KissMeData/307280/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203400	391993532	1880	1880	1880	1880	7551
3	20230913	203300	391993532	1880	1880	1880	1880	0
4	20230913	203200	391993532	1880	1880	1880	1880	0
5	20230913	203100	391993532	1880	1880	1880	1880	0
6	20230913	203000	391993532	1880	1880	1880	1880	0
7	20230913	202900	391993532	1880	1880	1880	1880	0
8	20230913	202800	391993532	1880	1880	1880	1880	0
9	20230913	202700	391993532	1880	1880	1880	1880	0
10	20230913	202600	391993532	1880	1880	1880	1880	0
11	20230913	202500	391993532	1880	1880	1880	1880	0
12	20230913	202400	391993532	1880	1880	1880	1880	0
13	20230913	202300	391993532	1880	1880	1880	1880	0
14	20230913	202200	391993532	1880	1880	1880	1880	0
15	20230913	202100	391993532	1880	1880	1880	1880	0
16	20230913	202000	391993532	1880	1880	1880	1880	0
17	20230913	201900	391993532	1880	1880	1880	1880	0
18	20230913	201800	391993532	1880	1880	1880	1880	0
19	20230913	201700	391993532	1880	1880	1880	1880	0
20	20230913	201600	391993532	1880	1880	1880	1880	0
21	20230913	201500	391993532	1880	1880	1880	1880	0
22	20230913	201400	391993532	1880	1880	1880	1880	0
23	20230913	201300	391993532	1880	1880	1880	1880	0
24	20230913	201200	391993532	1880	1880	1880	1880	0
25	20230913	201100	391993532	1880	1880	1880	1880	0
26	20230913	201000	391993532	1880	1880	1880	1880	0
27	20230913	200900	391993532	1880	1880	1880	1880	0
28	20230913	200800	391993532	1880	1880	1880	1880	0
29	20230913	200700	391993532	1880	1880	1880	1880	0
30	20230913	200600	391993532	1880	1880	1880	1880	0
31	20230913	200500	391993532	1880	1880	1880	1880	0
32	20230913	200400	391993532	1880	1880	1880	1880	7551
33	20230913	200300	391993532	1880	1880	1880	1880	0
34	20230913	200200	391993532	1880	1880	1880	1880	0
35	20230913	200100	391993532	1880	1880	1880	1880	0
36	20230913	200000	391993532	1880	1880	1880	1880	0
37	20230913	195900	391993532	1880	1880	1880	1880	0
38	20230913	195800	391993532	1880	1880	1880	1880	0
39	20230913	195700	391993532	1880	1880	1880	1880	0
40	20230913	195600	391993532	1880	1880	1880	1880	0
41	20230913	195500	391993532	1880	1880	1880	1880	0
42	20230913	195400	391993532	1880	1880	1880	1880	0
43	20230913	195300	391993532	1880	1880	1880	1880	0
44	20230913	195200	391993532	1880	1880	1880	1880	0
45	20230913	195100	391993532	1880	1880	1880	1880	0
46	20230913	195000	391993532	1880	1880	1880	1880	0
47	20230913	194900	391993532	1880	1880	1880	1880	0
48	20230913	194800	391993532	1880	1880	1880	1880	0
49	20230913	194700	391993532	1880	1880	1880	1880	0
50	20230913	194600	391993532	1880	1880	1880	1880	0
51	20230913	194500	391993532	1880	1880	1880	1880	0
52	20230913	194400	391993532	1880	1880	1880	1880	0
53	20230913	194300	391993532	1880	1880	1880	1880	0
54	20230913	194200	391993532	1880	1880	1880	1880	0
55	20230913	194100	391993532	1880	1880	1880	1880	0
56	20230913	194000	391993532	1880	1880	1880	1880	0
57	20230913	193900	391993532	1880	1880	1880	1880	0
58	20230913	193800	391993532	1880	1880	1880	1880	0
59	20230913	193700	391993532	1880	1880	1880	1880	0
60	20230913	193600	391993532	1880	1880	1880	1880	0
61	20230913	193500	391993532	1880	1880	1880	1880	0
62	20230913	193400	391993532	1880	1880	1880	1880	7551
63	20230913	193300	391993532	1880	1880	1880	1880	0
64	20230913	193200	391993532	1880	1880	1880	1880	0
65	20230913	193100	391993532	1880	1880	1880	1880	0
66	20230913	193000	391993532	1880	1880	1880	1880	0
67	20230913	192900	391993532	1880	1880	1880	1880	0
68	20230913	192800	391993532	1880	1880	1880	1880	0
69	20230913	192700	391993532	1880	1880	1880	1880	0
70	20230913	192600	391993532	1880	1880	1880	1880	0
71	20230913	192500	391993532	1880	1880	1880	1880	0
72	20230913	192400	391993532	1880	1880	1880	1880	0
73	20230913	192300	391993532	1880	1880	1880	1880	0
74	20230913	192200	391993532	1880	1880	1880	1880	0
75	20230913	192100	391993532	1880	1880	1880	1880	0
76	20230913	192000	391993532	1880	1880	1880	1880	0
77	20230913	191900	391993532	1880	1880	1880	1880	0
78	20230913	191800	391993532	1880	1880	1880	1880	0
79	20230913	191700	391993532	1880	1880	1880	1880	0
80	20230913	191600	391993532	1880	1880	1880	1880	0
81	20230913	191500	391993532	1880	1880	1880	1880	0
82	20230913	191400	391993532	1880	1880	1880	1880	0
83	20230913	191300	391993532	1880	1880	1880	1880	0
84	20230913	191200	391993532	1880	1880	1880	1880	0
85	20230913	191100	391993532	1880	1880	1880	1880	0
86	20230913	191000	391993532	1880	1880	1880	1880	0
87	20230913	190900	391993532	1880	1880	1880	1880	0
88	20230913	190800	391993532	1880	1880	1880	1880	0
89	20230913	190700	391993532	1880	1880	1880	1880	0
