KissMeData/299170/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	203400	165745875	1921	1921	1921	1921	1026
3	20230921	203300	165745875	1921	1921	1921	1921	0
4	20230921	203200	165745875	1921	1921	1921	1921	0
5	20230921	203100	165745875	1921	1921	1921	1921	0
6	20230921	203000	165745875	1921	1921	1921	1921	0
7	20230921	202900	165745875	1921	1921	1921	1921	0
8	20230921	202800	165745875	1921	1921	1921	1921	0
9	20230921	202700	165745875	1921	1921	1921	1921	0
10	20230921	202600	165745875	1921	1921	1921	1921	0
11	20230921	202500	165745875	1921	1921	1921	1921	0
12	20230921	202400	165745875	1921	1921	1921	1921	0
13	20230921	202300	165745875	1921	1921	1921	1921	0
14	20230921	202200	165745875	1921	1921	1921	1921	0
15	20230921	202100	165745875	1921	1921	1921	1921	0
16	20230921	202000	165745875	1921	1921	1921	1921	0
17	20230921	201900	165745875	1921	1921	1921	1921	0
18	20230921	201800	165745875	1921	1921	1921	1921	0
19	20230921	201700	165745875	1921	1921	1921	1921	0
20	20230921	201600	165745875	1921	1921	1921	1921	0
21	20230921	201500	165745875	1921	1921	1921	1921	0
22	20230921	201400	165745875	1921	1921	1921	1921	0
23	20230921	201300	165745875	1921	1921	1921	1921	0
24	20230921	201200	165745875	1921	1921	1921	1921	0
25	20230921	201100	165745875	1921	1921	1921	1921	0
26	20230921	201000	165745875	1921	1921	1921	1921	0
27	20230921	200900	165745875	1921	1921	1921	1921	0
28	20230921	200800	165745875	1921	1921	1921	1921	0
29	20230921	200700	165745875	1921	1921	1921	1921	0
30	20230921	200600	165745875	1921	1921	1921	1921	0
31	20230921	200500	165745875	1921	1921	1921	1921	0
32	20230921	200400	165745875	1921	1921	1921	1921	1026
33	20230921	200300	165745875	1921	1921	1921	1921	0
34	20230921	200200	165745875	1921	1921	1921	1921	0
35	20230921	200100	165745875	1921	1921	1921	1921	0
36	20230921	200000	165745875	1921	1921	1921	1921	0
37	20230921	195900	165745875	1921	1921	1921	1921	0
38	20230921	195800	165745875	1921	1921	1921	1921	0
39	20230921	195700	165745875	1921	1921	1921	1921	0
40	20230921	195600	165745875	1921	1921	1921	1921	0
41	20230921	195500	165745875	1921	1921	1921	1921	0
42	20230921	195400	165745875	1921	1921	1921	1921	0
43	20230921	195300	165745875	1921	1921	1921	1921	0
44	20230921	195200	165745875	1921	1921	1921	1921	0
45	20230921	195100	165745875	1921	1921	1921	1921	0
46	20230921	195000	165745875	1921	1921	1921	1921	0
47	20230921	194900	165745875	1921	1921	1921	1921	0
48	20230921	194800	165745875	1921	1921	1921	1921	0
49	20230921	194700	165745875	1921	1921	1921	1921	0
50	20230921	194600	165745875	1921	1921	1921	1921	0
51	20230921	194500	165745875	1921	1921	1921	1921	0
52	20230921	194400	165745875	1921	1921	1921	1921	0
53	20230921	194300	165745875	1921	1921	1921	1921	0
54	20230921	194200	165745875	1921	1921	1921	1921	0
55	20230921	194100	165745875	1921	1921	1921	1921	0
56	20230921	194000	165745875	1921	1921	1921	1921	0
57	20230921	193900	165745875	1921	1921	1921	1921	0
58	20230921	193800	165745875	1921	1921	1921	1921	0
59	20230921	193700	165745875	1921	1921	1921	1921	0
60	20230921	193600	165745875	1921	1921	1921	1921	0
61	20230921	193500	165745875	1921	1921	1921	1921	0
62	20230921	193400	165745875	1921	1921	1921	1921	1026
63	20230921	193300	165745875	1921	1921	1921	1921	0
64	20230921	193200	165745875	1921	1921	1921	1921	0
65	20230921	193100	165745875	1921	1921	1921	1921	0
66	20230921	193000	165745875	1921	1921	1921	1921	0
67	20230921	192900	165745875	1921	1921	1921	1921	0
68	20230921	192800	165745875	1921	1921	1921	1921	0
69	20230921	192700	165745875	1921	1921	1921	1921	0
70	20230921	192600	165745875	1921	1921	1921	1921	0
71	20230921	192500	165745875	1921	1921	1921	1921	0
72	20230921	192400	165745875	1921	1921	1921	1921	0
73	20230921	192300	165745875	1921	1921	1921	1921	0
74	20230921	192200	165745875	1921	1921	1921	1921	0
75	20230921	192100	165745875	1921	1921	1921	1921	0
76	20230921	192000	165745875	1921	1921	1921	1921	0
77	20230921	191900	165745875	1921	1921	1921	1921	0
78	20230921	191800	165745875	1921	1921	1921	1921	0
79	20230921	191700	165745875	1921	1921	1921	1921	0
80	20230921	191600	165745875	1921	1921	1921	1921	0
81	20230921	191500	165745875	1921	1921	1921	1921	0
82	20230921	191400	165745875	1921	1921	1921	1921	0
83	20230921	191300	165745875	1921	1921	1921	1921	0
84	20230921	191200	165745875	1921	1921	1921	1921	0
85	20230921	191100	165745875	1921	1921	1921	1921	0
86	20230921	191000	165745875	1921	1921	1921	1921	0
87	20230921	190900	165745875	1921	1921	1921	1921	0
88	20230921	190800	165745875	1921	1921	1921	1921	0
