KissMeData/307280/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203900	570256189	1889	1889	1889	1889	10254
3	20230906	203800	570256189	1889	1889	1889	1889	0
4	20230906	203700	570256189	1889	1889	1889	1889	0
5	20230906	203600	570256189	1889	1889	1889	1889	0
6	20230906	203500	570256189	1889	1889	1889	1889	0
7	20230906	203400	570256189	1889	1889	1889	1889	0
8	20230906	203300	570256189	1889	1889	1889	1889	0
9	20230906	203200	570256189	1889	1889	1889	1889	0
10	20230906	203100	570256189	1889	1889	1889	1889	0
11	20230906	203000	570256189	1889	1889	1889	1889	0
12	20230906	202900	570256189	1889	1889	1889	1889	0
13	20230906	202800	570256189	1889	1889	1889	1889	0
14	20230906	202700	570256189	1889	1889	1889	1889	0
15	20230906	202600	570256189	1889	1889	1889	1889	0
16	20230906	202500	570256189	1889	1889	1889	1889	0
17	20230906	202400	570256189	1889	1889	1889	1889	0
18	20230906	202300	570256189	1889	1889	1889	1889	0
19	20230906	202200	570256189	1889	1889	1889	1889	0
20	20230906	202100	570256189	1889	1889	1889	1889	0
21	20230906	202000	570256189	1889	1889	1889	1889	0
22	20230906	201900	570256189	1889	1889	1889	1889	0
23	20230906	201800	570256189	1889	1889	1889	1889	0
24	20230906	201700	570256189	1889	1889	1889	1889	0
25	20230906	201600	570256189	1889	1889	1889	1889	0
26	20230906	201500	570256189	1889	1889	1889	1889	0
27	20230906	201400	570256189	1889	1889	1889	1889	0
28	20230906	201300	570256189	1889	1889	1889	1889	0
29	20230906	201200	570256189	1889	1889	1889	1889	0
30	20230906	201100	570256189	1889	1889	1889	1889	0
31	20230906	201000	570256189	1889	1889	1889	1889	0
32	20230906	200900	570256189	1889	1889	1889	1889	10254
33	20230906	200800	570256189	1889	1889	1889	1889	0
34	20230906	200700	570256189	1889	1889	1889	1889	0
35	20230906	200600	570256189	1889	1889	1889	1889	0
36	20230906	200500	570256189	1889	1889	1889	1889	0
37	20230906	200400	570256189	1889	1889	1889	1889	0
38	20230906	200300	570256189	1889	1889	1889	1889	0
39	20230906	200200	570256189	1889	1889	1889	1889	0
40	20230906	200100	570256189	1889	1889	1889	1889	0
41	20230906	200000	570256189	1889	1889	1889	1889	0
42	20230906	195900	570256189	1889	1889	1889	1889	0
43	20230906	195800	570256189	1889	1889	1889	1889	0
44	20230906	195700	570256189	1889	1889	1889	1889	0
45	20230906	195600	570256189	1889	1889	1889	1889	0
46	20230906	195500	570256189	1889	1889	1889	1889	0
47	20230906	195400	570256189	1889	1889	1889	1889	0
48	20230906	195300	570256189	1889	1889	1889	1889	0
49	20230906	195200	570256189	1889	1889	1889	1889	0
50	20230906	195100	570256189	1889	1889	1889	1889	0
51	20230906	195000	570256189	1889	1889	1889	1889	0
52	20230906	194900	570256189	1889	1889	1889	1889	0
53	20230906	194800	570256189	1889	1889	1889	1889	0
54	20230906	194700	570256189	1889	1889	1889	1889	0
55	20230906	194600	570256189	1889	1889	1889	1889	0
56	20230906	194500	570256189	1889	1889	1889	1889	0
57	20230906	194400	570256189	1889	1889	1889	1889	0
58	20230906	194300	570256189	1889	1889	1889	1889	0
59	20230906	194200	570256189	1889	1889	1889	1889	0
60	20230906	194100	570256189	1889	1889	1889	1889	0
61	20230906	194000	570256189	1889	1889	1889	1889	0
62	20230906	193900	570256189	1889	1889	1889	1889	10254
63	20230906	193800	570256189	1889	1889	1889	1889	0
64	20230906	193700	570256189	1889	1889	1889	1889	0
65	20230906	193600	570256189	1889	1889	1889	1889	0
66	20230906	193500	570256189	1889	1889	1889	1889	0
67	20230906	193400	570256189	1889	1889	1889	1889	0
68	20230906	193300	570256189	1889	1889	1889	1889	0
69	20230906	193200	570256189	1889	1889	1889	1889	0
70	20230906	193100	570256189	1889	1889	1889	1889	0
71	20230906	193000	570256189	1889	1889	1889	1889	0
72	20230906	192900	570256189	1889	1889	1889	1889	0
73	20230906	192800	570256189	1889	1889	1889	1889	0
74	20230906	192700	570256189	1889	1889	1889	1889	0
75	20230906	192600	570256189	1889	1889	1889	1889	0
76	20230906	192500	570256189	1889	1889	1889	1889	0
77	20230906	192400	570256189	1889	1889	1889	1889	0
78	20230906	192300	570256189	1889	1889	1889	1889	0
79	20230906	192200	570256189	1889	1889	1889	1889	0
80	20230906	192100	570256189	1889	1889	1889	1889	0
81	20230906	192000	570256189	1889	1889	1889	1889	0
82	20230906	191900	570256189	1889	1889	1889	1889	0
83	20230906	191800	570256189	1889	1889	1889	1889	0
84	20230906	191700	570256189	1889	1889	1889	1889	0
85	20230906	191600	570256189	1889	1889	1889	1889	0
86	20230906	191500	570256189	1889	1889	1889	1889	0
87	20230906	191400	570256189	1889	1889	1889	1889	0
88	20230906	191300	570256189	1889	1889	1889	1889	0
89	20230906	191200	570256189	1889	1889	1889	1889	0
90	20230906	191100	570256189	1889	1889	1889	1889	0