90	20230913	190600	391993532	1880	1880	1880	1880	0
91	20230913	190500	391993532	1880	1880	1880	1880	0
92	20230913	190400	391993532	1880	1880	1880	1880	7551
93	20230913	190300	391993532	1880	1880	1880	1880	0
94	20230913	190200	391993532	1880	1880	1880	1880	0
95	20230913	190100	391993532	1880	1880	1880	1880	0
96	20230913	190000	391993532	1880	1880	1880	1880	0
97	20230913	185900	391993532	1880	1880	1880	1880	0
98	20230913	185800	391993532	1880	1880	1880	1880	0
99	20230913	185700	391993532	1880	1880	1880	1880	0
100	20230913	185600	391993532	1880	1880	1880	1880	0
101	20230913	185500	391993532	1880	1880	1880	1880	0
102	20230913	185400	391993532	1880	1880	1880	1880	0
103	20230913	185300	391993532	1880	1880	1880	1880	0
104	20230913	185200	391993532	1880	1880	1880	1880	0
105	20230913	185100	391993532	1880	1880	1880	1880	0
106	20230913	185000	391993532	1880	1880	1880	1880	0
107	20230913	184900	391993532	1880	1880	1880	1880	0
108	20230913	184800	391993532	1880	1880	1880	1880	0
109	20230913	184700	391993532	1880	1880	1880	1880	0
110	20230913	184600	391993532	1880	1880	1880	1880	0
111	20230913	184500	391993532	1880	1880	1880	1880	0
112	20230913	184400	391993532	1880	1880	1880	1880	0
113	20230913	184300	391993532	1880	1880	1880	1880	0
114	20230913	184200	391993532	1880	1880	1880	1880	0
115	20230913	184100	391993532	1880	1880	1880	1880	0
116	20230913	184000	391993532	1880	1880	1880	1880	0
117	20230913	183900	391993532	1880	1880	1880	1880	0
118	20230913	183800	391993532	1880	1880	1880	1880	0
119	20230913	183700	391993532	1880	1880	1880	1880	0
120	20230913	183600	391993532	1880	1880	1880	1880	0
121	20230913	183500	391993532	1880	1880	1880	1880	0
122	20230913	183400	391993532	1880	1880	1880	1880	7551
123	20230913	183300	391993532	1880	1880	1880	1880	0
124	20230913	183200	391993532	1880	1880	1880	1880	0
125	20230913	183100	391993532	1880	1880	1880	1880	0
126	20230913	183000	391993532	1880	1880	1880	1880	0
127	20230913	182900	391993532	1880	1880	1880	1880	0
128	20230913	182800	391993532	1880	1880	1880	1880	0
129	20230913	182700	391993532	1880	1880	1880	1880	0
130	20230913	182600	391993532	1880	1880	1880	1880	0
131	20230913	182500	391993532	1880	1880	1880	1880	0
132	20230913	182400	391993532	1880	1880	1880	1880	0
133	20230913	182300	391993532	1880	1880	1880	1880	0
134	20230913	182200	391993532	1880	1880	1880	1880	0
135	20230913	182100	391993532	1880	1880	1880	1880	0
136	20230913	182000	391993532	1880	1880	1880	1880	0
137	20230913	181900	391993532	1880	1880	1880	1880	0
138	20230913	181800	391993532	1880	1880	1880	1880	0
139	20230913	181700	391993532	1880	1880	1880	1880	0
140	20230913	181600	391993532	1880	1880	1880	1880	0
141	20230913	181500	391993532	1880	1880	1880	1880	0
142	20230913	181400	391993532	1880	1880	1880	1880	0
143	20230913	181300	391993532	1880	1880	1880	1880	0
144	20230913	181200	391993532	1880	1880	1880	1880	0
145	20230913	181100	391993532	1880	1880	1880	1880	0
146	20230913	181000	391993532	1880	1880	1880	1880	0
147	20230913	180900	391993532	1880	1880	1880	1880	0
148	20230913	180800	391993532	1880	1880	1880	1880	0
149	20230913	180700	391993532	1880	1880	1880	1880	0
150	20230913	180600	391993532	1880	1880	1880	1880	0
151	20230913	180500	391993532	1880	1880	1880	1880	0
152	20230913	180400	391993532	1880	1880	1880	1880	7551
153	20230913	180300	391993532	1880	1880	1880	1880	0
154	20230913	180200	391993532	1880	1880	1880	1880	0
155	20230913	180100	391993532	1880	1880	1880	1880	0
156	20230913	180000	391993532	1880	1880	1880	1880	0
157	20230913	175900	391993532	1880	1880	1880	1880	0
158	20230913	175800	391993532	1880	1880	1880	1880	0
159	20230913	175700	391993532	1880	1880	1880	1880	0
160	20230913	175600	391993532	1880	1880	1880	1880	0
161	20230913	175500	391993532	1880	1880	1880	1880	0
162	20230913	175400	391993532	1880	1880	1880	1880	0
163	20230913	175300	391993532	1880	1880	1880	1880	0
164	20230913	175200	391993532	1880	1880	1880	1880	0
165	20230913	175100	391993532	1880	1880	1880	1880	0
166	20230913	175000	391993532	1880	1880	1880	1880	0
167	20230913	174900	391993532	1880	1880	1880	1880	0
168	20230913	174800	391993532	1880	1880	1880	1880	0
169	20230913	174700	391993532	1880	1880	1880	1880	0
170	20230913	174600	391993532	1880	1880	1880	1880	0
171	20230913	174500	391993532	1880	1880	1880	1880	0
172	20230913	174400	391993532	1880	1880	1880	1880	0
173	20230913	174300	391993532	1880	1880	1880	1880	0
174	20230913	174200	391993532	1880	1880	1880	1880	0
175	20230913	174100	391993532	1880	1880	1880	1880	0
176	20230913	174000	391993532	1880	1880	1880	1880	0
