KissMeData/289080/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203100	161387169	1939	1939	1939	1939	5405
3	20230918	203000	161387169	1939	1939	1939	1939	0
4	20230918	202900	161387169	1939	1939	1939	1939	0
5	20230918	202800	161387169	1939	1939	1939	1939	0
6	20230918	202700	161387169	1939	1939	1939	1939	0
7	20230918	202600	161387169	1939	1939	1939	1939	0
8	20230918	202500	161387169	1939	1939	1939	1939	0
9	20230918	202400	161387169	1939	1939	1939	1939	0
10	20230918	202300	161387169	1939	1939	1939	1939	0
11	20230918	202200	161387169	1939	1939	1939	1939	0
12	20230918	202100	161387169	1939	1939	1939	1939	0
13	20230918	202000	161387169	1939	1939	1939	1939	0
14	20230918	201900	161387169	1939	1939	1939	1939	0
15	20230918	201800	161387169	1939	1939	1939	1939	0
16	20230918	201700	161387169	1939	1939	1939	1939	0
17	20230918	201600	161387169	1939	1939	1939	1939	0
18	20230918	201500	161387169	1939	1939	1939	1939	0
19	20230918	201400	161387169	1939	1939	1939	1939	0
20	20230918	201300	161387169	1939	1939	1939	1939	0
21	20230918	201200	161387169	1939	1939	1939	1939	0
22	20230918	201100	161387169	1939	1939	1939	1939	0
23	20230918	201000	161387169	1939	1939	1939	1939	0
24	20230918	200900	161387169	1939	1939	1939	1939	0
25	20230918	200800	161387169	1939	1939	1939	1939	0
26	20230918	200700	161387169	1939	1939	1939	1939	0
27	20230918	200600	161387169	1939	1939	1939	1939	0
28	20230918	200500	161387169	1939	1939	1939	1939	0
29	20230918	200400	161387169	1939	1939	1939	1939	0
30	20230918	200300	161387169	1939	1939	1939	1939	0
31	20230918	200200	161387169	1939	1939	1939	1939	0
32	20230918	200100	161387169	1939	1939	1939	1939	5405
33	20230918	200000	161387169	1939	1939	1939	1939	0
34	20230918	195900	161387169	1939	1939	1939	1939	0
35	20230918	195800	161387169	1939	1939	1939	1939	0
36	20230918	195700	161387169	1939	1939	1939	1939	0
37	20230918	195600	161387169	1939	1939	1939	1939	0
38	20230918	195500	161387169	1939	1939	1939	1939	0
39	20230918	195400	161387169	1939	1939	1939	1939	0
40	20230918	195300	161387169	1939	1939	1939	1939	0
41	20230918	195200	161387169	1939	1939	1939	1939	0
42	20230918	195100	161387169	1939	1939	1939	1939	0
43	20230918	195000	161387169	1939	1939	1939	1939	0
44	20230918	194900	161387169	1939	1939	1939	1939	0
45	20230918	194800	161387169	1939	1939	1939	1939	0
46	20230918	194700	161387169	1939	1939	1939	1939	0
47	20230918	194600	161387169	1939	1939	1939	1939	0
48	20230918	194500	161387169	1939	1939	1939	1939	0
49	20230918	194400	161387169	1939	1939	1939	1939	0
50	20230918	194300	161387169	1939	1939	1939	1939	0
51	20230918	194200	161387169	1939	1939	1939	1939	0
52	20230918	194100	161387169	1939	1939	1939	1939	0
53	20230918	194000	161387169	1939	1939	1939	1939	0
54	20230918	193900	161387169	1939	1939	1939	1939	0
55	20230918	193800	161387169	1939	1939	1939	1939	0
56	20230918	193700	161387169	1939	1939	1939	1939	0
57	20230918	193600	161387169	1939	1939	1939	1939	0
58	20230918	193500	161387169	1939	1939	1939	1939	0
59	20230918	193400	161387169	1939	1939	1939	1939	0
60	20230918	193300	161387169	1939	1939	1939	1939	0
61	20230918	193200	161387169	1939	1939	1939	1939	0
62	20230918	193100	161387169	1939	1939	1939	1939	5405
