KissMeData/289080/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	203000	360220917	1906	1906	1906	1906	1847
3	20230920	202900	360220917	1906	1906	1906	1906	0
4	20230920	202800	360220917	1906	1906	1906	1906	0
5	20230920	202700	360220917	1906	1906	1906	1906	0
6	20230920	202600	360220917	1906	1906	1906	1906	0
7	20230920	202500	360220917	1906	1906	1906	1906	0
8	20230920	202400	360220917	1906	1906	1906	1906	0
9	20230920	202300	360220917	1906	1906	1906	1906	0
10	20230920	202200	360220917	1906	1906	1906	1906	0
11	20230920	202100	360220917	1906	1906	1906	1906	0
12	20230920	202000	360220917	1906	1906	1906	1906	0
13	20230920	201900	360220917	1906	1906	1906	1906	0
14	20230920	201800	360220917	1906	1906	1906	1906	0
15	20230920	201700	360220917	1906	1906	1906	1906	0
16	20230920	201600	360220917	1906	1906	1906	1906	0
17	20230920	201500	360220917	1906	1906	1906	1906	0
18	20230920	201400	360220917	1906	1906	1906	1906	0
19	20230920	201300	360220917	1906	1906	1906	1906	0
20	20230920	201200	360220917	1906	1906	1906	1906	0
21	20230920	201100	360220917	1906	1906	1906	1906	0
22	20230920	201000	360220917	1906	1906	1906	1906	0
23	20230920	200900	360220917	1906	1906	1906	1906	0
24	20230920	200800	360220917	1906	1906	1906	1906	0
25	20230920	200700	360220917	1906	1906	1906	1906	0
26	20230920	200600	360220917	1906	1906	1906	1906	0
27	20230920	200500	360220917	1906	1906	1906	1906	0
28	20230920	200400	360220917	1906	1906	1906	1906	0
29	20230920	200300	360220917	1906	1906	1906	1906	0
30	20230920	200200	360220917	1906	1906	1906	1906	0
31	20230920	200100	360220917	1906	1906	1906	1906	0
32	20230920	200000	360220917	1906	1906	1906	1906	1847
33	20230920	195900	360220917	1906	1906	1906	1906	0
34	20230920	195800	360220917	1906	1906	1906	1906	0
35	20230920	195700	360220917	1906	1906	1906	1906	0
36	20230920	195600	360220917	1906	1906	1906	1906	0
37	20230920	195500	360220917	1906	1906	1906	1906	0
38	20230920	195400	360220917	1906	1906	1906	1906	0
39	20230920	195300	360220917	1906	1906	1906	1906	0
40	20230920	195200	360220917	1906	1906	1906	1906	0
41	20230920	195100	360220917	1906	1906	1906	1906	0
42	20230920	195000	360220917	1906	1906	1906	1906	0
43	20230920	194900	360220917	1906	1906	1906	1906	0
44	20230920	194800	360220917	1906	1906	1906	1906	0
45	20230920	194700	360220917	1906	1906	1906	1906	0
46	20230920	194600	360220917	1906	1906	1906	1906	0
47	20230920	194500	360220917	1906	1906	1906	1906	0
48	20230920	194400	360220917	1906	1906	1906	1906	0
49	20230920	194300	360220917	1906	1906	1906	1906	0
50	20230920	194200	360220917	1906	1906	1906	1906	0
51	20230920	194100	360220917	1906	1906	1906	1906	0
52	20230920	194000	360220917	1906	1906	1906	1906	0
53	20230920	193900	360220917	1906	1906	1906	1906	0
54	20230920	193800	360220917	1906	1906	1906	1906	0
55	20230920	193700	360220917	1906	1906	1906	1906	0
56	20230920	193600	360220917	1906	1906	1906	1906	0
57	20230920	193500	360220917	1906	1906	1906	1906	0
58	20230920	193400	360220917	1906	1906	1906	1906	0
59	20230920	193300	360220917	1906	1906	1906	1906	0
60	20230920	193200	360220917	1906	1906	1906	1906	0
61	20230920	193100	360220917	1906	1906	1906	1906	0
62	20230920	193000	360220917	1906	1906	1906	1906	1847
63	20230920	192900	360220917	1906	1906	1906	1906	0
64	20230920	192800	360220917	1906	1906	1906	1906	0
65	20230920	192700	360220917	1906	1906	1906	1906	0
66	20230920	192600	360220917	1906	1906	1906	1906	0
67	20230920	192500	360220917	1906	1906	1906	1906	0
68	20230920	192400	360220917	1906	1906	1906	1906	0
69	20230920	192300	360220917	1906	1906	1906	1906	0
70	20230920	192200	360220917	1906	1906	1906	1906	0
71	20230920	192100	360220917	1906	1906	1906	1906	0
72	20230920	192000	360220917	1906	1906	1906	1906	0
73	20230920	191900	360220917	1906	1906	1906	1906	0
74	20230920	191800	360220917	1906	1906	1906	1906	0
75	20230920	191700	360220917	1906	1906	1906	1906	0
76	20230920	191600	360220917	1906	1906	1906	1906	0
77	20230920	191500	360220917	1906	1906	1906	1906	0
78	20230920	191400	360220917	1906	1906	1906	1906	0
79	20230920	191300	360220917	1906	1906	1906	1906	0
80	20230920	191200	360220917	1906	1906	1906	1906	0
81	20230920	191100	360220917	1906	1906	1906	1906	0
82	20230920	191000	360220917	1906	1906	1906	1906	0
83	20230920	190900	360220917	1906	1906	1906	1906	0
84	20230920	190800	360220917	1906	1906	1906	1906	0
85	20230920	190700	360220917	1906	1906	1906	1906	0
86	20230920	190600	360220917	1906	1906	1906	1906	0
87	20230920	190500	360220917	1906	1906	1906	1906	0
88	20230920	190400	360220917	1906	1906	1906	1906	0