91	20230906	191000	570256189	1889	1889	1889	1889	0
92	20230906	190900	570256189	1889	1889	1889	1889	10254
93	20230906	190800	570256189	1889	1889	1889	1889	0
94	20230906	190700	570256189	1889	1889	1889	1889	0
95	20230906	190600	570256189	1889	1889	1889	1889	0
96	20230906	190500	570256189	1889	1889	1889	1889	0
97	20230906	190400	570256189	1889	1889	1889	1889	0
98	20230906	190300	570256189	1889	1889	1889	1889	0
99	20230906	190200	570256189	1889	1889	1889	1889	0
100	20230906	190100	570256189	1889	1889	1889	1889	0
101	20230906	190000	570256189	1889	1889	1889	1889	0
102	20230906	185900	570256189	1889	1889	1889	1889	0
103	20230906	185800	570256189	1889	1889	1889	1889	0
104	20230906	185700	570256189	1889	1889	1889	1889	0
105	20230906	185600	570256189	1889	1889	1889	1889	0
106	20230906	185500	570256189	1889	1889	1889	1889	0
107	20230906	185400	570256189	1889	1889	1889	1889	0
108	20230906	185300	570256189	1889	1889	1889	1889	0
109	20230906	185200	570256189	1889	1889	1889	1889	0
110	20230906	185100	570256189	1889	1889	1889	1889	0
111	20230906	185000	570256189	1889	1889	1889	1889	0
112	20230906	184900	570256189	1889	1889	1889	1889	0
113	20230906	184800	570256189	1889	1889	1889	1889	0
114	20230906	184700	570256189	1889	1889	1889	1889	0
115	20230906	184600	570256189	1889	1889	1889	1889	0
116	20230906	184500	570256189	1889	1889	1889	1889	0
117	20230906	184400	570256189	1889	1889	1889	1889	0
118	20230906	184300	570256189	1889	1889	1889	1889	0
119	20230906	184200	570256189	1889	1889	1889	1889	0
120	20230906	184100	570256189	1889	1889	1889	1889	0
121	20230906	184000	570256189	1889	1889	1889	1889	0
122	20230906	183900	570256189	1889	1889	1889	1889	10254
123	20230906	183800	570256189	1889	1889	1889	1889	0
124	20230906	183700	570256189	1889	1889	1889	1889	0
125	20230906	183600	570256189	1889	1889	1889	1889	0
126	20230906	183500	570256189	1889	1889	1889	1889	0
127	20230906	183400	570256189	1889	1889	1889	1889	0
128	20230906	183300	570256189	1889	1889	1889	1889	0
129	20230906	183200	570256189	1889	1889	1889	1889	0
130	20230906	183100	570256189	1889	1889	1889	1889	0
131	20230906	183000	570256189	1889	1889	1889	1889	0
132	20230906	182900	570256189	1889	1889	1889	1889	0
133	20230906	182800	570256189	1889	1889	1889	1889	0
134	20230906	182700	570256189	1889	1889	1889	1889	0
135	20230906	182600	570256189	1889	1889	1889	1889	0
136	20230906	182500	570256189	1889	1889	1889	1889	0
137	20230906	182400	570256189	1889	1889	1889	1889	0
138	20230906	182300	570256189	1889	1889	1889	1889	0
139	20230906	182200	570256189	1889	1889	1889	1889	0
140	20230906	182100	570256189	1889	1889	1889	1889	0
141	20230906	182000	570256189	1889	1889	1889	1889	0
142	20230906	181900	570256189	1889	1889	1889	1889	0
143	20230906	181800	570256189	1889	1889	1889	1889	0
144	20230906	181700	570256189	1889	1889	1889	1889	0
145	20230906	181600	570256189	1889	1889	1889	1889	0
146	20230906	181500	570256189	1889	1889	1889	1889	0
147	20230906	181400	570256189	1889	1889	1889	1889	0
148	20230906	181300	570256189	1889	1889	1889	1889	0
149	20230906	181200	570256189	1889	1889	1889	1889	0
150	20230906	181100	570256189	1889	1889	1889	1889	0
151	20230906	181000	570256189	1889	1889	1889	1889	0
152	20230906	180900	570256189	1889	1889	1889	1889	10254
153	20230906	180800	570256189	1889	1889	1889	1889	0
154	20230906	180700	570256189	1889	1889	1889	1889	0
155	20230906	180600	570256189	1889	1889	1889	1889	0
156	20230906	180500	570256189	1889	1889	1889	1889	0
157	20230906	180400	570256189	1889	1889	1889	1889	0
158	20230906	180300	570256189	1889	1889	1889	1889	0
159	20230906	180200	570256189	1889	1889	1889	1889	0
160	20230906	180100	570256189	1889	1889	1889	1889	0
161	20230906	180000	570256189	1889	1889	1889	1889	0
162	20230906	175900	570256189	1889	1889	1889	1889	0
163	20230906	175800	570256189	1889	1889	1889	1889	0
164	20230906	175700	570256189	1889	1889	1889	1889	0
165	20230906	175600	570256189	1889	1889	1889	1889	0
166	20230906	175500	570256189	1889	1889	1889	1889	0
167	20230906	175400	570256189	1889	1889	1889	1889	0
168	20230906	175300	570256189	1889	1889	1889	1889	0
169	20230906	175200	570256189	1889	1889	1889	1889	0
170	20230906	175100	570256189	1889	1889	1889	1889	0
171	20230906	175000	570256189	1889	1889	1889	1889	0
172	20230906	174900	570256189	1889	1889	1889	1889	0
173	20230906	174800	570256189	1889	1889	1889	1889	0
174	20230906	174700	570256189	1889	1889	1889	1889	0
175	20230906	174600	570256189	1889	1889	1889	1889	0
176	20230906	174500	570256189	1889	1889	1889	1889	0
177	20230906	174400	570256189	1889	1889	1889	1889	0
178	20230906	174300	570256189	1889	1889	1889	1889	0
179	20230906	174200	570256189	1889	1889	1889	1889	0