63	20230918	193000	161387169	1939	1939	1939	1939	0
64	20230918	192900	161387169	1939	1939	1939	1939	0
65	20230918	192800	161387169	1939	1939	1939	1939	0
66	20230918	192700	161387169	1939	1939	1939	1939	0
67	20230918	192600	161387169	1939	1939	1939	1939	0
68	20230918	192500	161387169	1939	1939	1939	1939	0
69	20230918	192400	161387169	1939	1939	1939	1939	0
70	20230918	192300	161387169	1939	1939	1939	1939	0
71	20230918	192200	161387169	1939	1939	1939	1939	0
72	20230918	192100	161387169	1939	1939	1939	1939	0
73	20230918	192000	161387169	1939	1939	1939	1939	0
74	20230918	191900	161387169	1939	1939	1939	1939	0
75	20230918	191800	161387169	1939	1939	1939	1939	0
76	20230918	191700	161387169	1939	1939	1939	1939	0
77	20230918	191600	161387169	1939	1939	1939	1939	0
78	20230918	191500	161387169	1939	1939	1939	1939	0
79	20230918	191400	161387169	1939	1939	1939	1939	0
80	20230918	191300	161387169	1939	1939	1939	1939	0
81	20230918	191200	161387169	1939	1939	1939	1939	0
82	20230918	191100	161387169	1939	1939	1939	1939	0
83	20230918	191000	161387169	1939	1939	1939	1939	0
84	20230918	190900	161387169	1939	1939	1939	1939	0
85	20230918	190800	161387169	1939	1939	1939	1939	0
86	20230918	190700	161387169	1939	1939	1939	1939	0
87	20230918	190600	161387169	1939	1939	1939	1939	0
88	20230918	190500	161387169	1939	1939	1939	1939	0
89	20230918	190400	161387169	1939	1939	1939	1939	0
90	20230918	190300	161387169	1939	1939	1939	1939	0
91	20230918	190200	161387169	1939	1939	1939	1939	0
92	20230918	190100	161387169	1939	1939	1939	1939	5405
93	20230918	190000	161387169	1939	1939	1939	1939	0
94	20230918	185900	161387169	1939	1939	1939	1939	0
95	20230918	185800	161387169	1939	1939	1939	1939	0
96	20230918	185700	161387169	1939	1939	1939	1939	0
97	20230918	185600	161387169	1939	1939	1939	1939	0
98	20230918	185500	161387169	1939	1939	1939	1939	0
99	20230918	185400	161387169	1939	1939	1939	1939	0
100	20230918	185300	161387169	1939	1939	1939	1939	0
101	20230918	185200	161387169	1939	1939	1939	1939	0
102	20230918	185100	161387169	1939	1939	1939	1939	0
103	20230918	185000	161387169	1939	1939	1939	1939	0
104	20230918	184900	161387169	1939	1939	1939	1939	0
105	20230918	184800	161387169	1939	1939	1939	1939	0
106	20230918	184700	161387169	1939	1939	1939	1939	0
107	20230918	184600	161387169	1939	1939	1939	1939	0
108	20230918	184500	161387169	1939	1939	1939	1939	0
109	20230918	184400	161387169	1939	1939	1939	1939	0
110	20230918	184300	161387169	1939	1939	1939	1939	0
111	20230918	184200	161387169	1939	1939	1939	1939	0
112	20230918	184100	161387169	1939	1939	1939	1939	0
113	20230918	184000	161387169	1939	1939	1939	1939	0
114	20230918	183900	161387169	1939	1939	1939	1939	0
115	20230918	183800	161387169	1939	1939	1939	1939	0
116	20230918	183700	161387169	1939	1939	1939	1939	0
117	20230918	183600	161387169	1939	1939	1939	1939	0
118	20230918	183500	161387169	1939	1939	1939	1939	0
119	20230918	183400	161387169	1939	1939	1939	1939	0
120	20230918	183300	161387169	1939	1939	1939	1939	0
121	20230918	183200	161387169	1939	1939	1939	1939	0
122	20230918	183100	161387169	1939	1939	1939	1939	5405
123	20230918	183000	161387169	1939	1939	1939	1939	0