89	20230920	190300	360220917	1906	1906	1906	1906	0
90	20230920	190200	360220917	1906	1906	1906	1906	0
91	20230920	190100	360220917	1906	1906	1906	1906	0
92	20230920	190000	360220917	1906	1906	1906	1906	1847
93	20230920	185900	360220917	1906	1906	1906	1906	0
94	20230920	185800	360220917	1906	1906	1906	1906	0
95	20230920	185700	360220917	1906	1906	1906	1906	0
96	20230920	185600	360220917	1906	1906	1906	1906	0
97	20230920	185500	360220917	1906	1906	1906	1906	0
98	20230920	185400	360220917	1906	1906	1906	1906	0
99	20230920	185300	360220917	1906	1906	1906	1906	0
100	20230920	185200	360220917	1906	1906	1906	1906	0
101	20230920	185100	360220917	1906	1906	1906	1906	0
102	20230920	185000	360220917	1906	1906	1906	1906	0
103	20230920	184900	360220917	1906	1906	1906	1906	0
104	20230920	184800	360220917	1906	1906	1906	1906	0
105	20230920	184700	360220917	1906	1906	1906	1906	0
106	20230920	184600	360220917	1906	1906	1906	1906	0
107	20230920	184500	360220917	1906	1906	1906	1906	0
108	20230920	184400	360220917	1906	1906	1906	1906	0
109	20230920	184300	360220917	1906	1906	1906	1906	0
110	20230920	184200	360220917	1906	1906	1906	1906	0
111	20230920	184100	360220917	1906	1906	1906	1906	0
112	20230920	184000	360220917	1906	1906	1906	1906	0
113	20230920	183900	360220917	1906	1906	1906	1906	0
114	20230920	183800	360220917	1906	1906	1906	1906	0
115	20230920	183700	360220917	1906	1906	1906	1906	0
116	20230920	183600	360220917	1906	1906	1906	1906	0
117	20230920	183500	360220917	1906	1906	1906	1906	0
118	20230920	183400	360220917	1906	1906	1906	1906	0
119	20230920	183300	360220917	1906	1906	1906	1906	0
120	20230920	183200	360220917	1906	1906	1906	1906	0
121	20230920	183100	360220917	1906	1906	1906	1906	0
122	20230920	183000	360220917	1906	1906	1906	1906	1847
123	20230920	182900	360220917	1906	1906	1906	1906	0
124	20230920	182800	360220917	1906	1906	1906	1906	0
125	20230920	182700	360220917	1906	1906	1906	1906	0
126	20230920	182600	360220917	1906	1906	1906	1906	0
127	20230920	182500	360220917	1906	1906	1906	1906	0
128	20230920	182400	360220917	1906	1906	1906	1906	0
129	20230920	182300	360220917	1906	1906	1906	1906	0
130	20230920	182200	360220917	1906	1906	1906	1906	0
131	20230920	182100	360220917	1906	1906	1906	1906	0
132	20230920	182000	360220917	1906	1906	1906	1906	0
133	20230920	181900	360220917	1906	1906	1906	1906	0
134	20230920	181800	360220917	1906	1906	1906	1906	0
135	20230920	181700	360220917	1906	1906	1906	1906	0
136	20230920	181600	360220917	1906	1906	1906	1906	0
137	20230920	181500	360220917	1906	1906	1906	1906	0
138	20230920	181400	360220917	1906	1906	1906	1906	0
139	20230920	181300	360220917	1906	1906	1906	1906	0
140	20230920	181200	360220917	1906	1906	1906	1906	0
141	20230920	181100	360220917	1906	1906	1906	1906	0
142	20230920	181000	360220917	1906	1906	1906	1906	0
143	20230920	180900	360220917	1906	1906	1906	1906	0
144	20230920	180800	360220917	1906	1906	1906	1906	0
145	20230920	180700	360220917	1906	1906	1906	1906	0
146	20230920	180600	360220917	1906	1906	1906	1906	0
147	20230920	180500	360220917	1906	1906	1906	1906	0
148	20230920	180400	360220917	1906	1906	1906	1906	0
149	20230920	180300	360220917	1906	1906	1906	1906	0
150	20230920	180200	360220917	1906	1906	1906	1906	0
151	20230920	180100	360220917	1906	1906	1906	1906	0
152	20230920	180000	360220917	1906	1906	1906	1906	1847
153	20230920	175900	360220917	1906	1906	1906	1906	0
154	20230920	175800	360220917	1906	1906	1906	1906	0
155	20230920	175700	360220917	1906	1906	1906	1906	0
156	20230920	175600	360220917	1906	1906	1906	1906	0
157	20230920	175500	360220917	1906	1906	1906	1906	0
158	20230920	175400	360220917	1906	1906	1906	1906	0
159	20230920	175300	360220917	1906	1906	1906	1906	0
160	20230920	175200	360220917	1906	1906	1906	1906	0
161	20230920	175100	360220917	1906	1906	1906	1906	0
162	20230920	175000	360220917	1906	1906	1906	1906	0
163	20230920	174900	360220917	1906	1906	1906	1906	0
164	20230920	174800	360220917	1906	1906	1906	1906	0
165	20230920	174700	360220917	1906	1906	1906	1906	0
166	20230920	174600	360220917	1906	1906	1906	1906	0
167	20230920	174500	360220917	1906	1906	1906	1906	0
168	20230920	174400	360220917	1906	1906	1906	1906	0
169	20230920	174300	360220917	1906	1906	1906	1906	0
170	20230920	174200	360220917	1906	1906	1906	1906	0
171	20230920	174100	360220917	1906	1906	1906	1906	0
172	20230920	174000	360220917	1906	1906	1906	1906	0
173	20230920	173900	360220917	1906	1906	1906	1906	0
174	20230920	173800	360220917	1906	1906	1906	1906	0
175	20230920	173700	360220917	1906	1906	1906	1906	0