177	20230913	173900	391993532	1880	1880	1880	1880	0
178	20230913	173800	391993532	1880	1880	1880	1880	0
179	20230913	173700	391993532	1880	1880	1880	1880	0
180	20230913	173600	391993532	1880	1880	1880	1880	0
181	20230913	173500	391993532	1880	1880	1880	1880	0
182	20230913	173400	391993532	1880	1880	1880	1880	7551
183	20230913	173300	391993532	1880	1880	1880	1880	0
184	20230913	173200	391993532	1880	1880	1880	1880	0
185	20230913	173100	391993532	1880	1880	1880	1880	0
186	20230913	173000	391993532	1880	1880	1880	1880	0
187	20230913	172900	391993532	1880	1880	1880	1880	0
188	20230913	172800	391993532	1880	1880	1880	1880	0
189	20230913	172700	391993532	1880	1880	1880	1880	0
190	20230913	172600	391993532	1880	1880	1880	1880	0
191	20230913	172500	391993532	1880	1880	1880	1880	0
192	20230913	172400	391993532	1880	1880	1880	1880	0
193	20230913	172300	391993532	1880	1880	1880	1880	0
194	20230913	172200	391993532	1880	1880	1880	1880	0
195	20230913	172100	391993532	1880	1880	1880	1880	0
196	20230913	172000	391993532	1880	1880	1880	1880	0
197	20230913	171900	391993532	1880	1880	1880	1880	0
198	20230913	171800	391993532	1880	1880	1880	1880	0
199	20230913	171700	391993532	1880	1880	1880	1880	0
200	20230913	171600	391993532	1880	1880	1880	1880	0
201	20230913	171500	391993532	1880	1880	1880	1880	0
202	20230913	171400	391993532	1880	1880	1880	1880	0
203	20230913	171300	391993532	1880	1880	1880	1880	0
204	20230913	171200	391993532	1880	1880	1880	1880	0
205	20230913	171100	391993532	1880	1880	1880	1880	0
206	20230913	171000	391993532	1880	1880	1880	1880	0
207	20230913	170900	391993532	1880	1880	1880	1880	0
208	20230913	170800	391993532	1880	1880	1880	1880	0
209	20230913	170700	391993532	1880	1880	1880	1880	0
210	20230913	170600	391993532	1880	1880	1880	1880	0
211	20230913	170500	391993532	1880	1880	1880	1880	0
212	20230913	170400	391993532	1880	1880	1880	1880	7551
213	20230913	170300	391993532	1880	1880	1880	1880	0
214	20230913	170200	391993532	1880	1880	1880	1880	0
215	20230913	170100	391993532	1880	1880	1880	1880	0
216	20230913	170000	391993532	1880	1880	1880	1880	0
217	20230913	165900	391993532	1880	1880	1880	1880	0
218	20230913	165800	391993532	1880	1880	1880	1880	0
219	20230913	165700	391993532	1880	1880	1880	1880	0
220	20230913	165600	391993532	1880	1880	1880	1880	0
221	20230913	165500	391993532	1880	1880	1880	1880	0
222	20230913	165400	391993532	1880	1880	1880	1880	0
223	20230913	165300	391993532	1880	1880	1880	1880	0
224	20230913	165200	391993532	1880	1880	1880	1880	0
225	20230913	165100	391993532	1880	1880	1880	1880	0
226	20230913	165000	391993532	1880	1880	1880	1880	0
227	20230913	164900	391993532	1880	1880	1880	1880	0
228	20230913	164800	391993532	1880	1880	1880	1880	0
229	20230913	164700	391993532	1880	1880	1880	1880	0
230	20230913	164600	391993532	1880	1880	1880	1880	0
231	20230913	164500	391993532	1880	1880	1880	1880	0
232	20230913	164400	391993532	1880	1880	1880	1880	0
233	20230913	164300	391993532	1880	1880	1880	1880	0
234	20230913	164200	391993532	1880	1880	1880	1880	0
235	20230913	164100	391993532	1880	1880	1880	1880	0
236	20230913	164000	391993532	1880	1880	1880	1880	0
237	20230913	163900	391993532	1880	1880	1880	1880	0
238	20230913	163800	391993532	1880	1880	1880	1880	0
239	20230913	163700	391993532	1880	1880	1880	1880	0
240	20230913	163600	391993532	1880	1880	1880	1880	0
241	20230913	163500	391993532	1880	1880	1880	1880	0
242	20230913	163400	391993532	1880	1880	1880	1880	7551
243	20230913	163300	391993532	1880	1880	1880	1880	0
244	20230913	163200	391993532	1880	1880	1880	1880	0
245	20230913	163100	391993532	1880	1880	1880	1880	0
246	20230913	163000	391993532	1880	1880	1880	1880	0
247	20230913	162900	391993532	1880	1880	1880	1880	0
248	20230913	162800	391993532	1880	1880	1880	1880	0
249	20230913	162700	391993532	1880	1880	1880	1880	0
250	20230913	162600	391993532	1880	1880	1880	1880	0
251	20230913	162500	391993532	1880	1880	1880	1880	0
252	20230913	162400	391993532	1880	1880	1880	1880	0
253	20230913	162300	391993532	1880	1880	1880	1880	0
254	20230913	162200	391993532	1880	1880	1880	1880	0
255	20230913	162100	391993532	1880	1880	1880	1880	0
256	20230913	162000	391993532	1880	1880	1880	1880	0
257	20230913	161900	391993532	1880	1880	1880	1880	0
258	20230913	161800	391993532	1880	1880	1880	1880	0
259	20230913	161700	391993532	1880	1880	1880	1880	0
260	20230913	161600	391993532	1880	1880	1880	1880	0
261	20230913	161500	391993532	1880	1880	1880	1880	0
262	20230913	161400	391993532	1880	1880	1880	1880	0
263	20230913	161300	391993532	1880	1880	1880	1880	0