89	20230921	190700	165745875	1921	1921	1921	1921	0
90	20230921	190600	165745875	1921	1921	1921	1921	0
91	20230921	190500	165745875	1921	1921	1921	1921	0
92	20230921	190400	165745875	1921	1921	1921	1921	1026
93	20230921	190300	165745875	1921	1921	1921	1921	0
94	20230921	190200	165745875	1921	1921	1921	1921	0
95	20230921	190100	165745875	1921	1921	1921	1921	0
96	20230921	190000	165745875	1921	1921	1921	1921	0
97	20230921	185900	165745875	1921	1921	1921	1921	0
98	20230921	185800	165745875	1921	1921	1921	1921	0
99	20230921	185700	165745875	1921	1921	1921	1921	0
100	20230921	185600	165745875	1921	1921	1921	1921	0
101	20230921	185500	165745875	1921	1921	1921	1921	0
102	20230921	185400	165745875	1921	1921	1921	1921	0
103	20230921	185300	165745875	1921	1921	1921	1921	0
104	20230921	185200	165745875	1921	1921	1921	1921	0
105	20230921	185100	165745875	1921	1921	1921	1921	0
106	20230921	185000	165745875	1921	1921	1921	1921	0
107	20230921	184900	165745875	1921	1921	1921	1921	0
108	20230921	184800	165745875	1921	1921	1921	1921	0
109	20230921	184700	165745875	1921	1921	1921	1921	0
110	20230921	184600	165745875	1921	1921	1921	1921	0
111	20230921	184500	165745875	1921	1921	1921	1921	0
112	20230921	184400	165745875	1921	1921	1921	1921	0
113	20230921	184300	165745875	1921	1921	1921	1921	0
114	20230921	184200	165745875	1921	1921	1921	1921	0
115	20230921	184100	165745875	1921	1921	1921	1921	0
116	20230921	184000	165745875	1921	1921	1921	1921	0
117	20230921	183900	165745875	1921	1921	1921	1921	0
118	20230921	183800	165745875	1921	1921	1921	1921	0
119	20230921	183700	165745875	1921	1921	1921	1921	0
120	20230921	183600	165745875	1921	1921	1921	1921	0
121	20230921	183500	165745875	1921	1921	1921	1921	0
122	20230921	183400	165745875	1921	1921	1921	1921	1026
123	20230921	183300	165745875	1921	1921	1921	1921	0
124	20230921	183200	165745875	1921	1921	1921	1921	0
125	20230921	183100	165745875	1921	1921	1921	1921	0
126	20230921	183000	165745875	1921	1921	1921	1921	0
127	20230921	182900	165745875	1921	1921	1921	1921	0
128	20230921	182800	165745875	1921	1921	1921	1921	0
129	20230921	182700	165745875	1921	1921	1921	1921	0
130	20230921	182600	165745875	1921	1921	1921	1921	0
131	20230921	182500	165745875	1921	1921	1921	1921	0
132	20230921	182400	165745875	1921	1921	1921	1921	0
133	20230921	182300	165745875	1921	1921	1921	1921	0
134	20230921	182200	165745875	1921	1921	1921	1921	0
135	20230921	182100	165745875	1921	1921	1921	1921	0
136	20230921	182000	165745875	1921	1921	1921	1921	0
137	20230921	181900	165745875	1921	1921	1921	1921	0
138	20230921	181800	165745875	1921	1921	1921	1921	0
139	20230921	181700	165745875	1921	1921	1921	1921	0
140	20230921	181600	165745875	1921	1921	1921	1921	0
141	20230921	181500	165745875	1921	1921	1921	1921	0
142	20230921	181400	165745875	1921	1921	1921	1921	0
143	20230921	181300	165745875	1921	1921	1921	1921	0
144	20230921	181200	165745875	1921	1921	1921	1921	0
145	20230921	181100	165745875	1921	1921	1921	1921	0
146	20230921	181000	165745875	1921	1921	1921	1921	0
147	20230921	180900	165745875	1921	1921	1921	1921	0
148	20230921	180800	165745875	1921	1921	1921	1921	0
149	20230921	180700	165745875	1921	1921	1921	1921	0
150	20230921	180600	165745875	1921	1921	1921	1921	0
151	20230921	180500	165745875	1921	1921	1921	1921	0
152	20230921	180400	165745875	1921	1921	1921	1921	1026
153	20230921	180300	165745875	1921	1921	1921	1921	0
154	20230921	180200	165745875	1921	1921	1921	1921	0
155	20230921	180100	165745875	1921	1921	1921	1921	0
156	20230921	180000	165745875	1921	1921	1921	1921	0
157	20230921	175900	165745875	1921	1921	1921	1921	0
158	20230921	175800	165745875	1921	1921	1921	1921	0
159	20230921	175700	165745875	1921	1921	1921	1921	0
160	20230921	175600	165745875	1921	1921	1921	1921	0
161	20230921	175500	165745875	1921	1921	1921	1921	0
162	20230921	175400	165745875	1921	1921	1921	1921	0
163	20230921	175300	165745875	1921	1921	1921	1921	0
164	20230921	175200	165745875	1921	1921	1921	1921	0
165	20230921	175100	165745875	1921	1921	1921	1921	0
166	20230921	175000	165745875	1921	1921	1921	1921	0
167	20230921	174900	165745875	1921	1921	1921	1921	0
168	20230921	174800	165745875	1921	1921	1921	1921	0
169	20230921	174700	165745875	1921	1921	1921	1921	0
170	20230921	174600	165745875	1921	1921	1921	1921	0
171	20230921	174500	165745875	1921	1921	1921	1921	0
172	20230921	174400	165745875	1921	1921	1921	1921	0
173	20230921	174300	165745875	1921	1921	1921	1921	0
174	20230921	174200	165745875	1921	1921	1921	1921	0
175	20230921	174100	165745875	1921	1921	1921	1921	0