180	20230906	174100	570256189	1889	1889	1889	1889	0
181	20230906	174000	570256189	1889	1889	1889	1889	0
182	20230906	173900	570256189	1889	1889	1889	1889	10254
183	20230906	173800	570256189	1889	1889	1889	1889	0
184	20230906	173700	570256189	1889	1889	1889	1889	0
185	20230906	173600	570256189	1889	1889	1889	1889	0
186	20230906	173500	570256189	1889	1889	1889	1889	0
187	20230906	173400	570256189	1889	1889	1889	1889	0
188	20230906	173300	570256189	1889	1889	1889	1889	0
189	20230906	173200	570256189	1889	1889	1889	1889	0
190	20230906	173100	570256189	1889	1889	1889	1889	0
191	20230906	173000	570256189	1889	1889	1889	1889	0
192	20230906	172900	570256189	1889	1889	1889	1889	0
193	20230906	172800	570256189	1889	1889	1889	1889	0
194	20230906	172700	570256189	1889	1889	1889	1889	0
195	20230906	172600	570256189	1889	1889	1889	1889	0
196	20230906	172500	570256189	1889	1889	1889	1889	0
197	20230906	172400	570256189	1889	1889	1889	1889	0
198	20230906	172300	570256189	1889	1889	1889	1889	0
199	20230906	172200	570256189	1889	1889	1889	1889	0
200	20230906	172100	570256189	1889	1889	1889	1889	0
201	20230906	172000	570256189	1889	1889	1889	1889	0
202	20230906	171900	570256189	1889	1889	1889	1889	0
203	20230906	171800	570256189	1889	1889	1889	1889	0
204	20230906	171700	570256189	1889	1889	1889	1889	0
205	20230906	171600	570256189	1889	1889	1889	1889	0
206	20230906	171500	570256189	1889	1889	1889	1889	0
207	20230906	171400	570256189	1889	1889	1889	1889	0
208	20230906	171300	570256189	1889	1889	1889	1889	0
209	20230906	171200	570256189	1889	1889	1889	1889	0
210	20230906	171100	570256189	1889	1889	1889	1889	0
211	20230906	171000	570256189	1889	1889	1889	1889	0
212	20230906	170900	570256189	1889	1889	1889	1889	10254
213	20230906	170800	570256189	1889	1889	1889	1889	0
214	20230906	170700	570256189	1889	1889	1889	1889	0
215	20230906	170600	570256189	1889	1889	1889	1889	0
216	20230906	170500	570256189	1889	1889	1889	1889	0
217	20230906	170400	570256189	1889	1889	1889	1889	0
218	20230906	170300	570256189	1889	1889	1889	1889	0
219	20230906	170200	570256189	1889	1889	1889	1889	0
220	20230906	170100	570256189	1889	1889	1889	1889	0
221	20230906	170000	570256189	1889	1889	1889	1889	0
222	20230906	165900	570256189	1889	1889	1889	1889	0
223	20230906	165800	570256189	1889	1889	1889	1889	0
224	20230906	165700	570256189	1889	1889	1889	1889	0
225	20230906	165600	570256189	1889	1889	1889	1889	0
226	20230906	165500	570256189	1889	1889	1889	1889	0
227	20230906	165400	570256189	1889	1889	1889	1889	0
228	20230906	165300	570256189	1889	1889	1889	1889	0
229	20230906	165200	570256189	1889	1889	1889	1889	0
230	20230906	165100	570256189	1889	1889	1889	1889	0
231	20230906	165000	570256189	1889	1889	1889	1889	0
232	20230906	164900	570256189	1889	1889	1889	1889	0
233	20230906	164800	570256189	1889	1889	1889	1889	0
234	20230906	164700	570256189	1889	1889	1889	1889	0
235	20230906	164600	570256189	1889	1889	1889	1889	0
236	20230906	164500	570256189	1889	1889	1889	1889	0
237	20230906	164400	570256189	1889	1889	1889	1889	0
238	20230906	164300	570256189	1889	1889	1889	1889	0
239	20230906	164200	570256189	1889	1889	1889	1889	0
240	20230906	164100	570256189	1889	1889	1889	1889	0
241	20230906	164000	570256189	1889	1889	1889	1889	0
242	20230906	163900	570256189	1889	1889	1889	1889	10254
243	20230906	163800	570256189	1889	1889	1889	1889	0
244	20230906	163700	570256189	1889	1889	1889	1889	0
245	20230906	163600	570256189	1889	1889	1889	1889	0
246	20230906	163500	570256189	1889	1889	1889	1889	0
247	20230906	163400	570256189	1889	1889	1889	1889	0
248	20230906	163300	570256189	1889	1889	1889	1889	0
249	20230906	163200	570256189	1889	1889	1889	1889	0
250	20230906	163100	570256189	1889	1889	1889	1889	0
251	20230906	163000	570256189	1889	1889	1889	1889	0
252	20230906	162900	570256189	1889	1889	1889	1889	0
253	20230906	162800	570256189	1889	1889	1889	1889	0
254	20230906	162700	570256189	1889	1889	1889	1889	0
255	20230906	162600	570256189	1889	1889	1889	1889	0
256	20230906	162500	570256189	1889	1889	1889	1889	0
257	20230906	162400	570256189	1889	1889	1889	1889	0
258	20230906	162300	570256189	1889	1889	1889	1889	0
259	20230906	162200	570256189	1889	1889	1889	1889	0
260	20230906	162100	570256189	1889	1889	1889	1889	0
261	20230906	162000	570256189	1889	1889	1889	1889	0
262	20230906	161900	570256189	1889	1889	1889	1889	0
263	20230906	161800	570256189	1889	1889	1889	1889	0
264	20230906	161700	570256189	1889	1889	1889	1889	0
265	20230906	161600	570256189	1889	1889	1889	1889	0
266	20230906	161500	570256189	1889	1889	1889	1889	0
267	20230906	161400	570256189	1889	1889	1889	1889	0
268	20230906	161300	570256189	1889	1889	1889	1889	0