264	20230913	161200	391993532	1880	1880	1880	1880	0
265	20230913	161100	391993532	1880	1880	1880	1880	0
266	20230913	161000	391993532	1880	1880	1880	1880	0
267	20230913	160900	391993532	1880	1880	1880	1880	0
268	20230913	160800	391993532	1880	1880	1880	1880	0
269	20230913	160700	391993532	1880	1880	1880	1880	0
270	20230913	160600	391993532	1880	1880	1880	1880	0
271	20230913	160500	391993532	1880	1880	1880	1880	0
272	20230913	160400	391993532	1880	1880	1880	1880	7551
273	20230913	160300	391993532	1880	1880	1880	1880	0
274	20230913	160200	391993532	1880	1880	1880	1880	0
275	20230913	160100	391993532	1880	1880	1880	1880	0
276	20230913	160000	391993532	1880	1880	1880	1880	0
277	20230913	155900	391993532	1880	1880	1880	1880	0
278	20230913	155800	391993532	1880	1880	1880	1880	0
279	20230913	155700	391993532	1880	1880	1880	1880	0
280	20230913	155600	391993532	1880	1880	1880	1880	0
281	20230913	155500	391993532	1880	1880	1880	1880	0
282	20230913	155400	391993532	1880	1880	1880	1880	0
283	20230913	155300	391993532	1880	1880	1880	1880	0
284	20230913	155200	391993532	1880	1880	1880	1880	0
285	20230913	155100	391993532	1880	1880	1880	1880	0
286	20230913	155000	391993532	1880	1880	1880	1880	0
287	20230913	154900	391993532	1880	1880	1880	1880	0
288	20230913	154800	391993532	1880	1880	1880	1880	0
289	20230913	154700	391993532	1880	1880	1880	1880	0
290	20230913	154600	391993532	1880	1880	1880	1880	0
291	20230913	154500	391993532	1880	1880	1880	1880	0
292	20230913	154400	391993532	1880	1880	1880	1880	0
293	20230913	154300	391993532	1880	1880	1880	1880	0
294	20230913	154200	391993532	1880	1880	1880	1880	0
295	20230913	154100	391993532	1880	1880	1880	1880	0
296	20230913	154000	391993532	1880	1880	1880	1880	0
297	20230913	153900	391993532	1880	1880	1880	1880	0
298	20230913	153800	391993532	1880	1880	1880	1880	0
299	20230913	153700	391993532	1880	1880	1880	1880	0
300	20230913	153600	391993532	1880	1880	1880	1880	0
301	20230913	153500	391993532	1880	1880	1880	1880	0
302	20230913	153400	391993532	1880	1880	1880	1880	7551
303	20230913	153300	391993532	1880	1880	1880	1880	0
304	20230913	153200	391993532	1880	1880	1880	1880	0
305	20230913	153100	391993532	1880	1880	1880	1880	0
306	20230913	153000	391993532	1880	1880	1880	1880	7551
307	20230913	152900	377797652	1889	1889	1889	1889	0
308	20230913	152800	377797652	1889	1889	1889	1889	0
309	20230913	152700	377797652	1889	1889	1889	1889	0
310	20230913	152600	377797652	1889	1889	1889	1889	0
311	20230913	152500	377797652	1889	1889	1889	1889	0
312	20230913	152400	377797652	1889	1889	1889	1889	0
313	20230913	152300	377797652	1889	1889	1889	1889	0
314	20230913	152200	377797652	1889	1889	1889	1889	0
315	20230913	152100	377797652	1889	1889	1889	1889	0
316	20230913	152000	377797652	1889	1889	1889	1889	0
317	20230913	151900	377797652	1889	1889	1889	1889	66
318	20230913	151800	377672978	1889	1888	1889	1888	69
319	20230913	151700	377542638	1889	1888	1889	1888	3
320	20230913	151600	377536972	1889	1889	1889	1889	0
321	20230913	151500	377536972	1889	1888	1889	1888	3
322	20230913	151400	377531307	1883	1883	1883	1883	81
323	20230913	151300	377378784	1889	1889	1889	1889	530
324	20230913	151200	376377614	1889	1889	1889	1889	0
325	20230913	151100	376377614	1889	1889	1889	1889	0
326	20230913	151000	376377614	1889	1888	1889	1888	5
327	20230913	150900	376368170	1889	1889	1889	1889	0
328	20230913	150800	376368170	1889	1889	1889	1889	0
329	20230913	150700	376368170	1889	1888	1889	1888	10
330	20230913	150600	376349281	1889	1883	1889	1883	3
331	20230913	150500	376343621	1890	1882	1890	1882	7
332	20230913	150400	376330421	1882	1888	1890	1882	10
333	20230913	150300	376311559	1880	1882	1890	1880	3163
334	20230913	150200	370364007	1882	1881	1882	1881	1498
335	20230913	150100	367546263	1885	1885	1885	1880	23027
336	20230913	150000	324232288	1883	1885	1885	1883	3624
337	20230913	145900	317408256	1885	1885	1885	1885	78
338	20230913	145800	317261226	1885	1885	1885	1885	200
339	20230913	145700	316884226	1885	1889	1892	1885	7
340	20230913	145600	316871002	1893	1883	1893	1882	7667
341	20230913	145500	302435843	1885	1885	1885	1885	3156
342	20230913	145400	296486783	1885	1885	1885	1885	1960
343	20230913	145300	292792183	1884	1884	1884	1884	0
344	20230913	145200	292792183	1884	1884	1884	1884	6151
345	20230913	145100	281203699	1885	1885	1885	1885	10800
346	20230913	145000	260845699	1890	1890	1890	1890	5
347	20230913	144900	260836249	1890	1890	1890	1890	253
348	20230913	144800	260358079	1890	1890	1890	1890	9
349	20230913	144700	260341069	1890	1890	1890	1890	151
350	20230913	144600	260055679	1890	1890	1890	1890	105