176	20230921	174000	165745875	1921	1921	1921	1921	0
177	20230921	173900	165745875	1921	1921	1921	1921	0
178	20230921	173800	165745875	1921	1921	1921	1921	0
179	20230921	173700	165745875	1921	1921	1921	1921	0
180	20230921	173600	165745875	1921	1921	1921	1921	0
181	20230921	173500	165745875	1921	1921	1921	1921	0
182	20230921	173400	165745875	1921	1921	1921	1921	1026
183	20230921	173300	165745875	1921	1921	1921	1921	0
184	20230921	173200	165745875	1921	1921	1921	1921	0
185	20230921	173100	165745875	1921	1921	1921	1921	0
186	20230921	173000	165745875	1921	1921	1921	1921	0
187	20230921	172900	165745875	1921	1921	1921	1921	0
188	20230921	172800	165745875	1921	1921	1921	1921	0
189	20230921	172700	165745875	1921	1921	1921	1921	0
190	20230921	172600	165745875	1921	1921	1921	1921	0
191	20230921	172500	165745875	1921	1921	1921	1921	0
192	20230921	172400	165745875	1921	1921	1921	1921	0
193	20230921	172300	165745875	1921	1921	1921	1921	0
194	20230921	172200	165745875	1921	1921	1921	1921	0
195	20230921	172100	165745875	1921	1921	1921	1921	0
196	20230921	172000	165745875	1921	1921	1921	1921	0
197	20230921	171900	165745875	1921	1921	1921	1921	0
198	20230921	171800	165745875	1921	1921	1921	1921	0
199	20230921	171700	165745875	1921	1921	1921	1921	0
200	20230921	171600	165745875	1921	1921	1921	1921	0
201	20230921	171500	165745875	1921	1921	1921	1921	0
202	20230921	171400	165745875	1921	1921	1921	1921	0
203	20230921	171300	165745875	1921	1921	1921	1921	0
204	20230921	171200	165745875	1921	1921	1921	1921	0
205	20230921	171100	165745875	1921	1921	1921	1921	0
206	20230921	171000	165745875	1921	1921	1921	1921	0
207	20230921	170900	165745875	1921	1921	1921	1921	0
208	20230921	170800	165745875	1921	1921	1921	1921	0
209	20230921	170700	165745875	1921	1921	1921	1921	0
210	20230921	170600	165745875	1921	1921	1921	1921	0
211	20230921	170500	165745875	1921	1921	1921	1921	0
212	20230921	170400	165745875	1921	1921	1921	1921	1026
213	20230921	170300	165745875	1921	1921	1921	1921	0
214	20230921	170200	165745875	1921	1921	1921	1921	0
215	20230921	170100	165745875	1921	1921	1921	1921	0
216	20230921	170000	165745875	1921	1921	1921	1921	0
217	20230921	165900	165745875	1921	1921	1921	1921	0
218	20230921	165800	165745875	1921	1921	1921	1921	0
219	20230921	165700	165745875	1921	1921	1921	1921	0
220	20230921	165600	165745875	1921	1921	1921	1921	0
221	20230921	165500	165745875	1921	1921	1921	1921	0
222	20230921	165400	165745875	1921	1921	1921	1921	0
223	20230921	165300	165745875	1921	1921	1921	1921	0
224	20230921	165200	165745875	1921	1921	1921	1921	0
225	20230921	165100	165745875	1921	1921	1921	1921	0
226	20230921	165000	165745875	1921	1921	1921	1921	0
227	20230921	164900	165745875	1921	1921	1921	1921	0
228	20230921	164800	165745875	1921	1921	1921	1921	0
229	20230921	164700	165745875	1921	1921	1921	1921	0
230	20230921	164600	165745875	1921	1921	1921	1921	0
231	20230921	164500	165745875	1921	1921	1921	1921	0
232	20230921	164400	165745875	1921	1921	1921	1921	0
233	20230921	164300	165745875	1921	1921	1921	1921	0
234	20230921	164200	165745875	1921	1921	1921	1921	0
235	20230921	164100	165745875	1921	1921	1921	1921	0
236	20230921	164000	165745875	1921	1921	1921	1921	0
237	20230921	163900	165745875	1921	1921	1921	1921	0
238	20230921	163800	165745875	1921	1921	1921	1921	0
239	20230921	163700	165745875	1921	1921	1921	1921	0
240	20230921	163600	165745875	1921	1921	1921	1921	0
241	20230921	163500	165745875	1921	1921	1921	1921	0
242	20230921	163400	165745875	1921	1921	1921	1921	1026
243	20230921	163300	165745875	1921	1921	1921	1921	0
244	20230921	163200	165745875	1921	1921	1921	1921	0
245	20230921	163100	165745875	1921	1921	1921	1921	0
246	20230921	163000	165745875	1921	1921	1921	1921	0
247	20230921	162900	165745875	1921	1921	1921	1921	0
248	20230921	162800	165745875	1921	1921	1921	1921	0
249	20230921	162700	165745875	1921	1921	1921	1921	0
250	20230921	162600	165745875	1921	1921	1921	1921	0
251	20230921	162500	165745875	1921	1921	1921	1921	0
252	20230921	162400	165745875	1921	1921	1921	1921	0
253	20230921	162300	165745875	1921	1921	1921	1921	0
254	20230921	162200	165745875	1921	1921	1921	1921	0
255	20230921	162100	165745875	1921	1921	1921	1921	0
256	20230921	162000	165745875	1921	1921	1921	1921	0
257	20230921	161900	165745875	1921	1921	1921	1921	0
258	20230921	161800	165745875	1921	1921	1921	1921	0
259	20230921	161700	165745875	1921	1921	1921	1921	0
260	20230921	161600	165745875	1921	1921	1921	1921	0
261	20230921	161500	165745875	1921	1921	1921	1921	0
262	20230921	161400	165745875	1921	1921	1921	1921	0