269	20230906	161200	570256189	1889	1889	1889	1889	0
270	20230906	161100	570256189	1889	1889	1889	1889	0
271	20230906	161000	570256189	1889	1889	1889	1889	0
272	20230906	160900	570256189	1889	1889	1889	1889	10254
273	20230906	160800	570256189	1889	1889	1889	1889	0
274	20230906	160700	570256189	1889	1889	1889	1889	0
275	20230906	160600	570256189	1889	1889	1889	1889	0
276	20230906	160500	570256189	1889	1889	1889	1889	0
277	20230906	160400	570256189	1889	1889	1889	1889	0
278	20230906	160300	570256189	1889	1889	1889	1889	0
279	20230906	160200	570256189	1889	1889	1889	1889	0
280	20230906	160100	570256189	1889	1889	1889	1889	0
281	20230906	160000	570256189	1889	1889	1889	1889	0
282	20230906	155900	570256189	1889	1889	1889	1889	0
283	20230906	155800	570256189	1889	1889	1889	1889	0
284	20230906	155700	570256189	1889	1889	1889	1889	0
285	20230906	155600	570256189	1889	1889	1889	1889	0
286	20230906	155500	570256189	1889	1889	1889	1889	0
287	20230906	155400	570256189	1889	1889	1889	1889	0
288	20230906	155300	570256189	1889	1889	1889	1889	0
289	20230906	155200	570256189	1889	1889	1889	1889	0
290	20230906	155100	570256189	1889	1889	1889	1889	0
291	20230906	155000	570256189	1889	1889	1889	1889	0
292	20230906	154900	570256189	1889	1889	1889	1889	0
293	20230906	154800	570256189	1889	1889	1889	1889	0
294	20230906	154700	570256189	1889	1889	1889	1889	0
295	20230906	154600	570256189	1889	1889	1889	1889	0
296	20230906	154500	570256189	1889	1889	1889	1889	0
297	20230906	154400	570256189	1889	1889	1889	1889	0
298	20230906	154300	570256189	1889	1889	1889	1889	0
299	20230906	154200	570256189	1889	1889	1889	1889	0
300	20230906	154100	570256189	1889	1889	1889	1889	0
301	20230906	154000	570256189	1889	1889	1889	1889	0
302	20230906	153900	570256189	1889	1889	1889	1889	10254
303	20230906	153800	570256189	1889	1889	1889	1889	0
304	20230906	153700	570256189	1889	1889	1889	1889	0
305	20230906	153600	570256189	1889	1889	1889	1889	0
306	20230906	153500	570256189	1889	1889	1889	1889	0
307	20230906	153400	570256189	1889	1889	1889	1889	0
308	20230906	153300	570256189	1889	1889	1889	1889	0
309	20230906	153200	570256189	1889	1889	1889	1889	0
310	20230906	153100	570256189	1889	1889	1889	1889	0
311	20230906	153000	570256189	1889	1889	1889	1889	10254
312	20230906	152900	550886383	1896	1896	1896	1896	0
313	20230906	152800	550886383	1896	1896	1896	1896	0
314	20230906	152700	550886383	1896	1896	1896	1896	0
315	20230906	152600	550886383	1896	1896	1896	1896	0
316	20230906	152500	550886383	1896	1896	1896	1896	0
317	20230906	152400	550886383	1896	1896	1896	1896	0
318	20230906	152300	550886383	1896	1896	1896	1896	0
319	20230906	152200	550886383	1896	1896	1896	1896	0
320	20230906	152100	550886383	1896	1896	1896	1896	0
321	20230906	152000	550886383	1896	1896	1896	1896	0
322	20230906	151900	550886383	1896	1896	1896	1896	372
323	20230906	151800	550181071	1896	1896	1901	1896	210
324	20230906	151700	549782906	1896	1897	1901	1896	59
325	20230906	151600	549670992	1901	1901	1901	1901	15
326	20230906	151500	549642477	1901	1901	1901	1901	150
327	20230906	151400	549357327	1901	1901	1901	1901	5
328	20230906	151300	549347822	1901	1901	1901	1901	2
329	20230906	151200	549344020	1901	1893	1901	1893	601
330	20230906	151100	548201527	1893	1899	1900	1893	54
331	20230906	151000	548098935	1891	1890	1891	1890	64
332	20230906	150900	547977957	1888	1894	1894	1888	569
333	20230906	150800	546902941	1902	1902	1902	1902	0
334	20230906	150700	546902941	1902	1902	1902	1902	185
335	20230906	150600	546551071	1902	1902	1902	1902	0
336	20230906	150500	546551071	1902	1892	1902	1891	438
337	20230906	150400	545722396	1901	1901	1901	1901	0
338	20230906	150300	545722396	1901	1901	1901	1901	0
339	20230906	150200	545722396	1901	1901	1901	1901	39
340	20230906	150100	545648257	1901	1901	1901	1901	446
341	20230906	150000	544800411	1901	1900	1901	1890	1102
342	20230906	145900	542716533	1895	1893	1895	1893	215
343	20230906	145800	542309129	1895	1892	1895	1892	25
344	20230906	145700	542261802	1895	1898	1898	1895	829
345	20230906	145600	540688420	1899	1904	1906	1899	20
346	20230906	145500	540650330	1905	1898	1905	1898	84
347	20230906	145400	540490685	1898	1897	1898	1897	25
348	20230906	145300	540443240	1895	1894	1898	1893	60
349	20230906	145200	540329493	1894	1892	1894	1892	85
350	20230906	145100	540168541	1892	1892	1892	1892	78
351	20230906	145000	540020965	1896	1896	1896	1896	0
352	20230906	144900	540020965	1896	1896	1896	1896	1
353	20230906	144800	540019069	1894	1896	1896	1894	43
354	20230906	144700	539937544	1896	1898	1898	1896	629
355	20230906	144600	538744369	1897	1897	1899	1897	36