124	20230918	182900	161387169	1939	1939	1939	1939	0
125	20230918	182800	161387169	1939	1939	1939	1939	0
126	20230918	182700	161387169	1939	1939	1939	1939	0
127	20230918	182600	161387169	1939	1939	1939	1939	0
128	20230918	182500	161387169	1939	1939	1939	1939	0
129	20230918	182400	161387169	1939	1939	1939	1939	0
130	20230918	182300	161387169	1939	1939	1939	1939	0
131	20230918	182200	161387169	1939	1939	1939	1939	0
132	20230918	182100	161387169	1939	1939	1939	1939	0
133	20230918	182000	161387169	1939	1939	1939	1939	0
134	20230918	181900	161387169	1939	1939	1939	1939	0
135	20230918	181800	161387169	1939	1939	1939	1939	0
136	20230918	181700	161387169	1939	1939	1939	1939	0
137	20230918	181600	161387169	1939	1939	1939	1939	0
138	20230918	181500	161387169	1939	1939	1939	1939	0
139	20230918	181400	161387169	1939	1939	1939	1939	0
140	20230918	181300	161387169	1939	1939	1939	1939	0
141	20230918	181200	161387169	1939	1939	1939	1939	0
142	20230918	181100	161387169	1939	1939	1939	1939	0
143	20230918	181000	161387169	1939	1939	1939	1939	0
144	20230918	180900	161387169	1939	1939	1939	1939	0
145	20230918	180800	161387169	1939	1939	1939	1939	0
146	20230918	180700	161387169	1939	1939	1939	1939	0
147	20230918	180600	161387169	1939	1939	1939	1939	0
148	20230918	180500	161387169	1939	1939	1939	1939	0
149	20230918	180400	161387169	1939	1939	1939	1939	0
150	20230918	180300	161387169	1939	1939	1939	1939	0
151	20230918	180200	161387169	1939	1939	1939	1939	0
152	20230918	180100	161387169	1939	1939	1939	1939	5405
153	20230918	180000	161387169	1939	1939	1939	1939	0
154	20230918	175900	161387169	1939	1939	1939	1939	0
155	20230918	175800	161387169	1939	1939	1939	1939	0
156	20230918	175700	161387169	1939	1939	1939	1939	0
157	20230918	175600	161387169	1939	1939	1939	1939	0
158	20230918	175500	161387169	1939	1939	1939	1939	0
159	20230918	175400	161387169	1939	1939	1939	1939	0
160	20230918	175300	161387169	1939	1939	1939	1939	0
161	20230918	175200	161387169	1939	1939	1939	1939	0
162	20230918	175100	161387169	1939	1939	1939	1939	0
163	20230918	175000	161387169	1939	1939	1939	1939	0
164	20230918	174900	161387169	1939	1939	1939	1939	0
165	20230918	174800	161387169	1939	1939	1939	1939	0
166	20230918	174700	161387169	1939	1939	1939	1939	0
167	20230918	174600	161387169	1939	1939	1939	1939	0
168	20230918	174500	161387169	1939	1939	1939	1939	0
169	20230918	174400	161387169	1939	1939	1939	1939	0
170	20230918	174300	161387169	1939	1939	1939	1939	0
171	20230918	174200	161387169	1939	1939	1939	1939	0
172	20230918	174100	161387169	1939	1939	1939	1939	0
173	20230918	174000	161387169	1939	1939	1939	1939	0
174	20230918	173900	161387169	1939	1939	1939	1939	0
175	20230918	173800	161387169	1939	1939	1939	1939	0
176	20230918	173700	161387169	1939	1939	1939	1939	0
177	20230918	173600	161387169	1939	1939	1939	1939	0
178	20230918	173500	161387169	1939	1939	1939	1939	0
179	20230918	173400	161387169	1939	1939	1939	1939	0
180	20230918	173300	161387169	1939	1939	1939	1939	0
181	20230918	173200	161387169	1939	1939	1939	1939	0
182	20230918	173100	161387169	1939	1939	1939	1939	5405
183	20230918	173000	161387169	1939	1939	1939	1939	0
184	20230918	172900	161387169	1939	1939	1939	1939	0