263	20230921	161300	165745875	1921	1921	1921	1921	0
264	20230921	161200	165745875	1921	1921	1921	1921	0
265	20230921	161100	165745875	1921	1921	1921	1921	0
266	20230921	161000	165745875	1921	1921	1921	1921	0
267	20230921	160900	165745875	1921	1921	1921	1921	0
268	20230921	160800	165745875	1921	1921	1921	1921	0
269	20230921	160700	165745875	1921	1921	1921	1921	0
270	20230921	160600	165745875	1921	1921	1921	1921	0
271	20230921	160500	165745875	1921	1921	1921	1921	0
272	20230921	160400	165745875	1921	1921	1921	1921	1026
273	20230921	160300	165745875	1921	1921	1921	1921	0
274	20230921	160200	165745875	1921	1921	1921	1921	0
275	20230921	160100	165745875	1921	1921	1921	1921	0
276	20230921	160000	165745875	1921	1921	1921	1921	0
277	20230921	155900	165745875	1921	1921	1921	1921	0
278	20230921	155800	165745875	1921	1921	1921	1921	0
279	20230921	155700	165745875	1921	1921	1921	1921	0
280	20230921	155600	165745875	1921	1921	1921	1921	0
281	20230921	155500	165745875	1921	1921	1921	1921	0
282	20230921	155400	165745875	1921	1921	1921	1921	0
283	20230921	155300	165745875	1921	1921	1921	1921	0
284	20230921	155200	165745875	1921	1921	1921	1921	0
285	20230921	155100	165745875	1921	1921	1921	1921	0
286	20230921	155000	165745875	1921	1921	1921	1921	0
287	20230921	154900	165745875	1921	1921	1921	1921	0
288	20230921	154800	165745875	1921	1921	1921	1921	0
289	20230921	154700	165745875	1921	1921	1921	1921	0
290	20230921	154600	165745875	1921	1921	1921	1921	0
291	20230921	154500	165745875	1921	1921	1921	1921	0
292	20230921	154400	165745875	1921	1921	1921	1921	0
293	20230921	154300	165745875	1921	1921	1921	1921	0
294	20230921	154200	165745875	1921	1921	1921	1921	0
295	20230921	154100	165745875	1921	1921	1921	1921	0
296	20230921	154000	165745875	1921	1921	1921	1921	0
297	20230921	153900	165745875	1921	1921	1921	1921	0
298	20230921	153800	165745875	1921	1921	1921	1921	0
299	20230921	153700	165745875	1921	1921	1921	1921	0
300	20230921	153600	165745875	1921	1921	1921	1921	0
301	20230921	153500	165745875	1921	1921	1921	1921	0
302	20230921	153400	165745875	1921	1921	1921	1921	1026
303	20230921	153300	165745875	1921	1921	1921	1921	0
304	20230921	153200	165745875	1921	1921	1921	1921	0
305	20230921	153100	165745875	1921	1921	1921	1921	0
306	20230921	153000	165745875	1921	1921	1921	1921	1026
307	20230921	152900	163774929	1908	1908	1908	1908	0
308	20230921	152800	163774929	1908	1908	1908	1908	0
309	20230921	152700	163774929	1908	1908	1908	1908	0
310	20230921	152600	163774929	1908	1908	1908	1908	0
311	20230921	152500	163774929	1908	1908	1908	1908	0
312	20230921	152400	163774929	1908	1908	1908	1908	0
313	20230921	152300	163774929	1908	1908	1908	1908	0
314	20230921	152200	163774929	1908	1908	1908	1908	0
315	20230921	152100	163774929	1908	1908	1908	1908	0
316	20230921	152000	163774929	1908	1908	1908	1908	0
317	20230921	151900	163774929	1908	1908	1908	1908	14
318	20230921	151800	163748217	1906	1906	1906	1906	0
319	20230921	151700	163748217	1906	1906	1906	1906	1
320	20230921	151600	163746311	1901	1902	1902	1901	600
321	20230921	151500	162605591	1902	1904	1904	1902	1000
322	20230921	151400	160703436	1903	1903	1903	1903	0
323	20230921	151300	160703436	1903	1903	1903	1903	0
324	20230921	151200	160703436	1903	1903	1903	1903	0
325	20230921	151100	160703436	1903	1903	1903	1903	0
326	20230921	151000	160703436	1903	1903	1903	1903	0
327	20230921	150900	160703436	1903	1903	1903	1903	0
328	20230921	150800	160703436	1903	1903	1903	1903	0
329	20230921	150700	160703436	1903	1903	1903	1903	399
330	20230921	150600	159944139	1902	1902	1902	1902	0
331	20230921	150500	159944139	1902	1902	1902	1902	14
332	20230921	150400	159917511	1903	1903	1903	1903	0
333	20230921	150300	159917511	1903	1903	1903	1903	0
334	20230921	150200	159917511	1903	1903	1903	1903	1
335	20230921	150100	159915608	1902	1902	1902	1902	0
336	20230921	150000	159915608	1902	1902	1902	1902	5
337	20230921	145900	159906098	1903	1903	1903	1903	0
338	20230921	145800	159906098	1903	1903	1903	1903	0
339	20230921	145700	159906098	1903	1904	1904	1903	39
340	20230921	145600	159831845	1905	1905	1905	1905	169
341	20230921	145500	159509900	1905	1905	1905	1905	0
342	20230921	145400	159509900	1905	1905	1905	1905	0
343	20230921	145300	159509900	1905	1905	1905	1905	3
344	20230921	145200	159504185	1905	1905	1905	1905	0
345	20230921	145100	159504185	1905	1905	1905	1905	0
346	20230921	145000	159504185	1905	1905	1905	1905	1
347	20230921	144900	159502280	1904	1904	1904	1904	0
348	20230921	144800	159502280	1904	1904	1904	1904	0
349	20230921	144700	159502280	1904	1904	1904	1904	0