356	20230906	144500	538676070	1897	1898	1898	1897	26
357	20230906	144400	538626738	1899	1898	1899	1898	378
358	20230906	144300	537908926	1897	1898	1898	1897	19
359	20230906	144200	537872882	1899	1902	1902	1897	104
360	20230906	144100	537675571	1902	1897	1902	1897	556
361	20230906	144000	536620277	1892	1891	1893	1891	2029
362	20230906	143900	532781410	1891	1899	1899	1891	714
363	20230906	143800	531426574	1899	1898	1899	1898	100
364	20230906	143700	531236734	1904	1904	1904	1904	0
365	20230906	143600	531236734	1904	1900	1904	1900	285
366	20230906	143500	530694206	1900	1899	1900	1899	11
367	20230906	143400	530673316	1897	1898	1898	1897	19
368	20230906	143300	530637272	1898	1898	1898	1898	0
369	20230906	143200	530637272	1898	1896	1898	1896	551
370	20230906	143100	529592025	1897	1896	1897	1896	43
371	20230906	143000	529510496	1895	1897	1897	1895	1435
372	20230906	142900	526789871	1899	1898	1899	1898	81
373	20230906	142800	526636097	1897	1898	1898	1897	110
374	20230906	142700	526427327	1897	1897	1897	1897	11
375	20230906	142600	526406460	1896	1896	1896	1896	18
376	20230906	142500	526372332	1896	1896	1896	1896	18
377	20230906	142400	526338204	1897	1897	1897	1897	10
378	20230906	142300	526319234	1896	1896	1896	1896	18
379	20230906	142200	526285106	1897	1895	1897	1895	93
380	20230906	142100	526108862	1895	1895	1895	1895	0
381	20230906	142000	526108862	1895	1895	1895	1895	0
382	20230906	141900	526108862	1895	1895	1895	1895	0
383	20230906	141800	526108862	1895	1889	1895	1889	626
384	20230906	141700	524925408	1889	1890	1890	1889	5
385	20230906	141600	524915960	1895	1892	1895	1888	2749
386	20230906	141500	519722055	1891	1891	1891	1891	37
387	20230906	141400	519652088	1895	1894	1895	1891	37
388	20230906	141300	519582070	1895	1895	1895	1895	108
389	20230906	141200	519377410	1897	1895	1897	1895	11
390	20230906	141100	519356545	1895	1895	1896	1895	13
391	20230906	141000	519331899	1895	1892	1895	1892	17
392	20230906	140900	519299693	1892	1894	1894	1891	91
393	20230906	140800	519127534	1894	1895	1895	1894	14
394	20230906	140700	519101014	1895	1896	1896	1895	193
395	20230906	140600	518735093	1896	1896	1896	1896	18
396	20230906	140500	518700965	1896	1896	1896	1896	18
397	20230906	140400	518666837	1898	1898	1898	1898	0
398	20230906	140300	518666837	1898	1896	1898	1896	112
399	20230906	140200	518454472	1896	1896	1896	1896	18
400	20230906	140100	518420344	1896	1896	1896	1896	18
401	20230906	140000	518386216	1896	1896	1896	1896	0
402	20230906	135900	518386216	1896	1896	1896	1896	18
403	20230906	135800	518352088	1896	1896	1896	1896	18
404	20230906	135700	518317960	1896	1896	1896	1896	0
405	20230906	135600	518317960	1896	1896	1896	1896	18
406	20230906	135500	518283832	1896	1896	1896	1896	18
407	20230906	135400	518249704	1896	1896	1896	1896	0
408	20230906	135300	518249704	1896	1896	1896	1896	18
409	20230906	135200	518215576	1898	1898	1898	1898	0
410	20230906	135100	518215576	1898	1897	1898	1897	261
411	20230906	135000	517720208	1896	1897	1897	1896	20
412	20230906	134900	517682287	1899	1899	1899	1899	8
413	20230906	134800	517667095	1899	1899	1903	1899	34
414	20230906	134700	517602489	1903	1899	1903	1899	13
415	20230906	134600	517577762	1903	1899	1903	1899	58
416	20230906	134500	517467540	1903	1899	1903	1899	30
417	20230906	134400	517410530	1903	1899	1903	1899	11
418	20230906	134300	517389601	1899	1899	1899	1899	38
419	20230906	134200	517317439	1903	1903	1903	1903	0
420	20230906	134100	517317439	1903	1903	1903	1903	0
421	20230906	134000	517317439	1903	1903	1903	1903	0
422	20230906	133900	517317439	1903	1896	1903	1896	69
423	20230906	133800	517186598	1901	1898	1901	1896	1061
424	20230906	133700	515173668	1902	1898	1902	1898	22
425	20230906	133600	515131897	1901	1900	1901	1900	10
426	20230906	133500	515112893	1899	1899	1899	1899	0
427	20230906	133400	515112893	1899	1899	1899	1899	105
428	20230906	133300	514913498	1899	1898	1899	1898	41
429	20230906	133200	514835677	1897	1896	1897	1896	44
430	20230906	133100	514752235	1896	1896	1896	1896	151
431	20230906	133000	514465939	1904	1904	1904	1904	0
432	20230906	132900	514465939	1904	1904	1904	1904	0
433	20230906	132800	514465939	1904	1904	1904	1904	19
434	20230906	132700	514429763	1905	1905	1905	1905	0
435	20230906	132600	514429763	1905	1899	1905	1899	80
436	20230906	132500	514277459	1899	1899	1907	1899	45
437	20230906	132400	514191848	1900	1900	1900	1900	0
438	20230906	132300	514191848	1900	1900	1900	1900	10
439	20230906	132200	514172848	1896	1897	1897	1896	138
440	20230906	132100	513911083	1908	1895	1908	1895	431
441	20230906	132000	513093750	1892	1892	1892	1892	136
442	20230906	131900	512836438	1904	1892	1904	1892	1477