176	20230920	173600	360220917	1906	1906	1906	1906	0
177	20230920	173500	360220917	1906	1906	1906	1906	0
178	20230920	173400	360220917	1906	1906	1906	1906	0
179	20230920	173300	360220917	1906	1906	1906	1906	0
180	20230920	173200	360220917	1906	1906	1906	1906	0
181	20230920	173100	360220917	1906	1906	1906	1906	0
182	20230920	173000	360220917	1906	1906	1906	1906	1847
183	20230920	172900	360220917	1906	1906	1906	1906	0
184	20230920	172800	360220917	1906	1906	1906	1906	0
185	20230920	172700	360220917	1906	1906	1906	1906	0
186	20230920	172600	360220917	1906	1906	1906	1906	0
187	20230920	172500	360220917	1906	1906	1906	1906	0
188	20230920	172400	360220917	1906	1906	1906	1906	0
189	20230920	172300	360220917	1906	1906	1906	1906	0
190	20230920	172200	360220917	1906	1906	1906	1906	0
191	20230920	172100	360220917	1906	1906	1906	1906	0
192	20230920	172000	360220917	1906	1906	1906	1906	0
193	20230920	171900	360220917	1906	1906	1906	1906	0
194	20230920	171800	360220917	1906	1906	1906	1906	0
195	20230920	171700	360220917	1906	1906	1906	1906	0
196	20230920	171600	360220917	1906	1906	1906	1906	0
197	20230920	171500	360220917	1906	1906	1906	1906	0
198	20230920	171400	360220917	1906	1906	1906	1906	0
199	20230920	171300	360220917	1906	1906	1906	1906	0
200	20230920	171200	360220917	1906	1906	1906	1906	0
201	20230920	171100	360220917	1906	1906	1906	1906	0
202	20230920	171000	360220917	1906	1906	1906	1906	0
203	20230920	170900	360220917	1906	1906	1906	1906	0
204	20230920	170800	360220917	1906	1906	1906	1906	0
205	20230920	170700	360220917	1906	1906	1906	1906	0
206	20230920	170600	360220917	1906	1906	1906	1906	0
207	20230920	170500	360220917	1906	1906	1906	1906	0
208	20230920	170400	360220917	1906	1906	1906	1906	0
209	20230920	170300	360220917	1906	1906	1906	1906	0
210	20230920	170200	360220917	1906	1906	1906	1906	0
211	20230920	170100	360220917	1906	1906	1906	1906	0
212	20230920	170000	360220917	1906	1906	1906	1906	1847
213	20230920	165900	360220917	1906	1906	1906	1906	0
214	20230920	165800	360220917	1906	1906	1906	1906	0
215	20230920	165700	360220917	1906	1906	1906	1906	0
216	20230920	165600	360220917	1906	1906	1906	1906	0
217	20230920	165500	360220917	1906	1906	1906	1906	0
218	20230920	165400	360220917	1906	1906	1906	1906	0
219	20230920	165300	360220917	1906	1906	1906	1906	0
220	20230920	165200	360220917	1906	1906	1906	1906	0
221	20230920	165100	360220917	1906	1906	1906	1906	0
222	20230920	165000	360220917	1906	1906	1906	1906	0
223	20230920	164900	360220917	1906	1906	1906	1906	0
224	20230920	164800	360220917	1906	1906	1906	1906	0
225	20230920	164700	360220917	1906	1906	1906	1906	0
226	20230920	164600	360220917	1906	1906	1906	1906	0
227	20230920	164500	360220917	1906	1906	1906	1906	0
228	20230920	164400	360220917	1906	1906	1906	1906	0
229	20230920	164300	360220917	1906	1906	1906	1906	0
230	20230920	164200	360220917	1906	1906	1906	1906	0
231	20230920	164100	360220917	1906	1906	1906	1906	0
232	20230920	164000	360220917	1906	1906	1906	1906	0
233	20230920	163900	360220917	1906	1906	1906	1906	0
234	20230920	163800	360220917	1906	1906	1906	1906	0
235	20230920	163700	360220917	1906	1906	1906	1906	0
236	20230920	163600	360220917	1906	1906	1906	1906	0
237	20230920	163500	360220917	1906	1906	1906	1906	0
238	20230920	163400	360220917	1906	1906	1906	1906	0
239	20230920	163300	360220917	1906	1906	1906	1906	0
240	20230920	163200	360220917	1906	1906	1906	1906	0
241	20230920	163100	360220917	1906	1906	1906	1906	0
242	20230920	163000	360220917	1906	1906	1906	1906	1847
243	20230920	162900	360220917	1906	1906	1906	1906	0
244	20230920	162800	360220917	1906	1906	1906	1906	0
245	20230920	162700	360220917	1906	1906	1906	1906	0
246	20230920	162600	360220917	1906	1906	1906	1906	0
247	20230920	162500	360220917	1906	1906	1906	1906	0
248	20230920	162400	360220917	1906	1906	1906	1906	0
249	20230920	162300	360220917	1906	1906	1906	1906	0
250	20230920	162200	360220917	1906	1906	1906	1906	0
251	20230920	162100	360220917	1906	1906	1906	1906	0
252	20230920	162000	360220917	1906	1906	1906	1906	0
253	20230920	161900	360220917	1906	1906	1906	1906	0
254	20230920	161800	360220917	1906	1906	1906	1906	0
255	20230920	161700	360220917	1906	1906	1906	1906	0
256	20230920	161600	360220917	1906	1906	1906	1906	0
257	20230920	161500	360220917	1906	1906	1906	1906	0
258	20230920	161400	360220917	1906	1906	1906	1906	0
259	20230920	161300	360220917	1906	1906	1906	1906	0
260	20230920	161200	360220917	1906	1906	1906	1906	0
261	20230920	161100	360220917	1906	1906	1906	1906	0
262	20230920	161000	360220917	1906	1906	1906	1906	0