185	20230918	172800	161387169	1939	1939	1939	1939	0
186	20230918	172700	161387169	1939	1939	1939	1939	0
187	20230918	172600	161387169	1939	1939	1939	1939	0
188	20230918	172500	161387169	1939	1939	1939	1939	0
189	20230918	172400	161387169	1939	1939	1939	1939	0
190	20230918	172300	161387169	1939	1939	1939	1939	0
191	20230918	172200	161387169	1939	1939	1939	1939	0
192	20230918	172100	161387169	1939	1939	1939	1939	0
193	20230918	172000	161387169	1939	1939	1939	1939	0
194	20230918	171900	161387169	1939	1939	1939	1939	0
195	20230918	171800	161387169	1939	1939	1939	1939	0
196	20230918	171700	161387169	1939	1939	1939	1939	0
197	20230918	171600	161387169	1939	1939	1939	1939	0
198	20230918	171500	161387169	1939	1939	1939	1939	0
199	20230918	171400	161387169	1939	1939	1939	1939	0
200	20230918	171300	161387169	1939	1939	1939	1939	0
201	20230918	171200	161387169	1939	1939	1939	1939	0
202	20230918	171100	161387169	1939	1939	1939	1939	0
203	20230918	171000	161387169	1939	1939	1939	1939	0
204	20230918	170900	161387169	1939	1939	1939	1939	0
205	20230918	170800	161387169	1939	1939	1939	1939	0
206	20230918	170700	161387169	1939	1939	1939	1939	0
207	20230918	170600	161387169	1939	1939	1939	1939	0
208	20230918	170500	161387169	1939	1939	1939	1939	0
209	20230918	170400	161387169	1939	1939	1939	1939	0
210	20230918	170300	161387169	1939	1939	1939	1939	0
211	20230918	170200	161387169	1939	1939	1939	1939	0
212	20230918	170100	161387169	1939	1939	1939	1939	5405
213	20230918	170000	161387169	1939	1939	1939	1939	0
214	20230918	165900	161387169	1939	1939	1939	1939	0
215	20230918	165800	161387169	1939	1939	1939	1939	0
216	20230918	165700	161387169	1939	1939	1939	1939	0
217	20230918	165600	161387169	1939	1939	1939	1939	0
218	20230918	165500	161387169	1939	1939	1939	1939	0
219	20230918	165400	161387169	1939	1939	1939	1939	0
220	20230918	165300	161387169	1939	1939	1939	1939	0
221	20230918	165200	161387169	1939	1939	1939	1939	0
222	20230918	165100	161387169	1939	1939	1939	1939	0
223	20230918	165000	161387169	1939	1939	1939	1939	0
224	20230918	164900	161387169	1939	1939	1939	1939	0
225	20230918	164800	161387169	1939	1939	1939	1939	0
226	20230918	164700	161387169	1939	1939	1939	1939	0
227	20230918	164600	161387169	1939	1939	1939	1939	0
228	20230918	164500	161387169	1939	1939	1939	1939	0
229	20230918	164400	161387169	1939	1939	1939	1939	0
230	20230918	164300	161387169	1939	1939	1939	1939	0
231	20230918	164200	161387169	1939	1939	1939	1939	0
232	20230918	164100	161387169	1939	1939	1939	1939	0
233	20230918	164000	161387169	1939	1939	1939	1939	0
234	20230918	163900	161387169	1939	1939	1939	1939	0
235	20230918	163800	161387169	1939	1939	1939	1939	0
236	20230918	163700	161387169	1939	1939	1939	1939	0
237	20230918	163600	161387169	1939	1939	1939	1939	0
238	20230918	163500	161387169	1939	1939	1939	1939	0
239	20230918	163400	161387169	1939	1939	1939	1939	0
240	20230918	163300	161387169	1939	1939	1939	1939	0
241	20230918	163200	161387169	1939	1939	1939	1939	0
242	20230918	163100	161387169	1939	1939	1939	1939	5405
243	20230918	163000	161387169	1939	1939	1939	1939	0
244	20230918	162900	161387169	1939	1939	1939	1939	0
245	20230918	162800	161387169	1939	1939	1939	1939	0