443	20230906	131800	510041781	1892	1891	1892	1891	28
444	20230906	131700	509988823	1892	1892	1892	1892	10
445	20230906	131600	509969903	1891	1892	1892	1891	28
446	20230906	131500	509916945	1891	1891	1891	1891	46
447	20230906	131400	509829959	1892	1892	1892	1892	0
448	20230906	131300	509829959	1892	1892	1892	1892	0
449	20230906	131200	509829959	1892	1892	1892	1892	0
450	20230906	131100	509829959	1892	1891	1892	1891	36
451	20230906	131000	509761850	1891	1894	1894	1888	673
452	20230906	130900	508489555	1895	1905	1905	1895	395
453	20230906	130800	507738870	1909	1907	1909	1905	24
454	20230906	130700	507693101	1909	1905	1910	1891	5575
455	20230906	130600	497102207	1907	1929	1929	1907	3729
456	20230906	130500	489978801	1932	1924	1935	1924	484
457	20230906	130400	489045236	1928	1923	1928	1923	360
458	20230906	130300	488351896	1914	1910	1914	1905	258
459	20230906	130200	487859525	1914	1908	1918	1907	2045
460	20230906	130100	483952964	1908	1915	1954	1900	11122
461	20230906	130000	462586941	1940	1895	1955	1893	30192
462	20230906	125900	404433774	1897	1894	1897	1891	87
463	20230906	125800	404269117	1901	1900	1901	1900	2000
464	20230906	125700	400467193	1900	1900	1900	1900	1
465	20230906	125600	400465293	1899	1900	1900	1897	13
466	20230906	125500	400440610	1899	1899	1899	1899	1
467	20230906	125400	400438711	1900	1892	1900	1892	24
468	20230906	125300	400393287	1892	1893	1893	1891	16
469	20230906	125200	400363019	1900	1900	1900	1900	1
470	20230906	125100	400361119	1900	1897	1900	1897	10
471	20230906	125000	400342125	1900	1892	1900	1890	79
472	20230906	124900	400192617	1900	1899	1900	1899	11
473	20230906	124800	400171718	1889	1896	1905	1889	3255
474	20230906	124700	394016281	1889	1898	1898	1889	6
475	20230906	124600	394004938	1896	1896	1896	1896	1
476	20230906	124500	394003042	1888	1888	1888	1888	11
477	20230906	124400	393982274	1899	1899	1899	1899	0
478	20230906	124300	393982274	1899	1890	1899	1888	54
479	20230906	124200	393880184	1889	1889	1889	1889	281
480	20230906	124100	393349375	1892	1891	1892	1891	24
481	20230906	124000	393303972	1900	1898	1900	1891	64
482	20230906	123900	393182551	1898	1896	1898	1889	965
483	20230906	123800	391359606	1901	1897	1901	1897	281
484	20230906	123700	390825968	1897	1895	1897	1895	10
485	20230906	123600	390807014	1895	1891	1895	1891	23
486	20230906	123500	390763472	1892	1896	1896	1891	71
487	20230906	123400	390629134	1896	1898	1898	1896	13
488	20230906	123300	390604463	1898	1898	1898	1898	22
489	20230906	123200	390562707	1898	1898	1900	1898	14
490	20230906	123100	390536132	1898	1898	1898	1898	52
491	20230906	123000	390437436	1898	1897	1898	1897	510
492	20230906	122900	389469461	1891	1892	1892	1890	254
493	20230906	122800	388989371	1898	1900	1900	1898	482
494	20230906	122700	388074507	1900	1900	1900	1900	457
495	20230906	122600	387206207	1900	1900	1900	1898	280
496	20230906	122500	386674277	1900	1898	1900	1898	55
497	20230906	122400	386569849	1899	1892	1899	1892	570
498	20230906	122300	385488118	1891	1890	1891	1890	97
499	20230906	122200	385304701	1890	1894	1895	1890	20
500	20230906	122100	385266852	1893	1893	1893	1893	387
501	20230906	122000	384534261	1892	1892	1892	1892	297
502	20230906	121900	383972337	1892	1892	1892	1892	0
503	20230906	121800	383972337	1892	1892	1892	1892	0
504	20230906	121700	383972337	1892	1892	1892	1892	0
505	20230906	121600	383972337	1892	1892	1892	1892	398
506	20230906	121500	383219321	1892	1892	1892	1892	0
507	20230906	121400	383219321	1892	1892	1892	1892	144
508	20230906	121300	382946873	1892	1888	1892	1888	798
509	20230906	121200	381438417	1888	1888	1888	1888	53
510	20230906	121100	381338353	1887	1887	1887	1887	0
511	20230906	121000	381338353	1887	1887	1887	1886	309
512	20230906	120900	380755450	1887	1891	1891	1887	1034
513	20230906	120800	378802245	1895	1895	1895	1895	0
514	20230906	120700	378802245	1895	1895	1895	1895	1
515	20230906	120600	378800350	1896	1898	1898	1896	14369
516	20230906	120500	351528046	1898	1900	1900	1898	1526
517	20230906	120400	348630195	1901	1902	1902	1901	423
518	20230906	120300	347825932	1902	1902	1902	1902	35
519	20230906	120200	347759362	1903	1903	1903	1903	1357
520	20230906	120100	345176991	1903	1903	1903	1903	119
521	20230906	120000	344950534	1902	1902	1902	1902	48
522	20230906	115900	344859238	1903	1903	1903	1903	5
523	20230906	115800	344849723	1903	1903	1903	1903	0
524	20230906	115700	344849723	1903	1903	1903	1903	1
525	20230906	115600	344847820	1902	1903	1903	1902	72
526	20230906	115500	344710839	1908	1908	1908	1908	30
527	20230906	115400	344653599	1910	1910	1910	1910	0
528	20230906	115300	344653599	1910	1910	1910	1910	0
529	20230906	115200	344653599	1910	1910	1910	1910	0