350	20230921	144600	159502280	1904	1900	1905	1900	2032
351	20230921	144500	155640527	1900	1900	1900	1900	0
352	20230921	144400	155640527	1900	1900	1900	1900	0
353	20230921	144300	155640527	1900	1900	1900	1900	0
354	20230921	144200	155640527	1900	1900	1900	1900	1
355	20230921	144100	155638627	1898	1898	1898	1898	7
356	20230921	144000	155625341	1898	1898	1898	1898	5
357	20230921	143900	155615851	1900	1900	1900	1900	0
358	20230921	143800	155615851	1900	1900	1900	1900	1
359	20230921	143700	155613951	1898	1898	1898	1898	15
360	20230921	143600	155585481	1900	1900	1900	1900	0
361	20230921	143500	155585481	1900	1900	1900	1900	0
362	20230921	143400	155585481	1900	1900	1900	1900	0
363	20230921	143300	155585481	1900	1900	1900	1900	0
364	20230921	143200	155585481	1900	1900	1900	1900	0
365	20230921	143100	155585481	1900	1900	1900	1900	1
366	20230921	143000	155583581	1898	1896	1898	1895	133
367	20230921	142900	155331416	1896	1896	1896	1896	16
368	20230921	142800	155301080	1899	1899	1899	1899	203
369	20230921	142700	154915583	1899	1899	1899	1899	0
370	20230921	142600	154915583	1899	1899	1899	1899	1
371	20230921	142500	154913684	1896	1899	1899	1896	14
372	20230921	142400	154887115	1899	1899	1899	1899	1
373	20230921	142300	154885216	1898	1900	1900	1898	45
374	20230921	142200	154799746	1902	1902	1902	1902	0
375	20230921	142100	154799746	1902	1902	1902	1902	5
376	20230921	142000	154790236	1902	1902	1902	1902	0
377	20230921	141900	154790236	1902	1902	1902	1902	0
378	20230921	141800	154790236	1902	1902	1902	1902	0
379	20230921	141700	154790236	1902	1902	1902	1902	0
380	20230921	141600	154790236	1902	1902	1902	1899	11
381	20230921	141500	154769329	1905	1902	1905	1902	2
382	20230921	141400	154765522	1905	1897	1905	1897	3
383	20230921	141300	154759818	1905	1902	1905	1902	2
384	20230921	141200	154756011	1905	1902	1905	1902	4
385	20230921	141100	154748397	1896	1903	1903	1896	451
386	20230921	141000	153892573	1900	1901	1901	1900	165
387	20230921	140900	153579068	1901	1901	1901	1901	0
388	20230921	140800	153579068	1901	1901	1901	1901	0
389	20230921	140700	153579068	1901	1901	1901	1901	17
390	20230921	140600	153546751	1905	1904	1905	1904	2
391	20230921	140500	153542942	1901	1901	1901	1901	106
392	20230921	140400	153341436	1901	1902	1902	1901	223
393	20230921	140300	152917307	1903	1903	1903	1903	25
394	20230921	140200	152869732	1904	1904	1904	1904	5
395	20230921	140100	152860212	1905	1905	1905	1905	0
396	20230921	140000	152860212	1905	1905	1905	1905	0
397	20230921	135900	152860212	1905	1904	1905	1904	7
398	20230921	135800	152846883	1905	1905	1905	1905	0
399	20230921	135700	152846883	1905	1905	1905	1905	0
400	20230921	135600	152846883	1905	1904	1905	1904	29
401	20230921	135500	152791655	1905	1905	1905	1905	0
402	20230921	135400	152791655	1905	1905	1905	1905	0
403	20230921	135300	152791655	1905	1905	1905	1905	6
404	20230921	135200	152780225	1905	1905	1905	1905	0
405	20230921	135100	152780225	1905	1905	1905	1905	0
406	20230921	135000	152780225	1905	1905	1905	1905	6
407	20230921	134900	152768795	1905	1905	1905	1905	39
408	20230921	134800	152694500	1905	1905	1905	1905	1
409	20230921	134700	152692595	1902	1902	1902	1902	0
410	20230921	134600	152692595	1902	1902	1902	1902	0
411	20230921	134500	152692595	1902	1902	1902	1902	5
412	20230921	134400	152683085	1908	1908	1908	1908	0
413	20230921	134300	152683085	1908	1906	1908	1906	3
414	20230921	134200	152677364	1905	1905	1905	1905	100
415	20230921	134100	152486864	1905	1905	1905	1905	0
416	20230921	134000	152486864	1905	1905	1905	1905	0
417	20230921	133900	152486864	1905	1905	1905	1905	0
418	20230921	133800	152486864	1905	1905	1905	1905	0
419	20230921	133700	152486864	1905	1905	1905	1905	0
420	20230921	133600	152486864	1905	1905	1905	1905	0
421	20230921	133500	152486864	1905	1905	1905	1905	332
422	20230921	133400	151854404	1905	1905	1905	1905	1
423	20230921	133300	151852499	1901	1901	1901	1901	0
424	20230921	133200	151852499	1901	1901	1901	1901	14
425	20230921	133100	151825885	1902	1902	1902	1902	0
426	20230921	133000	151825885	1902	1902	1902	1902	0
427	20230921	132900	151825885	1902	1901	1902	1901	8
428	20230921	132800	151810674	1902	1902	1902	1902	0
429	20230921	132700	151810674	1902	1902	1902	1902	5
430	20230921	132600	151801164	1902	1902	1902	1902	0
431	20230921	132500	151801164	1902	1900	1902	1900	9
432	20230921	132400	151784062	1904	1904	1904	1904	0
433	20230921	132300	151784062	1904	1904	1904	1904	0
434	20230921	132200	151784062	1904	1901	1904	1901	3
435	20230921	132100	151778354	1899	1899	1899	1899	39