351	20230913	144500	259857229	1890	1890	1890	1890	50
352	20230913	144400	259762729	1890	1890	1890	1890	0
353	20230913	144300	259762729	1890	1890	1890	1890	20
354	20230913	144200	259724929	1885	1885	1885	1885	26
355	20230913	144100	259675919	1890	1890	1890	1890	2
356	20230913	144000	259672139	1891	1891	1891	1891	0
357	20230913	143900	259672139	1891	1891	1891	1891	0
358	20230913	143800	259672139	1891	1890	1891	1890	10
359	20230913	143700	259653232	1893	1889	1893	1889	100
360	20230913	143600	259464132	1887	1887	1887	1887	1
361	20230913	143500	259462245	1887	1887	1887	1887	0
362	20230913	143400	259462245	1887	1887	1887	1887	0
363	20230913	143300	259462245	1887	1887	1887	1887	0
364	20230913	143200	259462245	1887	1888	1888	1887	2
365	20230913	143100	259458470	1893	1893	1893	1893	0
366	20230913	143000	259458470	1893	1892	1893	1892	10
367	20230913	142900	259439541	1888	1888	1888	1888	0
368	20230913	142800	259439541	1888	1888	1888	1888	0
369	20230913	142700	259439541	1888	1886	1888	1886	1735
370	20230913	142600	256163966	1886	1886	1886	1886	0
371	20230913	142500	256163966	1886	1886	1886	1886	0
372	20230913	142400	256163966	1886	1886	1886	1886	0
373	20230913	142300	256163966	1886	1888	1888	1886	61
374	20230913	142200	256048800	1888	1888	1888	1886	1348
375	20230913	142100	253503860	1888	1888	1888	1888	15
376	20230913	142000	253475540	1895	1893	1895	1893	7
377	20230913	141900	253462284	1893	1893	1893	1893	1
378	20230913	141800	253460391	1887	1893	1895	1887	16
379	20230913	141700	253430176	1895	1895	1895	1895	15
380	20230913	141600	253401751	1895	1895	1895	1895	0
381	20230913	141500	253401751	1895	1895	1895	1895	0
382	20230913	141400	253401751	1895	1895	1895	1895	0
383	20230913	141300	253401751	1895	1895	1895	1895	196
384	20230913	141200	253030331	1895	1895	1895	1895	717
385	20230913	141100	251671616	1895	1887	1895	1887	11
386	20230913	141000	251650779	1887	1889	1889	1886	1608
387	20230913	140900	248618080	1894	1894	1894	1894	0
388	20230913	140800	248618080	1894	1894	1894	1894	0
389	20230913	140700	248618080	1894	1894	1894	1894	0
390	20230913	140600	248618080	1894	1894	1894	1894	1
391	20230913	140500	248616186	1895	1895	1895	1895	0
392	20230913	140400	248616186	1895	1895	1895	1895	0
393	20230913	140300	248616186	1895	1895	1895	1895	0
394	20230913	140200	248616186	1895	1895	1895	1895	0
395	20230913	140100	248616186	1895	1893	1895	1893	3
396	20230913	140000	248610504	1895	1895	1895	1895	0
397	20230913	135900	248610504	1895	1895	1895	1895	0
398	20230913	135800	248610504	1895	1895	1895	1895	0
399	20230913	135700	248610504	1895	1895	1895	1895	0
400	20230913	135600	248610504	1895	1895	1895	1895	0
401	20230913	135500	248610504	1895	1895	1895	1895	0
402	20230913	135400	248610504	1895	1895	1895	1895	100
403	20230913	135300	248421004	1895	1895	1895	1895	0
404	20230913	135200	248421004	1895	1895	1895	1895	1
405	20230913	135100	248419109	1885	1895	1895	1885	28
406	20230913	135000	248366293	1886	1886	1886	1886	300
407	20230913	134900	247800493	1886	1886	1886	1886	1
408	20230913	134800	247798607	1894	1894	1894	1894	0
409	20230913	134700	247798607	1894	1894	1894	1894	0
410	20230913	134600	247798607	1894	1894	1894	1894	193
411	20230913	134500	247433065	1894	1894	1894	1894	0
412	20230913	134400	247433065	1894	1894	1894	1894	0
413	20230913	134300	247433065	1894	1894	1894	1894	0
414	20230913	134200	247433065	1894	1893	1894	1893	10
415	20230913	134100	247414126	1886	1886	1886	1886	20
416	20230913	134000	247376406	1894	1894	1894	1894	0
417	20230913	133900	247376406	1894	1894	1894	1894	0
418	20230913	133800	247376406	1894	1894	1894	1894	0
419	20230913	133700	247376406	1894	1887	1894	1887	5
420	20230913	133600	247366949	1887	1887	1887	1887	1
421	20230913	133500	247365062	1894	1894	1894	1894	0
422	20230913	133400	247365062	1894	1892	1894	1892	3
423	20230913	133300	247359383	1885	1886	1886	1883	1610
424	20230913	133200	244325720	1894	1894	1894	1894	0
425	20230913	133100	244325720	1894	1893	1894	1893	10
426	20230913	133000	244306787	1886	1885	1886	1885	134
427	20230913	132900	244054163	1885	1885	1885	1885	211
428	20230913	132800	243656428	1894	1894	1894	1894	0
429	20230913	132700	243656428	1894	1894	1894	1894	0
430	20230913	132600	243656428	1894	1894	1894	1894	0
431	20230913	132500	243656428	1894	1894	1894	1894	0
432	20230913	132400	243656428	1894	1894	1894	1894	0
433	20230913	132300	243656428	1894	1894	1894	1894	0
434	20230913	132200	243656428	1894	1894	1894	1894	0
435	20230913	132100	243656428	1894	1894	1894	1894	0
436	20230913	132000	243656428	1894	1894	1894	1894	0