246	20230918	162700	161387169	1939	1939	1939	1939	0
247	20230918	162600	161387169	1939	1939	1939	1939	0
248	20230918	162500	161387169	1939	1939	1939	1939	0
249	20230918	162400	161387169	1939	1939	1939	1939	0
250	20230918	162300	161387169	1939	1939	1939	1939	0
251	20230918	162200	161387169	1939	1939	1939	1939	0
252	20230918	162100	161387169	1939	1939	1939	1939	0
253	20230918	162000	161387169	1939	1939	1939	1939	0
254	20230918	161900	161387169	1939	1939	1939	1939	0
255	20230918	161800	161387169	1939	1939	1939	1939	0
256	20230918	161700	161387169	1939	1939	1939	1939	0
257	20230918	161600	161387169	1939	1939	1939	1939	0
258	20230918	161500	161387169	1939	1939	1939	1939	0
259	20230918	161400	161387169	1939	1939	1939	1939	0
260	20230918	161300	161387169	1939	1939	1939	1939	0
261	20230918	161200	161387169	1939	1939	1939	1939	0
262	20230918	161100	161387169	1939	1939	1939	1939	0
263	20230918	161000	161387169	1939	1939	1939	1939	0
264	20230918	160900	161387169	1939	1939	1939	1939	0
265	20230918	160800	161387169	1939	1939	1939	1939	0
266	20230918	160700	161387169	1939	1939	1939	1939	0
267	20230918	160600	161387169	1939	1939	1939	1939	0
268	20230918	160500	161387169	1939	1939	1939	1939	0
269	20230918	160400	161387169	1939	1939	1939	1939	0
270	20230918	160300	161387169	1939	1939	1939	1939	0
271	20230918	160200	161387169	1939	1939	1939	1939	0
272	20230918	160100	161387169	1939	1939	1939	1939	5405
273	20230918	160000	161387169	1939	1939	1939	1939	0
274	20230918	155900	161387169	1939	1939	1939	1939	0
275	20230918	155800	161387169	1939	1939	1939	1939	0
276	20230918	155700	161387169	1939	1939	1939	1939	0
277	20230918	155600	161387169	1939	1939	1939	1939	0
278	20230918	155500	161387169	1939	1939	1939	1939	0
279	20230918	155400	161387169	1939	1939	1939	1939	0
280	20230918	155300	161387169	1939	1939	1939	1939	0
281	20230918	155200	161387169	1939	1939	1939	1939	0
282	20230918	155100	161387169	1939	1939	1939	1939	0
283	20230918	155000	161387169	1939	1939	1939	1939	0
284	20230918	154900	161387169	1939	1939	1939	1939	0
285	20230918	154800	161387169	1939	1939	1939	1939	0
286	20230918	154700	161387169	1939	1939	1939	1939	0
287	20230918	154600	161387169	1939	1939	1939	1939	0
288	20230918	154500	161387169	1939	1939	1939	1939	0
289	20230918	154400	161387169	1939	1939	1939	1939	0
290	20230918	154300	161387169	1939	1939	1939	1939	0
291	20230918	154200	161387169	1939	1939	1939	1939	0
292	20230918	154100	161387169	1939	1939	1939	1939	0
293	20230918	154000	161387169	1939	1939	1939	1939	0
294	20230918	153900	161387169	1939	1939	1939	1939	0
295	20230918	153800	161387169	1939	1939	1939	1939	0
296	20230918	153700	161387169	1939	1939	1939	1939	0
297	20230918	153600	161387169	1939	1939	1939	1939	0
298	20230918	153500	161387169	1939	1939	1939	1939	0
299	20230918	153400	161387169	1939	1939	1939	1939	0
300	20230918	153300	161387169	1939	1939	1939	1939	0
301	20230918	153200	161387169	1939	1939	1939	1939	0
302	20230918	153100	161387169	1939	1939	1939	1939	5405
303	20230918	153000	161387169	1939	1939	1939	1939	5405
304	20230918	152900	150906874	1943	1943	1943	1943	0
305	20230918	152800	150906874	1943	1943	1943	1943	0
306	20230918	152700	150906874	1943	1943	1943	1943	0