436	20230921	132000	151704293	1899	1899	1899	1899	0
437	20230921	131900	151704293	1899	1899	1899	1899	1
438	20230921	131800	151702394	1897	1897	1897	1897	5
439	20230921	131700	151692909	1898	1898	1898	1898	0
440	20230921	131600	151692909	1898	1898	1898	1898	0
441	20230921	131500	151692909	1898	1898	1898	1898	9
442	20230921	131400	151675827	1898	1898	1898	1898	0
443	20230921	131300	151675827	1898	1899	1899	1898	9
444	20230921	131200	151658740	1899	1899	1899	1899	5
445	20230921	131100	151649245	1899	1899	1899	1899	0
446	20230921	131000	151649245	1899	1899	1899	1899	0
447	20230921	130900	151649245	1899	1898	1899	1884	4001
448	20230921	130800	144085682	1902	1902	1902	1902	1
449	20230921	130700	144083780	1900	1900	1900	1900	21
450	20230921	130600	144043880	1907	1904	1907	1904	4
451	20230921	130500	144036258	1900	1900	1900	1900	1500
452	20230921	130400	141186258	1900	1900	1900	1900	0
453	20230921	130300	141186258	1900	1900	1900	1900	0
454	20230921	130200	141186258	1900	1900	1900	1900	1
455	20230921	130100	141184358	1899	1896	1899	1896	2635
456	20230921	130000	136185327	1897	1897	1897	1889	1444
457	20230921	125900	133454724	1893	1895	1895	1893	284
458	20230921	125800	132916890	1894	1894	1894	1894	5
459	20230921	125700	132907420	1894	1894	1894	1894	5
460	20230921	125600	132897950	1898	1894	1898	1894	6
461	20230921	125500	132886582	1894	1894	1894	1894	0
462	20230921	125400	132886582	1894	1894	1894	1894	5
463	20230921	125300	132877112	1898	1893	1898	1893	6
464	20230921	125200	132865749	1892	1893	1893	1892	519
465	20230921	125100	131883799	1893	1893	1893	1893	1505
466	20230921	125000	129034834	1896	1896	1896	1896	1
467	20230921	124900	129032938	1892	1892	1892	1892	0
468	20230921	124800	129032938	1892	1892	1892	1892	5
469	20230921	124700	129023478	1896	1892	1896	1892	6
470	20230921	124600	129012122	1896	1896	1896	1896	0
471	20230921	124500	129012122	1896	1896	1896	1896	1
472	20230921	124400	129010226	1891	1896	1896	1891	6
473	20230921	124300	128998875	1899	1890	1899	1890	69
474	20230921	124200	128868437	1891	1891	1891	1891	0
475	20230921	124100	128868437	1891	1890	1891	1890	12
476	20230921	124000	128845750	1893	1893	1893	1893	0
477	20230921	123900	128845750	1893	1893	1893	1893	1111
478	20230921	123800	126742627	1890	1890	1890	1890	0
479	20230921	123700	126742627	1890	1890	1890	1890	398
480	20230921	123600	125990407	1890	1889	1890	1889	25
481	20230921	123500	125943162	1890	1890	1890	1890	0
482	20230921	123400	125943162	1890	1890	1890	1890	1
483	20230921	123300	125941272	1890	1890	1890	1890	0
484	20230921	123200	125941272	1890	1890	1890	1890	225
485	20230921	123100	125516022	1890	1895	1900	1890	102
486	20230921	123000	125323227	1891	1891	1891	1891	561
487	20230921	122900	124262376	1891	1891	1891	1891	20
488	20230921	122800	124224556	1891	1895	1895	1891	21
489	20230921	122700	124184835	1893	1893	1893	1893	500
490	20230921	122600	123238335	1892	1892	1892	1892	0
491	20230921	122500	123238335	1892	1891	1892	1891	6
492	20230921	122400	123226988	1889	1889	1889	1889	20
493	20230921	122300	123189208	1889	1889	1889	1889	0
494	20230921	122200	123189208	1889	1894	1894	1889	4689
495	20230921	122100	114326938	1894	1894	1894	1894	19
496	20230921	122000	114290952	1895	1895	1895	1895	158
497	20230921	121900	113991542	1895	1895	1895	1895	10
498	20230921	121800	113972592	1893	1893	1893	1893	0
499	20230921	121700	113972592	1893	1893	1893	1893	9
500	20230921	121600	113955555	1894	1894	1894	1894	0
501	20230921	121500	113955555	1894	1894	1894	1894	0
502	20230921	121400	113955555	1894	1894	1894	1894	1
503	20230921	121300	113953661	1892	1892	1892	1892	0
504	20230921	121200	113953661	1892	1892	1892	1892	0
505	20230921	121100	113953661	1892	1892	1892	1892	0
506	20230921	121000	113953661	1892	1893	1893	1892	40
507	20230921	120900	113877976	1893	1893	1893	1893	20
508	20230921	120800	113840116	1894	1894	1894	1894	0
509	20230921	120700	113840116	1894	1894	1894	1894	501
510	20230921	120600	112891222	1893	1894	1894	1893	1336
511	20230921	120500	110361409	1897	1897	1897	1897	5
512	20230921	120400	110351924	1895	1895	1895	1895	100
513	20230921	120300	110162424	1897	1897	1897	1897	0
514	20230921	120200	110162424	1897	1897	1897	1897	0
515	20230921	120100	110162424	1897	1897	1897	1897	0
516	20230921	120000	110162424	1897	1897	1897	1897	0
517	20230921	115900	110162424	1897	1897	1897	1897	818
518	20230921	115800	108610678	1898	1898	1898	1898	5
519	20230921	115700	108601188	1897	1897	1897	1897	148
520	20230921	115600	108320432	1897	1897	1897	1897	20
521	20230921	115500	108282492	1897	1897	1897	1897	20