437	20230913	131900	243656428	1894	1894	1894	1894	0
438	20230913	131800	243656428	1894	1894	1894	1894	0
439	20230913	131700	243656428	1894	1894	1894	1894	10
440	20230913	131600	243637488	1894	1894	1894	1894	0
441	20230913	131500	243637488	1894	1894	1894	1894	5
442	20230913	131400	243628018	1894	1894	1894	1894	5
443	20230913	131300	243618548	1883	1893	1893	1883	100
444	20230913	131200	243430168	1894	1894	1894	1894	0
445	20230913	131100	243430168	1894	1894	1894	1894	0
446	20230913	131000	243430168	1894	1894	1894	1894	0
447	20230913	130900	243430168	1894	1894	1894	1894	0
448	20230913	130800	243430168	1894	1894	1894	1894	0
449	20230913	130700	243430168	1894	1894	1894	1894	0
450	20230913	130600	243430168	1894	1894	1894	1894	0
451	20230913	130500	243430168	1894	1894	1894	1894	0
452	20230913	130400	243430168	1894	1894	1894	1894	40
453	20230913	130300	243354408	1894	1894	1894	1894	0
454	20230913	130200	243354408	1894	1894	1894	1894	1
455	20230913	130100	243352514	1887	1887	1887	1887	1
456	20230913	130000	243350627	1883	1883	1883	1883	0
457	20230913	125900	243350627	1883	1883	1883	1883	0
458	20230913	125800	243350627	1883	1883	1883	1883	0
459	20230913	125700	243350627	1883	1883	1883	1883	0
460	20230913	125600	243350627	1883	1883	1883	1883	0
461	20230913	125500	243350627	1883	1883	1883	1883	0
462	20230913	125400	243350627	1883	1883	1883	1883	0
463	20230913	125300	243350627	1883	1885	1885	1883	3
464	20230913	125200	243344975	1885	1885	1885	1885	1
465	20230913	125100	243343090	1884	1883	1884	1883	2
466	20230913	125000	243339323	1885	1885	1885	1885	0
467	20230913	124900	243339323	1885	1885	1885	1885	0
468	20230913	124800	243339323	1885	1885	1885	1885	0
469	20230913	124700	243339323	1885	1894	1894	1883	809
470	20230913	124600	241815791	1882	1882	1882	1882	0
471	20230913	124500	241815791	1882	1882	1882	1882	0
472	20230913	124400	241815791	1882	1882	1882	1882	0
473	20230913	124300	241815791	1882	1882	1882	1882	0
474	20230913	124200	241815791	1882	1882	1882	1882	0
475	20230913	124100	241815791	1882	1882	1882	1882	162
476	20230913	124000	241510907	1884	1882	1884	1882	3161
477	20230913	123900	235555603	1882	1882	1882	1882	0
478	20230913	123800	235555603	1882	1882	1882	1882	187
479	20230913	123700	235203669	1882	1883	1883	1882	3877
480	20230913	123600	227903485	1884	1884	1884	1884	271
481	20230913	123500	227392921	1886	1886	1886	1886	2031
482	20230913	123400	223562455	1886	1886	1886	1886	0
483	20230913	123300	223562455	1886	1886	1886	1886	0
484	20230913	123200	223562455	1886	1884	1886	1883	4104
485	20230913	123100	215834608	1885	1885	1885	1884	216
486	20230913	123000	215427558	1890	1891	1891	1890	4309
487	20230913	122900	207283248	1897	1897	1897	1897	0
488	20230913	122800	207283248	1897	1897	1897	1897	0
489	20230913	122700	207283248	1897	1897	1897	1897	0
490	20230913	122600	207283248	1897	1897	1897	1897	0
491	20230913	122500	207283248	1897	1897	1897	1897	2
492	20230913	122400	207279454	1897	1897	1897	1897	1
493	20230913	122300	207277557	1898	1898	1898	1897	30
494	20230913	122200	207220618	1898	1898	1898	1898	0
495	20230913	122100	207220618	1898	1898	1898	1898	2
496	20230913	122000	207216822	1898	1898	1898	1898	0
497	20230913	121900	207216822	1898	1898	1898	1898	0
498	20230913	121800	207216822	1898	1898	1898	1898	10
499	20230913	121700	207197842	1890	1890	1890	1890	0
500	20230913	121600	207197842	1890	1890	1890	1890	0
501	20230913	121500	207197842	1890	1890	1890	1890	0
502	20230913	121400	207197842	1890	1890	1890	1890	1
503	20230913	121300	207195952	1894	1894	1894	1894	0
504	20230913	121200	207195952	1894	1894	1894	1894	0
505	20230913	121100	207195952	1894	1894	1894	1894	0
506	20230913	121000	207195952	1894	1894	1894	1894	1
507	20230913	120900	207194058	1895	1895	1895	1895	0
508	20230913	120800	207194058	1895	1894	1895	1894	14
509	20230913	120700	207167538	1886	1886	1886	1886	0
510	20230913	120600	207167538	1886	1886	1886	1886	10
511	20230913	120500	207148678	1898	1898	1898	1898	10
512	20230913	120400	207129698	1889	1889	1889	1889	58
513	20230913	120300	207020136	1898	1898	1898	1898	0
514	20230913	120200	207020136	1898	1898	1898	1898	0
515	20230913	120100	207020136	1898	1898	1898	1898	0
516	20230913	120000	207020136	1898	1898	1898	1898	0
517	20230913	115900	207020136	1898	1898	1898	1898	0
518	20230913	115800	207020136	1898	1898	1898	1898	0
519	20230913	115700	207020136	1898	1898	1898	1898	100
520	20230913	115600	206830336	1898	1898	1898	1898	0
521	20230913	115500	206830336	1898	1898	1898	1898	0
522	20230913	115400	206830336	1898	1898	1898	1898	0
523	20230913	115300	206830336	1898	1893	1898	1893	10