263	20230920	160900	360220917	1906	1906	1906	1906	0
264	20230920	160800	360220917	1906	1906	1906	1906	0
265	20230920	160700	360220917	1906	1906	1906	1906	0
266	20230920	160600	360220917	1906	1906	1906	1906	0
267	20230920	160500	360220917	1906	1906	1906	1906	0
268	20230920	160400	360220917	1906	1906	1906	1906	0
269	20230920	160300	360220917	1906	1906	1906	1906	0
270	20230920	160200	360220917	1906	1906	1906	1906	0
271	20230920	160100	360220917	1906	1906	1906	1906	0
272	20230920	160000	360220917	1906	1906	1906	1906	1847
273	20230920	155900	360220917	1906	1906	1906	1906	0
274	20230920	155800	360220917	1906	1906	1906	1906	0
275	20230920	155700	360220917	1906	1906	1906	1906	0
276	20230920	155600	360220917	1906	1906	1906	1906	0
277	20230920	155500	360220917	1906	1906	1906	1906	0
278	20230920	155400	360220917	1906	1906	1906	1906	0
279	20230920	155300	360220917	1906	1906	1906	1906	0
280	20230920	155200	360220917	1906	1906	1906	1906	0
281	20230920	155100	360220917	1906	1906	1906	1906	0
282	20230920	155000	360220917	1906	1906	1906	1906	0
283	20230920	154900	360220917	1906	1906	1906	1906	0
284	20230920	154800	360220917	1906	1906	1906	1906	0
285	20230920	154700	360220917	1906	1906	1906	1906	0
286	20230920	154600	360220917	1906	1906	1906	1906	0
287	20230920	154500	360220917	1906	1906	1906	1906	0
288	20230920	154400	360220917	1906	1906	1906	1906	0
289	20230920	154300	360220917	1906	1906	1906	1906	0
290	20230920	154200	360220917	1906	1906	1906	1906	0
291	20230920	154100	360220917	1906	1906	1906	1906	0
292	20230920	154000	360220917	1906	1906	1906	1906	0
293	20230920	153900	360220917	1906	1906	1906	1906	0
294	20230920	153800	360220917	1906	1906	1906	1906	0
295	20230920	153700	360220917	1906	1906	1906	1906	0
296	20230920	153600	360220917	1906	1906	1906	1906	0
297	20230920	153500	360220917	1906	1906	1906	1906	0
298	20230920	153400	360220917	1906	1906	1906	1906	0
299	20230920	153300	360220917	1906	1906	1906	1906	0
300	20230920	153200	360220917	1906	1906	1906	1906	0
301	20230920	153100	360220917	1906	1906	1906	1906	0
302	20230920	153000	360220917	1906	1906	1906	1906	3694
303	20230920	152900	356700535	1906	1906	1906	1906	0
304	20230920	152800	356700535	1906	1906	1906	1906	0
305	20230920	152700	356700535	1906	1906	1906	1906	0
306	20230920	152600	356700535	1906	1906	1906	1906	0
307	20230920	152500	356700535	1906	1906	1906	1906	0
308	20230920	152400	356700535	1906	1906	1906	1906	0
309	20230920	152300	356700535	1906	1906	1906	1906	0
310	20230920	152200	356700535	1906	1906	1906	1906	0
311	20230920	152100	356700535	1906	1906	1906	1906	0
312	20230920	152000	356700535	1906	1906	1906	1906	0
313	20230920	151900	356700535	1906	1906	1906	1906	4
314	20230920	151800	356692911	1906	1906	1906	1906	1
315	20230920	151700	356691005	1906	1906	1906	1906	0
316	20230920	151600	356691005	1906	1902	1906	1899	1032
317	20230920	151500	354730638	1905	1905	1905	1905	100
318	20230920	151400	354540138	1906	1906	1906	1906	6
319	20230920	151300	354528702	1906	1906	1906	1906	7
320	20230920	151200	354515360	1906	1906	1906	1906	10
321	20230920	151100	354496300	1900	1901	1901	1900	1926
322	20230920	151000	350836898	1906	1906	1906	1906	0
323	20230920	150900	350836898	1906	1906	1906	1906	4
324	20230920	150800	350829274	1906	1906	1906	1900	56
325	20230920	150700	350722850	1906	1900	1906	1900	263
326	20230920	150600	350223144	1906	1906	1906	1906	0
327	20230920	150500	350223144	1906	1906	1906	1906	2
328	20230920	150400	350219332	1906	1906	1906	1900	709
329	20230920	150300	348871748	1906	1907	1907	1906	326
330	20230920	150200	348250384	1906	1902	1906	1901	1876
331	20230920	150100	344680563	1906	1905	1906	1905	119
332	20230920	150000	344453867	1905	1905	1905	1905	0
333	20230920	145900	344453867	1905	1905	1905	1905	740
334	20230920	145800	343044167	1905	1905	1905	1905	100
335	20230920	145700	342853667	1905	1905	1905	1905	382
336	20230920	145600	342125957	1905	1905	1905	1905	0
337	20230920	145500	342125957	1905	1905	1905	1905	500
338	20230920	145400	341173457	1905	1905	1905	1905	40
339	20230920	145300	341097257	1905	1905	1905	1905	800
340	20230920	145200	339573257	1905	1905	1905	1905	0
341	20230920	145100	339573257	1905	1905	1905	1905	2
342	20230920	145000	339569447	1905	1905	1905	1905	4
343	20230920	144900	339561827	1899	1899	1899	1899	500
344	20230920	144800	338612327	1905	1905	1905	1905	0
345	20230920	144700	338612327	1905	1905	1905	1905	4
346	20230920	144600	338604707	1905	1905	1905	1905	1
347	20230920	144500	338602802	1905	1905	1905	1905	0
348	20230920	144400	338602802	1905	1905	1905	1905	0