522	20230921	115400	108244552	1898	1898	1898	1898	560
523	20230921	115300	107181672	1898	1898	1898	1898	20
524	20230921	115200	107143712	1898	1898	1898	1898	20
525	20230921	115100	107105752	1898	1898	1898	1898	21
526	20230921	115000	107065894	1898	1900	1900	1898	1598
527	20230921	114900	104029734	1900	1900	1900	1900	0
528	20230921	114800	104029734	1900	1900	1900	1900	0
529	20230921	114700	104029734	1900	1900	1900	1900	1
530	20230921	114600	104027834	1893	1893	1893	1893	1375
531	20230921	114500	101424959	1894	1894	1894	1894	892
532	20230921	114400	99735511	1895	1895	1895	1895	0
533	20230921	114300	99735511	1895	1893	1895	1893	70
534	20230921	114200	99602901	1895	1895	1895	1893	1640
535	20230921	114100	96495141	1893	1893	1893	1893	2019
536	20230921	114000	92673174	1893	1893	1893	1893	0
537	20230921	113900	92673174	1893	1893	1893	1893	23
538	20230921	113800	92629635	1893	1894	1894	1893	653
539	20230921	113700	91392872	1895	1895	1895	1895	0
540	20230921	113600	91392872	1895	1896	1896	1895	838
541	20230921	113500	89804289	1896	1896	1896	1896	127
542	20230921	113400	89563497	1899	1897	1899	1897	52
543	20230921	113300	89464787	1897	1897	1897	1897	760
544	20230921	113200	88023067	1900	1897	1900	1897	2
545	20230921	113100	88019270	1898	1898	1898	1898	95
546	20230921	113000	87838960	1898	1901	1901	1898	601
547	20230921	112900	86698259	1901	1901	1901	1901	0
548	20230921	112800	86698259	1901	1901	1901	1901	1
549	20230921	112700	86696358	1899	1899	1899	1899	297
550	20230921	112600	86132355	1899	1899	1899	1899	19
551	20230921	112500	86096274	1900	1900	1900	1900	723
552	20230921	112400	84722574	1901	1901	1901	1901	7
553	20230921	112300	84709267	1901	1901	1901	1901	0
554	20230921	112200	84709267	1901	1901	1901	1901	3
555	20230921	112100	84703564	1903	1903	1903	1903	0
556	20230921	112000	84703564	1903	1903	1903	1903	0
557	20230921	111900	84703564	1903	1903	1903	1903	0
558	20230921	111800	84703564	1903	1903	1903	1903	1
559	20230921	111700	84701661	1902	1904	1904	1902	58
560	20230921	111600	84591245	1904	1904	1904	1904	5
561	20230921	111500	84581725	1903	1903	1904	1903	6
562	20230921	111400	84570305	1904	1902	1904	1902	2
563	20230921	111300	84566499	1904	1904	1904	1904	0
564	20230921	111200	84566499	1904	1902	1904	1902	2
565	20230921	111100	84562693	1904	1902	1904	1902	4
566	20230921	111000	84555081	1904	1904	1904	1902	5
567	20230921	110900	84545566	1902	1904	1904	1902	15
568	20230921	110800	84517032	1902	1902	1904	1902	8
569	20230921	110700	84501812	1898	1898	1898	1897	585
570	20230921	110600	83391489	1898	1898	1898	1898	0
571	20230921	110500	83391489	1898	1898	1900	1898	25
572	20230921	110400	83344037	1900	1900	1900	1900	0
573	20230921	110300	83344037	1900	1900	1900	1900	0
574	20230921	110200	83344037	1900	1900	1900	1900	1
575	20230921	110100	83342137	1900	1900	1900	1900	0
576	20230921	110000	83342137	1900	1900	1900	1900	10
577	20230921	105900	83323137	1901	1900	1901	1900	3
578	20230921	105800	83317436	1898	1901	1901	1898	291
579	20230921	105700	82764624	1904	1904	1904	1904	0
580	20230921	105600	82764624	1904	1904	1904	1904	0
581	20230921	105500	82764624	1904	1904	1904	1904	0
582	20230921	105400	82764624	1904	1904	1904	1904	3
583	20230921	105300	82758912	1904	1903	1904	1902	257
584	20230921	105200	82269844	1903	1903	1903	1903	6
585	20230921	105100	82258426	1904	1904	1904	1904	0
586	20230921	105000	82258426	1904	1901	1904	1901	2
587	20230921	104900	82254621	1903	1903	1903	1903	263
588	20230921	104800	81754132	1903	1903	1903	1903	262
589	20230921	104700	81255546	1906	1906	1906	1906	0
590	20230921	104600	81255546	1906	1904	1906	1900	671
591	20230921	104500	79980620	1901	1903	1906	1901	1523
592	20230921	104400	77084339	1906	1906	1906	1906	2
593	20230921	104300	77080527	1908	1906	1908	1906	6
594	20230921	104200	77069085	1902	1906	1908	1902	10
595	20230921	104100	77050045	1902	1902	1902	1902	0
596	20230921	104000	77050045	1902	1902	1902	1902	139
597	20230921	103900	76785667	1901	1901	1901	1901	25
598	20230921	103800	76738142	1901	1902	1902	1901	37
599	20230921	103700	76667794	1903	1903	1903	1903	7
600	20230921	103600	76654473	1904	1904	1904	1904	525
601	20230921	103500	75654873	1904	1904	1904	1904	6
602	20230921	103400	75643449	1904	1904	1904	1904	1
603	20230921	103300	75641545	1905	1905	1905	1905	0
604	20230921	103200	75641545	1905	1905	1905	1905	1
605	20230921	103100	75639640	1905	1905	1905	1904	13
606	20230921	103000	75614876	1904	1901	1904	1900	28
607	20230921	102900	75561666	1908	1910	1910	1900	10786
608	20230921	102800	55037595	1909	1910	1910	1909	193