524	20230913	115200	206811371	1892	1890	1892	1890	51
525	20230913	115100	206714920	1890	1889	1890	1889	51
526	20230913	115000	206618580	1887	1888	1888	1887	200
527	20230913	114900	206241162	1887	1888	1888	1887	500
528	20230913	114800	205297655	1892	1890	1892	1890	202
529	20230913	114700	204915872	1898	1898	1898	1898	0
530	20230913	114600	204915872	1898	1898	1898	1898	5
531	20230913	114500	204906382	1898	1898	1898	1898	0
532	20230913	114400	204906382	1898	1896	1898	1896	31
533	20230913	114300	204847579	1887	1887	1887	1887	0
534	20230913	114200	204847579	1887	1887	1887	1887	155
535	20230913	114100	204555094	1897	1897	1897	1897	0
536	20230913	114000	204555094	1897	1885	1897	1885	293
537	20230913	113900	204001673	1896	1896	1896	1896	0
538	20230913	113800	204001673	1896	1896	1896	1896	100
539	20230913	113700	203812073	1896	1896	1896	1896	0
540	20230913	113600	203812073	1896	1896	1896	1896	0
541	20230913	113500	203812073	1896	1896	1896	1896	1
542	20230913	113400	203810177	1896	1896	1896	1896	10
543	20230913	113300	203791217	1885	1885	1885	1885	0
544	20230913	113200	203791217	1885	1885	1885	1885	2
545	20230913	113100	203787447	1894	1894	1894	1894	0
546	20230913	113000	203787447	1894	1884	1894	1884	13
547	20230913	112900	203762855	1887	1883	1887	1883	534
548	20230913	112800	202755234	1883	1883	1883	1883	6
549	20230913	112700	202743936	1887	1885	1887	1885	21
550	20230913	112600	202704339	1884	1881	1884	1881	50
551	20230913	112500	202610259	1898	1881	1898	1880	3649
552	20230913	112400	195748118	1886	1882	1886	1882	40
553	20230913	112300	195672788	1898	1898	1898	1898	10
554	20230913	112200	195653808	1881	1898	1898	1881	9382
555	20230913	112100	177999921	1887	1887	1887	1887	0
556	20230913	112000	177999921	1887	1898	1898	1887	3138
557	20230913	111900	172078292	1888	1888	1888	1888	0
558	20230913	111800	172078292	1888	1888	1888	1888	0
559	20230913	111700	172078292	1888	1888	1888	1888	603
560	20230913	111600	170939828	1900	1900	1900	1900	0
561	20230913	111500	170939828	1900	1900	1900	1900	1
562	20230913	111400	170937928	1901	1901	1901	1901	10
563	20230913	111300	170918918	1889	1889	1889	1889	4567
564	20230913	111200	162291855	1902	1902	1902	1902	0
565	20230913	111100	162291855	1902	1889	1902	1889	529
566	20230913	111000	161292444	1904	1904	1904	1904	0
567	20230913	110900	161292444	1904	1904	1904	1904	0
568	20230913	110800	161292444	1904	1902	1904	1902	1988
569	20230913	110700	157511264	1900	1900	1900	1900	0
570	20230913	110600	157511264	1900	1900	1900	1900	10
571	20230913	110500	157492264	1902	1897	1902	1897	541
572	20230913	110400	156465942	1904	1899	1904	1898	126
573	20230913	110300	156226634	1899	1898	1899	1898	11
574	20230913	110200	156205755	1887	1887	1892	1887	6013
575	20230913	110100	144856089	1886	1885	1886	1885	20
576	20230913	110000	144818379	1884	1884	1884	1884	10
577	20230913	105900	144799539	1882	1885	1885	1882	97
578	20230913	105800	144616697	1895	1895	1895	1895	0
579	20230913	105700	144616697	1895	1886	1895	1886	18
580	20230913	105600	144582722	1886	1893	1895	1886	2422
581	20230913	105500	139998260	1904	1904	1904	1904	0
582	20230913	105400	139998260	1904	1904	1904	1904	0
583	20230913	105300	139998260	1904	1895	1904	1894	882
584	20230913	105200	138327162	1894	1894	1894	1894	0
585	20230913	105100	138327162	1894	1899	1903	1894	1411
586	20230913	105000	135651252	1898	1897	1898	1897	96
587	20230913	104900	135469106	1897	1901	1902	1897	7672
588	20230913	104800	120899245	1902	1901	1902	1901	274
589	20230913	104700	120378134	1902	1904	1907	1902	2262
590	20230913	104600	116074662	1915	1915	1915	1915	0
591	20230913	104500	116074662	1915	1915	1915	1915	0
592	20230913	104400	116074662	1915	1904	1915	1904	100
593	20230913	104300	115883471	1915	1908	1915	1908	15
594	20230913	104200	115854806	1903	1908	1910	1903	9045
595	20230913	104100	98627231	1915	1915	1915	1915	0
596	20230913	104000	98627231	1915	1906	1915	1906	235
597	20230913	103900	98179304	1915	1914	1915	1914	3
598	20230913	103800	98173561	1906	1906	1906	1906	2
599	20230913	103700	98169749	1915	1915	1915	1915	0
600	20230913	103600	98169749	1915	1915	1915	1915	0
601	20230913	103500	98169749	1915	1906	1915	1905	1011
602	20230913	103400	96243684	1915	1915	1915	1915	5
603	20230913	103300	96234109	1915	1905	1915	1905	1021
604	20230913	103200	94288948	1905	1906	1906	1905	969
605	20230913	103100	92442903	1907	1909	1915	1906	1711
606	20230913	103000	89176752	1915	1909	1915	1906	764
607	20230913	102900	87718237	1908	1908	1908	1904	1318
608	20230913	102800	85203497	1907	1907	1907	1905	4481
609	20230913	102700	76663196	1907	1907	1907	1907	999