349	20230920	144300	338602802	1905	1905	1905	1905	3
350	20230920	144200	338597087	1905	1899	1905	1899	20
351	20230920	144100	338559095	1905	1905	1905	1905	2
352	20230920	144000	338555285	1900	1900	1900	1900	1000
353	20230920	143900	336655285	1905	1905	1905	1905	0
354	20230920	143800	336655285	1905	1905	1905	1905	0
355	20230920	143700	336655285	1905	1905	1905	1905	9
356	20230920	143600	336638140	1907	1907	1907	1907	0
357	20230920	143500	336638140	1907	1907	1907	1907	0
358	20230920	143400	336638140	1907	1907	1907	1907	0
359	20230920	143300	336638140	1907	1907	1907	1907	0
360	20230920	143200	336638140	1907	1907	1907	1907	0
361	20230920	143100	336638140	1907	1897	1907	1896	18673
362	20230920	143000	301215919	1897	1896	1897	1896	860
363	20230920	142900	299585358	1896	1896	1896	1896	1
364	20230920	142800	299583462	1896	1895	1896	1895	222
365	20230920	142700	299162718	1896	1896	1896	1895	897
366	20230920	142600	297462783	1897	1897	1897	1897	100
367	20230920	142500	297273083	1897	1897	1897	1897	102
368	20230920	142400	297079589	1897	1897	1897	1897	11
369	20230920	142300	297058722	1895	1897	1897	1895	3523
370	20230920	142200	290381790	1897	1897	1897	1897	6
371	20230920	142100	290370408	1897	1897	1897	1896	1305
372	20230920	142000	287896123	1897	1897	1897	1897	1126
373	20230920	141900	285760101	1897	1897	1897	1897	19
374	20230920	141800	285724058	1897	1897	1897	1897	44
375	20230920	141700	285640590	1897	1897	1897	1897	11488
376	20230920	141600	263847854	1897	1902	1902	1897	15474
377	20230920	141500	234480686	1907	1907	1907	1907	0
378	20230920	141400	234480686	1907	1907	1907	1907	17
379	20230920	141300	234448267	1907	1907	1907	1907	0
380	20230920	141200	234448267	1907	1907	1907	1907	0
381	20230920	141100	234448267	1907	1902	1907	1902	19
382	20230920	141000	234412124	1907	1907	1907	1907	0
383	20230920	140900	234412124	1907	1907	1907	1907	0
384	20230920	140800	234412124	1907	1907	1907	1907	0
385	20230920	140700	234412124	1907	1907	1907	1907	6
386	20230920	140600	234400682	1907	1907	1907	1907	0
387	20230920	140500	234400682	1907	1907	1907	1907	5
388	20230920	140400	234391147	1908	1908	1908	1908	0
389	20230920	140300	234391147	1908	1908	1908	1908	0
390	20230920	140200	234391147	1908	1908	1908	1908	2
391	20230920	140100	234387331	1908	1901	1908	1901	40
392	20230920	140000	234311263	1908	1908	1908	1908	0
393	20230920	135900	234311263	1908	1908	1908	1908	0
394	20230920	135800	234311263	1908	1908	1908	1908	0
395	20230920	135700	234311263	1908	1908	1908	1908	0
396	20230920	135600	234311263	1908	1908	1908	1908	0
397	20230920	135500	234311263	1908	1908	1908	1908	0
398	20230920	135400	234311263	1908	1908	1908	1908	0
399	20230920	135300	234311263	1908	1908	1908	1908	0
400	20230920	135200	234311263	1908	1908	1908	1908	0
401	20230920	135100	234311263	1908	1908	1908	1908	0
402	20230920	135000	234311263	1908	1908	1908	1908	0
403	20230920	134900	234311263	1908	1908	1908	1908	1
404	20230920	134800	234309355	1909	1909	1909	1909	0
405	20230920	134700	234309355	1909	1909	1909	1909	4
406	20230920	134600	234301719	1909	1909	1909	1909	3
407	20230920	134500	234295992	1909	1908	1909	1908	2004
408	20230920	134400	230472356	1908	1908	1908	1908	0
409	20230920	134300	230472356	1908	1908	1908	1908	3
410	20230920	134200	230466632	1908	1908	1908	1908	0
411	20230920	134100	230466632	1908	1908	1908	1908	0
412	20230920	134000	230466632	1908	1908	1908	1908	1
413	20230920	133900	230464724	1908	1908	1908	1908	0
414	20230920	133800	230464724	1908	1908	1908	1908	0
415	20230920	133700	230464724	1908	1908	1908	1908	0
416	20230920	133600	230464724	1908	1902	1908	1899	6602
417	20230920	133500	217922216	1908	1908	1908	1908	0
418	20230920	133400	217922216	1908	1906	1908	1900	7812
419	20230920	133300	203067131	1906	1906	1906	1905	3410
420	20230920	133200	196571071	1908	1905	1908	1905	97
421	20230920	133100	196386283	1906	1909	1909	1906	6
422	20230920	133000	196374842	1909	1906	1909	1906	101
423	20230920	132900	196182333	1909	1909	1909	1909	3
424	20230920	132800	196176606	1905	1905	1905	1905	19
425	20230920	132700	196140411	1909	1909	1909	1909	0
426	20230920	132600	196140411	1909	1909	1909	1909	0
427	20230920	132500	196140411	1909	1909	1909	1909	0
428	20230920	132400	196140411	1909	1905	1909	1905	727
429	20230920	132300	194755464	1909	1909	1909	1909	2
430	20230920	132200	194751646	1909	1909	1909	1905	523
431	20230920	132100	193754882	1908	1908	1909	1908	66
432	20230920	132000	193628952	1908	1908	1909	1908	353
433	20230920	131900	192955375	1908	1908	1908	1908	4
