
589	20230907	090400	947924	1937	1936	1937	1936	61
590	20230907	090300	829778	1944	1944	1944	1944	0
591	20230907	090200	829778	1944	1944	1944	1944	9
592	20230907	090100	812282	1944	1944	1944	1944	1
593	20230907	090000	810338	1945	1948	1948	1945	416