530	20230906	115100	344653599	1910	1910	1910	1910	0
531	20230906	115000	344653599	1910	1910	1910	1910	30
532	20230906	114900	344596299	1911	1911	1911	1911	0
533	20230906	114800	344596299	1911	1911	1911	1911	0
534	20230906	114700	344596299	1911	1910	1911	1910	1234
535	20230906	114600	342239358	1911	1910	1911	1910	652
536	20230906	114500	340993998	1910	1909	1910	1909	1000
537	20230906	114400	339084217	1909	1909	1909	1909	1779
538	20230906	114300	335688106	1908	1907	1908	1907	1278
539	20230906	114200	333250823	1906	1902	1906	1902	282
540	20230906	114100	332713663	1901	1900	1901	1900	245
541	20230906	114000	332247945	1900	1899	1900	1899	528
542	20230906	113900	331244763	1899	1899	1899	1899	11
543	20230906	113800	331223874	1898	1898	1898	1898	35
544	20230906	113700	331157444	1898	1898	1898	1898	130
545	20230906	113600	330910704	1900	1899	1900	1899	10
546	20230906	113500	330891713	1898	1898	1898	1898	35
547	20230906	113400	330825283	1898	1898	1898	1898	0
548	20230906	113300	330825283	1898	1898	1898	1898	0
549	20230906	113200	330825283	1898	1898	1898	1898	35
550	20230906	113100	330758853	1898	1898	1898	1898	0
551	20230906	113000	330758853	1898	1898	1898	1898	35
552	20230906	112900	330692423	1899	1899	1899	1899	0
553	20230906	112800	330692423	1899	1899	1899	1899	102
554	20230906	112700	330498725	1899	1899	1899	1899	0
555	20230906	112600	330498725	1899	1899	1899	1899	1001
556	20230906	112500	328597826	1898	1898	1898	1898	20
557	20230906	112400	328559866	1898	1898	1898	1898	0
558	20230906	112300	328559866	1898	1899	1899	1898	65
559	20230906	112200	328436466	1899	1899	1899	1899	410
560	20230906	112100	327657876	1901	1900	1901	1900	20
561	20230906	112000	327619874	1898	1898	1898	1898	35
562	20230906	111900	327553444	1898	1900	1900	1898	4609
563	20230906	111800	318804980	1902	1901	1902	1901	20
564	20230906	111700	318766958	1900	1900	1900	1900	2200
565	20230906	111600	314586958	1900	1900	1900	1900	35
566	20230906	111500	314520458	1901	1902	1902	1901	12
567	20230906	111400	314497645	1903	1903	1903	1903	41
568	20230906	111300	314419622	1906	1906	1906	1906	0
569	20230906	111200	314419622	1906	1903	1906	1903	22
570	20230906	111100	314377696	1900	1904	1907	1900	3020
571	20230906	111000	308638401	1904	1907	1907	1904	12
572	20230906	110900	308615523	1904	1905	1905	1904	2
573	20230906	110800	308611714	1906	1906	1906	1906	1
574	20230906	110700	308609808	1907	1907	1907	1907	1
575	20230906	110600	308607901	1908	1908	1908	1908	0
576	20230906	110500	308607901	1908	1908	1908	1908	0
577	20230906	110400	308607901	1908	1907	1908	1907	2503
578	20230906	110300	303832919	1907	1907	1907	1907	0
579	20230906	110200	303832919	1907	1907	1907	1907	0
580	20230906	110100	303832919	1907	1905	1907	1905	2195
581	20230906	110000	299650175	1904	1898	1904	1898	532
582	20230906	105900	298637939	1903	1903	1903	1903	0
583	20230906	105800	298637939	1903	1903	1903	1903	0
584	20230906	105700	298637939	1903	1903	1903	1903	0
585	20230906	105600	298637939	1903	1900	1903	1900	1010
586	20230906	105500	296718909	1904	1903	1904	1903	10
587	20230906	105400	296699878	1899	1901	1904	1899	222
588	20230906	105300	296278211	1899	1895	1899	1895	82
589	20230906	105200	296122817	1895	1889	1900	1889	1618
590	20230906	105100	293062725	1891	1899	1900	1890	609
591	20230906	105000	291911427	1900	1892	1900	1891	248
592	20230906	104900	291441471	1892	1894	1894	1892	444
593	20230906	104800	290601070	1894	1898	1900	1894	10103
594	20230906	104700	271450318	1898	1900	1900	1898	1989
595	20230906	104600	267674914	1901	1903	1903	1901	4
596	20230906	104500	267667306	1905	1905	1906	1905	719
597	20230906	104400	266297526	1905	1904	1905	1904	1200
598	20230906	104300	264012025	1904	1905	1905	1904	1728
599	20230906	104200	260720336	1906	1903	1906	1903	87
600	20230906	104100	260554770	1903	1903	1905	1903	3276
601	20230906	104000	254319842	1902	1898	1902	1898	3223
602	20230906	103900	248196700	1898	1898	1898	1898	201
603	20230906	103800	247815202	1898	1899	1899	1898	488
604	20230906	103700	246888894	1898	1897	1898	1896	1606
605	20230906	103600	243842356	1897	1895	1898	1881	5672
606	20230906	103500	233107578	1895	1893	1895	1893	1009
607	20230906	103400	231196447	1893	1884	1893	1884	9562
608	20230906	103300	213133463	1883	1883	1883	1883	2457
609	20230906	103200	208506932	1882	1878	1882	1878	3407
610	20230906	103100	202100174	1878	1878	1878	1878	74
611	20230906	103000	201961202	1877	1875	1877	1875	241
612	20230906	102900	201509169	1875	1879	1880	1875	1369
613	20230906	102800	198938726	1879	1879	1879	1878	2761
614	20230906	102700	193750946	1879	1877	1879	1876	1021
615	20230906	102600	191834831	1877	1875	1877	1875	1286