434	20230920	131800	192947743	1908	1908	1908	1908	3
435	20230920	131700	192942019	1907	1907	1907	1907	559
436	20230920	131600	191876006	1907	1907	1907	1907	1
437	20230920	131500	191874099	1907	1906	1907	1906	203
438	20230920	131400	191487178	1907	1906	1907	1906	53
439	20230920	131300	191386157	1906	1906	1907	1906	269
440	20230920	131200	190873442	1907	1906	1907	1906	204
441	20230920	131100	190484614	1907	1907	1907	1907	1
442	20230920	131000	190482707	1906	1906	1906	1906	0
443	20230920	130900	190482707	1906	1906	1906	1906	163
444	20230920	130800	190172029	1907	1907	1907	1907	0
445	20230920	130700	190172029	1907	1907	1907	1907	1
446	20230920	130600	190170122	1907	1907	1907	1907	0
447	20230920	130500	190170122	1907	1907	1907	1907	0
448	20230920	130400	190170122	1907	1907	1907	1907	0
449	20230920	130300	190170122	1907	1907	1907	1907	0
450	20230920	130200	190170122	1907	1908	1908	1906	404
451	20230920	130100	189400092	1908	1908	1908	1908	2
452	20230920	130000	189396276	1908	1908	1908	1907	8
453	20230920	125900	189381017	1907	1907	1907	1907	10
454	20230920	125800	189361947	1909	1909	1909	1909	0
455	20230920	125700	189361947	1909	1909	1909	1909	0
456	20230920	125600	189361947	1909	1909	1909	1909	0
457	20230920	125500	189361947	1909	1909	1909	1909	0
458	20230920	125400	189361947	1909	1909	1909	1909	12
459	20230920	125300	189339039	1909	1909	1909	1909	0
460	20230920	125200	189339039	1909	1909	1909	1909	0
461	20230920	125100	189339039	1909	1909	1909	1909	0
462	20230920	125000	189339039	1909	1909	1909	1909	0
463	20230920	124900	189339039	1909	1909	1909	1909	1
464	20230920	124800	189337130	1908	1908	1908	1908	0
465	20230920	124700	189337130	1908	1908	1908	1908	17
466	20230920	124600	189304694	1909	1909	1909	1909	0
467	20230920	124500	189304694	1909	1909	1909	1909	0
468	20230920	124400	189304694	1909	1909	1909	1909	0
469	20230920	124300	189304694	1909	1909	1909	1909	0
470	20230920	124200	189304694	1909	1909	1909	1909	1
471	20230920	124100	189302785	1909	1909	1909	1909	0
472	20230920	124000	189302785	1909	1909	1909	1909	2
473	20230920	123900	189298967	1902	1906	1906	1902	4950
474	20230920	123800	179880274	1909	1909	1909	1909	2
475	20230920	123700	179876456	1909	1908	1909	1908	50
476	20230920	123600	179781045	1908	1908	1908	1908	200
477	20230920	123500	179399445	1908	1908	1908	1908	0
478	20230920	123400	179399445	1908	1908	1908	1908	0
479	20230920	123300	179399445	1908	1908	1908	1908	100
480	20230920	123200	179208645	1908	1908	1908	1908	24
481	20230920	123100	179162853	1908	1908	1908	1908	0
482	20230920	123000	179162853	1908	1908	1908	1908	0
483	20230920	122900	179162853	1908	1908	1908	1908	2
484	20230920	122800	179159037	1908	1908	1908	1908	0
485	20230920	122700	179159037	1908	1908	1908	1908	79
486	20230920	122600	179008305	1908	1908	1908	1908	0
487	20230920	122500	179008305	1908	1908	1908	1908	0
488	20230920	122400	179008305	1908	1908	1908	1908	0
489	20230920	122300	179008305	1908	1908	1908	1908	0
490	20230920	122200	179008305	1908	1908	1908	1908	0
491	20230920	122100	179008305	1908	1908	1908	1908	8
492	20230920	122000	178993041	1908	1908	1908	1908	0
493	20230920	121900	178993041	1908	1908	1908	1908	0
494	20230920	121800	178993041	1908	1908	1908	1908	0
495	20230920	121700	178993041	1908	1908	1908	1908	1
496	20230920	121600	178991133	1904	1908	1908	1904	104
497	20230920	121500	178793113	1908	1908	1908	1908	0
498	20230920	121400	178793113	1908	1908	1908	1908	2
499	20230920	121300	178789297	1907	1907	1907	1907	0
500	20230920	121200	178789297	1907	1907	1907	1907	0
501	20230920	121100	178789297	1907	1907	1907	1907	0
502	20230920	121000	178789297	1907	1907	1907	1907	0
503	20230920	120900	178789297	1907	1907	1907	1907	10
504	20230920	120800	178770227	1908	1908	1908	1908	0
505	20230920	120700	178770227	1908	1908	1908	1908	0
506	20230920	120600	178770227	1908	1908	1908	1908	0
507	20230920	120500	178770227	1908	1908	1908	1908	0
508	20230920	120400	178770227	1908	1908	1908	1908	1
509	20230920	120300	178768319	1908	1908	1908	1908	0
510	20230920	120200	178768319	1908	1908	1908	1908	0
511	20230920	120100	178768319	1908	1908	1908	1908	0
512	20230920	120000	178768319	1908	1908	1908	1908	0
513	20230920	115900	178768319	1908	1908	1908	1908	0
514	20230920	115800	178768319	1908	1908	1908	1908	1
515	20230920	115700	178766411	1908	1908	1908	1908	1
516	20230920	115600	178764503	1908	1902	1908	1902	1591
517	20230920	115500	175738396	1908	1908	1908	1908	2
518	20230920	115400	175734580	1908	1908	1908	1908	0
519	20230920	115300	175734580	1908	1908	1908	1908	0
520	20230920	115200	175734580	1908	1908	1908	1908	1