609	20230921	102700	54668985	1914	1914	1914	1914	0
610	20230921	102600	54668985	1914	1914	1914	1914	6
611	20230921	102500	54657501	1914	1914	1914	1914	0
612	20230921	102400	54657501	1914	1914	1914	1914	0
613	20230921	102300	54657501	1914	1913	1914	1913	161
614	20230921	102200	54349502	1913	1913	1913	1913	40
615	20230921	102100	54272982	1913	1913	1913	1913	1
616	20230921	102000	54271069	1910	1910	1910	1910	0
617	20230921	101900	54271069	1910	1910	1910	1910	82
618	20230921	101800	54114449	1909	1910	1910	1909	340
619	20230921	101700	53465071	1913	1910	1913	1910	12
620	20230921	101600	53442148	1910	1910	1910	1910	423
621	20230921	101500	52634218	1911	1911	1911	1911	117
622	20230921	101400	52410631	1914	1914	1914	1914	0
623	20230921	101300	52410631	1914	1914	1914	1914	6
624	20230921	101200	52399147	1914	1914	1914	1914	0
625	20230921	101100	52399147	1914	1914	1914	1914	26
626	20230921	101000	52349383	1914	1914	1914	1914	6
627	20230921	100900	52337899	1914	1914	1914	1914	600
628	20230921	100800	51189499	1914	1914	1914	1914	1
629	20230921	100700	51187585	1914	1911	1914	1910	487
630	20230921	100600	50257017	1912	1912	1912	1912	38
631	20230921	100500	50184361	1912	1912	1912	1912	10
632	20230921	100400	50165241	1912	1912	1912	1912	0
633	20230921	100300	50165241	1912	1912	1912	1912	6
634	20230921	100200	50153769	1912	1912	1912	1912	42
635	20230921	100100	50073465	1914	1914	1914	1914	6
636	20230921	100000	50061981	1914	1914	1914	1914	1
637	20230921	095900	50060067	1912	1914	1914	1912	320
638	20230921	095800	49448027	1914	1914	1914	1914	6
639	20230921	095700	49436543	1914	1914	1914	1914	0
640	20230921	095600	49436543	1914	1914	1914	1914	0
641	20230921	095500	49436543	1914	1914	1914	1912	507
642	20230921	095400	48467145	1914	1914	1914	1914	0
643	20230921	095300	48467145	1914	1914	1914	1914	6
644	20230921	095200	48455661	1914	1914	1914	1914	0
645	20230921	095100	48455661	1914	1914	1914	1914	0
646	20230921	095000	48455661	1914	1914	1914	1914	6
647	20230921	094900	48444177	1914	1914	1914	1914	300
648	20230921	094800	47869977	1914	1914	1914	1914	206
649	20230921	094700	47475693	1914	1914	1914	1914	0
650	20230921	094600	47475693	1914	1914	1914	1914	6
651	20230921	094500	47464209	1915	1915	1915	1915	0
652	20230921	094400	47464209	1915	1915	1915	1915	6
653	20230921	094300	47452719	1915	1915	1915	1915	0
654	20230921	094200	47452719	1915	1915	1915	1915	0
655	20230921	094100	47452719	1915	1915	1915	1915	0
656	20230921	094000	47452719	1915	1916	1916	1915	68
657	20230921	093900	47322436	1917	1917	1917	1917	200
658	20230921	093800	46939036	1917	1920	1920	1916	1199
659	20230921	093700	44640524	1923	1923	1923	1923	6
660	20230921	093600	44628986	1925	1925	1925	1925	0
661	20230921	093500	44628986	1925	1925	1925	1925	0
662	20230921	093400	44628986	1925	1922	1925	1922	9
663	20230921	093300	44611682	1907	1907	1907	1907	0
664	20230921	093200	44611682	1907	1907	1909	1907	2460
665	20230921	093100	39918292	1907	1914	1914	1907	3436
666	20230921	093000	33357553	1914	1919	1919	1914	866
667	20230921	092900	31696874	1920	1923	1923	1920	982
668	20230921	092800	29809790	1925	1926	1926	1925	5053
669	20230921	092700	20082240	1926	1926	1926	1926	3641
670	20230921	092600	13069674	1928	1928	1928	1928	0
671	20230921	092500	13069674	1928	1927	1928	1927	490
672	20230921	092400	12125344	1928	1928	1928	1928	0
673	20230921	092300	12125344	1928	1929	1929	1928	1317
674	20230921	092200	9584992	1929	1929	1929	1929	0
675	20230921	092100	9584992	1929	1929	1929	1929	0
676	20230921	092000	9584992	1929	1929	1929	1929	0
677	20230921	091900	9584992	1929	1929	1929	1929	300
678	20230921	091800	9006292	1936	1936	1936	1936	1
679	20230921	091700	9004356	1935	1935	1935	1935	0
680	20230921	091600	9004356	1935	1929	1936	1929	1592
681	20230921	091500	5930844	1935	1935	1935	1935	0
682	20230921	091400	5930844	1935	1935	1935	1935	1
683	20230921	091300	5928909	1928	1928	1928	1928	726
684	20230921	091200	4529181	1936	1936	1936	1936	0
685	20230921	091100	4529181	1936	1935	1936	1935	2
686	20230921	091000	4525310	1928	1928	1928	1928	800
687	20230921	090900	2982910	1928	1929	1929	1928	290
688	20230921	090800	2423660	1935	1935	1935	1935	0
689	20230921	090700	2423660	1935	1935	1935	1935	0
690	20230921	090600	2423660	1935	1935	1935	1935	1
691	20230921	090500	2421725	1928	1928	1928	1928	80
692	20230921	090400	2267485	1939	1939	1939	1939	0
693	20230921	090300	2267485	1939	1939	1939	1939	1
694	20230921	090200	2265546	1939	1939	1939	1939	1
695	20230921	090100	2263607	1927	1932	1939	1927	457
696	20230921	090000	1381590	1935	1935	1935	1935	714