610	20230913	102600	74758103	1907	1907	1907	1907	1
611	20230913	102500	74756196	1907	1907	1907	1907	1010
612	20230913	102400	72830126	1907	1907	1907	1907	0
613	20230913	102300	72830126	1907	1907	1907	1907	50
614	20230913	102200	72734776	1907	1907	1908	1907	1009
615	20230913	102100	70810609	1908	1907	1908	1907	620
616	20230913	102000	69628219	1908	1908	1908	1908	100
617	20230913	101900	69437419	1915	1915	1915	1915	0
618	20230913	101800	69437419	1915	1915	1915	1915	0
619	20230913	101700	69437419	1915	1913	1915	1906	1613
620	20230913	101600	66350321	1906	1907	1907	1906	1727
621	20230913	101500	63058559	1914	1914	1914	1914	0
622	20230913	101400	63058559	1914	1914	1914	1914	0
623	20230913	101300	63058559	1914	1914	1914	1914	0
624	20230913	101200	63058559	1914	1914	1914	1914	1
625	20230913	101100	63056645	1914	1904	1914	1903	42
626	20230913	101000	62976592	1905	1910	1914	1905	13632
627	20230913	100900	36967090	1914	1914	1914	1914	1
628	20230913	100800	36965176	1910	1913	1913	1910	478
629	20230913	100700	36052128	1912	1913	1913	1912	105
630	20230913	100600	35851266	1914	1914	1914	1914	0
631	20230913	100500	35851266	1914	1914	1914	1913	212
632	20230913	100400	35445518	1914	1914	1914	1914	60
633	20230913	100300	35330678	1919	1919	1919	1919	0
634	20230913	100200	35330678	1919	1919	1919	1919	11
635	20230913	100100	35309569	1914	1915	1915	1914	1753
636	20230913	100000	31952622	1919	1919	1919	1919	18
637	20230913	095900	31918080	1920	1920	1920	1920	0
638	20230913	095800	31918080	1920	1920	1920	1920	10
639	20230913	095700	31898880	1920	1920	1920	1920	1
640	20230913	095600	31896960	1915	1915	1915	1914	683
641	20230913	095500	30589039	1921	1917	1921	1915	1014
642	20230913	095400	28646221	1918	1919	1919	1918	80
643	20230913	095300	28492774	1921	1921	1921	1921	0
644	20230913	095200	28492774	1921	1921	1921	1921	0
645	20230913	095100	28492774	1921	1921	1921	1921	13
646	20230913	095000	28467801	1919	1919	1919	1919	3
647	20230913	094900	28462044	1922	1922	1922	1922	0
648	20230913	094800	28462044	1922	1921	1922	1920	1737
649	20230913	094700	25126985	1922	1922	1922	1922	2
650	20230913	094600	25123141	1922	1922	1922	1920	685
651	20230913	094500	23807935	1916	1922	1922	1916	808
652	20230913	094400	22259759	1922	1922	1922	1922	0
653	20230913	094300	22259759	1922	1922	1922	1922	0
654	20230913	094200	22259759	1922	1922	1922	1922	0
655	20230913	094100	22259759	1922	1921	1922	1916	571
656	20230913	094000	21164839	1921	1918	1921	1918	32
657	20230913	093900	21103380	1921	1921	1921	1921	5
658	20230913	093800	21093775	1921	1920	1921	1916	311
659	20230913	093700	20497156	1921	1922	1922	1921	553
660	20230913	093600	19434833	1922	1922	1922	1922	26
661	20230913	093500	19384861	1922	1922	1922	1922	14
662	20230913	093400	19357953	1922	1922	1922	1922	1
663	20230913	093300	19356031	1922	1922	1922	1922	0
664	20230913	093200	19356031	1922	1922	1922	1922	0
665	20230913	093100	19356031	1922	1922	1922	1922	0
666	20230913	093000	19356031	1922	1922	1922	1922	7
667	20230913	092900	19342577	1922	1922	1922	1922	16
668	20230913	092800	19311825	1922	1922	1922	1922	0
669	20230913	092700	19311825	1922	1922	1922	1922	0
670	20230913	092600	19311825	1922	1922	1922	1922	6
671	20230913	092500	19300293	1922	1922	1922	1922	0
672	20230913	092400	19300293	1922	1922	1922	1922	1
673	20230913	092300	19298371	1914	1914	1914	1914	2
674	20230913	092200	19294543	1922	1922	1922	1922	291
675	20230913	092100	18735241	1922	1922	1922	1922	0
676	20230913	092000	18735241	1922	1922	1922	1922	0
677	20230913	091900	18735241	1922	1920	1922	1920	70
678	20230913	091800	18600810	1920	1909	1920	1908	323
679	20230913	091700	17984465	1922	1922	1922	1922	0
680	20230913	091600	17984465	1922	1922	1922	1922	2
681	20230913	091500	17980621	1922	1920	1922	1920	279
682	20230913	091400	17444673	1905	1917	1917	1905	2332
683	20230913	091300	12995164	1923	1923	1923	1923	1
684	20230913	091200	12993241	1915	1915	1915	1915	207
685	20230913	091100	12596836	1923	1923	1923	1923	7
686	20230913	091000	12583375	1923	1923	1924	1900	536
687	20230913	090900	11562891	1924	1924	1924	1924	6
688	20230913	090800	11551347	1924	1913	1924	1913	903
689	20230913	090700	9814537	1913	1923	1923	1913	11
690	20230913	090600	9793484	1911	1921	1923	1911	560
691	20230913	090500	8722775	1921	1921	1921	1921	200
692	20230913	090400	8338575	1921	1908	1921	1908	45
693	20230913	090300	8252383	1914	1914	1914	1902	34
694	20230913	090200	8187411	1900	1912	1914	1900	3519
695	20230913	090100	1493281	1913	1914	1914	1913	248
696	20230913	090000	1018824	1915	1921	1921	1915	531