521	20230920	115100	175732672	1908	1908	1908	1908	1
522	20230920	115000	175730764	1908	1908	1908	1901	4135
523	20230920	114900	167868104	1908	1908	1908	1908	0
524	20230920	114800	167868104	1908	1908	1908	1908	5
525	20230920	114700	167858564	1908	1908	1908	1908	0
526	20230920	114600	167858564	1908	1908	1908	1908	0
527	20230920	114500	167858564	1908	1908	1908	1908	1
528	20230920	114400	167856656	1908	1908	1908	1908	0
529	20230920	114300	167856656	1908	1908	1908	1908	0
530	20230920	114200	167856656	1908	1908	1908	1908	2
531	20230920	114100	167852840	1908	1908	1908	1908	1
532	20230920	114000	167850932	1903	1903	1903	1903	14
533	20230920	113900	167824290	1902	1902	1902	1902	0
534	20230920	113800	167824290	1902	1906	1906	1902	7000
535	20230920	113700	154507808	1908	1908	1908	1908	0
536	20230920	113600	154507808	1908	1908	1908	1908	0
537	20230920	113500	154507808	1908	1908	1908	1908	0
538	20230920	113400	154507808	1908	1908	1908	1908	1
539	20230920	113300	154505900	1908	1908	1908	1908	0
540	20230920	113200	154505900	1908	1908	1908	1908	2
541	20230920	113100	154502084	1906	1906	1906	1906	138
542	20230920	113000	154239056	1906	1906	1906	1906	0
543	20230920	112900	154239056	1906	1906	1906	1906	0
544	20230920	112800	154239056	1906	1906	1906	1906	62
545	20230920	112700	154120884	1906	1908	1908	1906	101
546	20230920	112600	153928376	1908	1908	1908	1908	130
547	20230920	112500	153680336	1908	1908	1908	1908	80
548	20230920	112400	153527696	1908	1908	1908	1908	1
549	20230920	112300	153525788	1908	1908	1908	1908	0
550	20230920	112200	153525788	1908	1908	1908	1908	0
551	20230920	112100	153525788	1908	1908	1908	1908	1000
552	20230920	112000	151617788	1908	1908	1908	1908	0
553	20230920	111900	151617788	1908	1908	1908	1908	7
554	20230920	111800	151604432	1908	1908	1908	1908	0
555	20230920	111700	151604432	1908	1908	1908	1908	0
556	20230920	111600	151604432	1908	1908	1908	1908	10
557	20230920	111500	151585352	1908	1908	1908	1908	2
558	20230920	111400	151581536	1909	1905	1909	1905	19
559	20230920	111300	151545337	1905	1905	1905	1905	2000
560	20230920	111200	147735337	1909	1909	1909	1909	0
561	20230920	111100	147735337	1909	1909	1909	1909	0
562	20230920	111000	147735337	1909	1909	1909	1909	1
563	20230920	110900	147733428	1909	1903	1909	1903	91
564	20230920	110800	147560243	1901	1905	1905	1901	1962
565	20230920	110700	143827039	1906	1908	1908	1906	128
566	20230920	110600	143583001	1908	1908	1908	1908	41
567	20230920	110500	143504773	1909	1909	1909	1909	0
568	20230920	110400	143504773	1909	1909	1909	1909	1
569	20230920	110300	143502864	1908	1908	1908	1908	0
570	20230920	110200	143502864	1908	1908	1908	1908	200
571	20230920	110100	143121264	1908	1908	1908	1908	872
572	20230920	110000	141457488	1908	1908	1908	1908	0
573	20230920	105900	141457488	1908	1908	1908	1908	30
574	20230920	105800	141400248	1908	1908	1908	1908	0
575	20230920	105700	141400248	1908	1908	1908	1908	1
576	20230920	105600	141398340	1907	1908	1908	1907	251
577	20230920	105500	140919632	1907	1907	1907	1907	218
578	20230920	105400	140503906	1908	1908	1908	1908	1
579	20230920	105300	140501998	1908	1908	1908	1908	0
580	20230920	105200	140501998	1908	1907	1908	1907	51
581	20230920	105100	140404740	1908	1908	1908	1908	0
582	20230920	105000	140404740	1908	1908	1908	1908	10
583	20230920	104900	140385660	1908	1908	1908	1908	0
584	20230920	104800	140385660	1908	1908	1908	1908	3
585	20230920	104700	140379936	1908	1908	1908	1908	1002
586	20230920	104600	138468120	1908	1908	1908	1908	1001
587	20230920	104500	136558212	1908	1907	1908	1907	20
588	20230920	104400	136520070	1908	1908	1908	1908	0
589	20230920	104300	136520070	1908	1908	1908	1908	0
590	20230920	104200	136520070	1908	1908	1908	1908	5
591	20230920	104100	136510530	1907	1907	1907	1907	30
592	20230920	104000	136453320	1908	1908	1908	1908	0
593	20230920	103900	136453320	1908	1908	1908	1908	3
594	20230920	103800	136447596	1908	1908	1908	1908	2
595	20230920	103700	136443780	1908	1908	1908	1908	60
596	20230920	103600	136329300	1909	1909	1909	1909	1
597	20230920	103500	136327391	1909	1908	1909	1908	2050
598	20230920	103400	132415941	1908	1907	1908	1907	2
599	20230920	103300	132412126	1908	1908	1908	1908	100
600	20230920	103200	132221326	1908	1908	1908	1908	1
601	20230920	103100	132219418	1907	1907	1907	1907	35
602	20230920	103000	132152673	1907	1907	1907	1907	0
603	20230920	102900	132152673	1907	1907	1907	1907	1
604	20230920	102800	132150766	1904	1905	1905	1904	31
605	20230920	102700	132091721	1907	1907	1907	1907	0