307	20230918	152600	150906874	1943	1943	1943	1943	0
308	20230918	152500	150906874	1943	1943	1943	1943	0
309	20230918	152400	150906874	1943	1943	1943	1943	0
310	20230918	152300	150906874	1943	1943	1943	1943	0
311	20230918	152200	150906874	1943	1943	1943	1943	0
312	20230918	152100	150906874	1943	1943	1943	1943	0
313	20230918	152000	150906874	1943	1943	1943	1943	0
314	20230918	151900	150906874	1943	1946	1946	1943	1004
315	20230918	151800	148956093	1946	1944	1946	1944	12
316	20230918	151700	148932743	1945	1946	1946	1945	504
317	20230918	151600	147952110	1946	1945	1946	1945	502
318	20230918	151500	146975716	1945	1945	1945	1945	4
319	20230918	151400	146967936	1945	1945	1945	1945	6
320	20230918	151300	146956266	1945	1940	1945	1939	50
321	20230918	151200	146859255	1946	1946	1946	1946	0
322	20230918	151100	146859255	1946	1946	1946	1946	2
323	20230918	151000	146855363	1939	1939	1939	1939	800
324	20230918	150900	145304163	1946	1946	1946	1946	0
325	20230918	150800	145304163	1946	1946	1946	1946	0
326	20230918	150700	145304163	1946	1938	1946	1938	4
327	20230918	150600	145296387	1946	1943	1946	1943	74
328	20230918	150500	145152593	1943	1938	1943	1938	13
329	20230918	150400	145127354	1943	1943	1943	1943	3
330	20230918	150300	145121525	1943	1939	1943	1938	1104
331	20230918	150200	142981933	1943	1943	1943	1943	5
332	20230918	150100	142972218	1943	1942	1943	1942	107
333	20230918	150000	142764420	1942	1942	1942	1942	15
334	20230918	145900	142735290	1942	1942	1942	1942	8
335	20230918	145800	142719754	1942	1942	1942	1942	14
336	20230918	145700	142692566	1942	1942	1942	1942	32
337	20230918	145600	142630422	1942	1942	1942	1942	14
338	20230918	145500	142603234	1942	1942	1942	1942	2
339	20230918	145400	142599350	1942	1942	1942	1942	8
340	20230918	145300	142583814	1942	1944	1944	1942	8
341	20230918	145200	142568270	1944	1944	1944	1944	4
342	20230918	145100	142560494	1944	1944	1944	1944	4
343	20230918	145000	142552718	1944	1944	1944	1944	6
344	20230918	144900	142541054	1944	1944	1944	1944	4
345	20230918	144800	142533278	1944	1944	1944	1944	4
346	20230918	144700	142525502	1944	1944	1944	1944	56
347	20230918	144600	142416638	1944	1944	1944	1944	0
348	20230918	144500	142416638	1944	1944	1944	1944	2
349	20230918	144400	142412750	1944	1944	1944	1944	2
350	20230918	144300	142408862	1944	1946	1946	1944	23
351	20230918	144200	142364136	1939	1942	1942	1939	5984
352	20230918	144100	130750793	1946	1946	1946	1946	4
353	20230918	144000	130743009	1946	1946	1946	1946	46
354	20230918	143900	130653493	1946	1946	1946	1946	12
355	20230918	143800	130630141	1946	1946	1946	1946	46
356	20230918	143700	130540625	1946	1946	1946	1946	8
357	20230918	143600	130525057	1946	1946	1946	1946	14
358	20230918	143500	130497813	1946	1946	1946	1941	4060
359	20230918	143400	122611255	1946	1945	1946	1944	2877
360	20230918	143300	117017351	1946	1946	1946	1946	10
361	20230918	143200	116997891	1948	1948	1948	1948	0
362	20230918	143100	116997891	1948	1948	1948	1948	15
363	20230918	143000	116968671	1948	1948	1948	1948	37
364	20230918	142900	116896595	1948	1948	1948	1948	263
365	20230918	142800	116384271	1948	1949	1949	1945	31
366	20230918	142700	116323932	1946	1949	1949	1945	916