616	20230906	102500	189422046	1875	1876	1876	1875	109
617	20230906	102400	189217597	1877	1876	1877	1876	575
618	20230906	102300	188138333	1874	1874	1875	1874	809
619	20230906	102200	186622034	1874	1874	1875	1873	845
620	20230906	102100	185038107	1875	1872	1879	1872	811
621	20230906	102000	183518432	1874	1872	1874	1872	1164
622	20230906	101900	181338009	1872	1872	1872	1871	381
623	20230906	101800	180624922	1872	1872	1874	1872	188
624	20230906	101700	180272825	1874	1873	1874	1872	1282
625	20230906	101600	177870666	1872	1872	1874	1872	268
626	20230906	101500	177368881	1871	1872	1873	1870	1314
627	20230906	101400	174910927	1872	1872	1874	1870	2084
628	20230906	101300	171008897	1871	1874	1874	1871	372
629	20230906	101200	170312587	1873	1874	1874	1873	141
630	20230906	101100	170048354	1875	1873	1875	1873	339
631	20230906	101000	169412989	1879	1879	1879	1879	1000
632	20230906	100900	167533989	1873	1873	1879	1873	1190
633	20230906	100800	165298590	1872	1871	1873	1871	1995
634	20230906	100700	161564052	1870	1872	1872	1870	426
635	20230906	100600	160766885	1871	1872	1873	1871	820
636	20230906	100500	159231346	1872	1875	1876	1871	372
637	20230906	100400	158534408	1873	1878	1878	1870	793
638	20230906	100300	157047410	1877	1875	1877	1875	733
639	20230906	100200	155672867	1875	1872	1878	1871	1352
640	20230906	100100	153139593	1874	1874	1874	1874	202
641	20230906	100000	152761045	1872	1873	1873	1871	956
642	20230906	095900	150972126	1872	1872	1874	1872	40
643	20230906	095800	150897216	1873	1872	1876	1870	1438
644	20230906	095700	148202737	1871	1873	1877	1871	1069
645	20230906	095600	146198351	1874	1875	1877	1874	141
646	20230906	095500	145933854	1875	1875	1875	1872	1256
647	20230906	095400	143581156	1876	1877	1877	1876	768
648	20230906	095300	142139745	1877	1872	1877	1871	775
649	20230906	095200	140688547	1872	1870	1872	1870	1449
650	20230906	095100	137977724	1870	1870	1870	1870	0
651	20230906	095000	137977724	1870	1871	1878	1870	978
652	20230906	094900	136148284	1878	1873	1878	1871	826
653	20230906	094800	134602401	1873	1875	1875	1870	1482
654	20230906	094700	131830089	1870	1878	1878	1870	30
655	20230906	094600	131773903	1870	1875	1875	1870	783
656	20230906	094500	130309633	1871	1869	1871	1869	1515
657	20230906	094400	127476054	1870	1871	1871	1870	615
658	20230906	094300	126326003	1870	1871	1871	1870	1485
659	20230906	094200	123548266	1872	1869	1874	1869	1488
660	20230906	094100	120765413	1871	1871	1871	1869	440
661	20230906	094000	119942592	1871	1874	1875	1871	144
662	20230906	093900	119672753	1875	1875	1876	1874	571
663	20230906	093800	118602691	1874	1875	1875	1873	7451
664	20230906	093700	104644398	1877	1877	1878	1877	125
665	20230906	093600	104409761	1877	1878	1878	1875	3287
666	20230906	093500	98241504	1879	1880	1880	1879	55
667	20230906	093400	98138107	1880	1878	1880	1877	997
668	20230906	093300	96265972	1878	1877	1879	1877	789
669	20230906	093200	94784935	1877	1876	1879	1874	769
670	20230906	093100	93343427	1874	1875	1876	1874	355
671	20230906	093000	92677672	1880	1885	1886	1874	5965
672	20230906	092900	81440461	1886	1885	1886	1885	1774
673	20230906	092800	78096271	1885	1877	1885	1877	5541
674	20230906	092700	67674197	1876	1874	1877	1874	1419
675	20230906	092600	65012036	1874	1871	1874	1871	1491
676	20230906	092500	62220343	1871	1870	1871	1870	847
677	20230906	092400	60636348	1870	1871	1872	1869	291
678	20230906	092300	60092110	1870	1868	1870	1868	887
679	20230906	092200	58434830	1870	1869	1870	1868	2195
680	20230906	092100	54333915	1868	1869	1870	1866	648
681	20230906	092000	53123595	1866	1863	1870	1863	5814
682	20230906	091900	42271381	1863	1860	1863	1860	187
683	20230906	091800	41923506	1860	1853	1860	1853	2188
684	20230906	091700	37860308	1853	1856	1856	1852	2216
685	20230906	091600	33752026	1856	1858	1867	1856	813
686	20230906	091500	32241850	1856	1857	1858	1855	757
687	20230906	091400	30837367	1856	1857	1857	1856	2060
688	20230906	091300	27012724	1856	1857	1857	1856	783
689	20230906	091200	25558906	1857	1858	1858	1857	368
690	20230906	091100	24875333	1858	1857	1858	1857	453
691	20230906	091000	24033909	1859	1859	1859	1858	722
692	20230906	090900	22691862	1858	1854	1862	1853	2222
693	20230906	090800	18569070	1853	1854	1859	1853	1024
694	20230906	090700	16670717	1852	1857	1857	1852	3456
695	20230906	090600	10265418	1867	1858	1867	1858	581
696	20230906	090500	9185830	1857	1858	1858	1856	972
697	20230906	090400	7380250	1856	1858	1858	1855	1180
698	20230906	090300	5190720	1856	1858	1858	1856	1724
699	20230906	090200	1989575	1858	1860	1860	1858	261
700	20230906	090100	1504629	1860	1862	1862	1860	678
701	20230906	090000	242695	1864	1869	1869	1864	130