606	20230920	102600	132091721	1907	1907	1907	1907	0
607	20230920	102500	132091721	1907	1906	1907	1906	22
608	20230920	102400	132049788	1907	1907	1907	1907	12
609	20230920	102300	132026904	1909	1909	1909	1909	0
610	20230920	102200	132026904	1909	1900	1909	1900	201
611	20230920	102100	131644995	1900	1900	1900	1900	0
612	20230920	102000	131644995	1900	1901	1901	1900	7158
613	20230920	101900	118044438	1911	1901	1911	1901	8
614	20230920	101800	118029210	1912	1900	1912	1900	1001
615	20230920	101700	116127298	1913	1913	1913	1913	0
616	20230920	101600	116127298	1913	1903	1913	1900	5601
617	20230920	101500	105483825	1900	1908	1908	1900	20000
618	20230920	101400	67449446	1908	1910	1910	1908	5000
619	20230920	101300	57907321	1917	1917	1917	1917	2
620	20230920	101200	57903487	1917	1917	1917	1917	0
621	20230920	101100	57903487	1917	1910	1917	1910	497
622	20230920	101000	56954189	1910	1914	1914	1909	6607
623	20230920	100900	44325428	1917	1917	1917	1917	0
624	20230920	100800	44325428	1917	1917	1917	1917	0
625	20230920	100700	44325428	1917	1917	1917	1917	0
626	20230920	100600	44325428	1917	1917	1917	1914	7
627	20230920	100500	44312015	1914	1914	1914	1914	41
628	20230920	100400	44233541	1921	1920	1921	1920	1000
629	20230920	100300	42312758	1919	1914	1920	1914	101
630	20230920	100200	42119188	1920	1915	1920	1914	151
631	20230920	100100	41830074	1915	1915	1915	1915	0
632	20230920	100000	41830074	1915	1915	1915	1915	7
633	20230920	095900	41816669	1921	1921	1921	1921	0
634	20230920	095800	41816669	1921	1921	1921	1921	0
635	20230920	095700	41816669	1921	1921	1921	1921	500
636	20230920	095600	40856169	1921	1921	1921	1921	0
637	20230920	095500	40856169	1921	1921	1921	1921	2
638	20230920	095400	40852327	1921	1921	1921	1921	0
639	20230920	095300	40852327	1921	1921	1921	1921	0
640	20230920	095200	40852327	1921	1921	1921	1921	0
641	20230920	095100	40852327	1921	1921	1921	1921	0
642	20230920	095000	40852327	1921	1921	1921	1921	1
643	20230920	094900	40850406	1923	1923	1923	1923	2
644	20230920	094800	40846560	1923	1923	1923	1923	2
645	20230920	094700	40842714	1923	1922	1923	1922	606
646	20230920	094600	39677978	1922	1922	1922	1922	0
647	20230920	094500	39677978	1922	1922	1922	1922	208
648	20230920	094400	39278202	1922	1922	1922	1922	130
649	20230920	094300	39028342	1923	1923	1923	1923	0
650	20230920	094200	39028342	1923	1922	1923	1922	2
651	20230920	094100	39024497	1923	1923	1923	1923	0
652	20230920	094000	39024497	1923	1921	1923	1921	1969
653	20230920	093900	35240661	1921	1921	1921	1921	0
654	20230920	093800	35240661	1921	1921	1921	1921	13
655	20230920	093700	35215688	1921	1914	1921	1912	6002
656	20230920	093600	23736775	1921	1921	1921	1921	43
657	20230920	093500	23654172	1921	1921	1921	1921	0
658	20230920	093400	23654172	1921	1921	1921	1921	10
659	20230920	093300	23634962	1921	1921	1921	1921	1
660	20230920	093200	23633041	1921	1920	1921	1913	524
661	20230920	093100	22630507	1920	1919	1920	1919	7
662	20230920	093000	22617068	1914	1914	1914	1914	18
663	20230920	092900	22582616	1913	1913	1913	1913	0
664	20230920	092800	22582616	1913	1913	1913	1913	0
665	20230920	092700	22582616	1913	1913	1913	1913	0
666	20230920	092600	22582616	1913	1912	1913	1912	785
667	20230920	092500	21081011	1913	1913	1913	1913	1
668	20230920	092400	21079098	1922	1921	1922	1921	10
669	20230920	092300	21059879	1920	1922	1922	1920	5
670	20230920	092200	21050273	1922	1916	1922	1912	2002
671	20230920	092100	17221840	1922	1917	1922	1916	1006
672	20230920	092000	15292343	1917	1917	1917	1917	204
673	20230920	091900	14901275	1923	1923	1923	1923	0
674	20230920	091800	14901275	1923	1922	1923	1921	1102
675	20230920	091700	12782772	1918	1919	1919	1918	100
676	20230920	091600	12590922	1923	1923	1923	1923	0
677	20230920	091500	12590922	1923	1923	1923	1923	2
678	20230920	091400	12587076	1924	1924	1924	1924	0
679	20230920	091300	12587076	1924	1923	1924	1923	7
680	20230920	091200	12573614	1923	1923	1923	1923	0
681	20230920	091100	12573614	1923	1923	1923	1923	1
682	20230920	091000	12571691	1923	1923	1923	1923	60
683	20230920	090900	12456311	1923	1917	1923	1917	150
684	20230920	090800	12168741	1912	1912	1912	1912	0
685	20230920	090700	12168741	1912	1914	1914	1912	1000
686	20230920	090600	10256641	1914	1914	1914	1914	100
687	20230920	090500	10065241	1914	1928	1928	1914	51
688	20230920	090400	9967469	1928	1928	1928	1928	2
689	20230920	090300	9963613	1918	1918	1935	1918	1270
690	20230920	090200	7516150	1912	1918	1918	1912	101
691	20230920	090100	7322955	1919	1919	1919	1919	0
692	20230920	090000	7322955	1919	1902	1919	1902	3850