367	20230918	142600	114542166	1949	1949	1949	1949	4
368	20230918	142500	114534370	1945	1949	1949	1945	6
369	20230918	142400	114522680	1946	1949	1949	1946	23
370	20230918	142300	114477901	1949	1949	1949	1949	2
371	20230918	142200	114474003	1949	1949	1949	1947	1560
372	20230918	142100	111436667	1948	1948	1948	1948	0
373	20230918	142000	111436667	1948	1948	1948	1948	1
374	20230918	141900	111434719	1949	1949	1949	1949	0
375	20230918	141800	111434719	1949	1949	1949	1949	4
376	20230918	141700	111426923	1949	1949	1949	1949	6
377	20230918	141600	111415229	1948	1948	1949	1948	26
378	20230918	141500	111364558	1949	1949	1949	1949	2
379	20230918	141400	111360660	1949	1949	1949	1949	4
380	20230918	141300	111352864	1949	1949	1949	1949	2
381	20230918	141200	111348966	1949	1949	1949	1949	2
382	20230918	141100	111345068	1949	1949	1949	1949	2
383	20230918	141000	111341170	1949	1949	1949	1949	4
384	20230918	140900	111333374	1949	1949	1949	1949	12
385	20230918	140800	111309986	1949	1949	1949	1948	11
386	20230918	140700	111288548	1949	1949	1949	1949	113
387	20230918	140600	111068311	1946	1946	1949	1946	369
388	20230918	140500	110350234	1946	1946	1946	1946	27
389	20230918	140400	110297692	1946	1946	1946	1946	6
390	20230918	140300	110286016	1946	1946	1946	1946	15
391	20230918	140200	110256826	1944	1945	1945	1944	396
392	20230918	140100	109486892	1946	1946	1946	1946	11
393	20230918	140000	109465486	1946	1946	1946	1946	42
394	20230918	135900	109383754	1946	1946	1946	1946	16
395	20230918	135800	109352618	1946	1947	1947	1945	702
396	20230918	135700	107986706	1949	1949	1949	1949	6
397	20230918	135600	107975012	1949	1949	1949	1949	0
398	20230918	135500	107975012	1949	1949	1949	1949	0
399	20230918	135400	107975012	1949	1949	1949	1949	7
400	20230918	135300	107961369	1949	1949	1949	1949	4
401	20230918	135200	107953573	1949	1949	1949	1949	0
402	20230918	135100	107953573	1949	1949	1949	1949	0
403	20230918	135000	107953573	1949	1949	1949	1949	4
404	20230918	134900	107945777	1949	1949	1949	1949	0
405	20230918	134800	107945777	1949	1949	1949	1949	10
406	20230918	134700	107926287	1949	1949	1949	1949	0
407	20230918	134600	107926287	1949	1949	1949	1949	0
408	20230918	134500	107926287	1949	1949	1949	1949	0
409	20230918	134400	107926287	1949	1949	1949	1949	0
410	20230918	134300	107926287	1949	1949	1949	1949	0
411	20230918	134200	107926287	1949	1949	1949	1949	5
412	20230918	134100	107916542	1949	1949	1949	1949	3
413	20230918	134000	107910695	1945	1945	1945	1945	2
414	20230918	133900	107906805	1947	1947	1947	1947	1
415	20230918	133800	107904858	1949	1949	1949	1949	8
416	20230918	133700	107889266	1949	1949	1949	1949	36
417	20230918	133600	107819102	1949	1949	1949	1949	0
418	20230918	133500	107819102	1949	1949	1949	1949	292
419	20230918	133400	107249994	1949	1949	1949	1949	6
420	20230918	133300	107238300	1949	1949	1949	1949	0
421	20230918	133200	107238300	1949	1949	1949	1949	0
422	20230918	133100	107238300	1949	1949	1949	1949	2
423	20230918	133000	107234402	1949	1949	1949	1949	2
424	20230918	132900	107230504	1948	1948	1948	1948	1
425	20230918	132800	107228556	1949	1949	1949	1949	0
426	20230918	132700	107228556	1949	1949	1949	1949	11
427	20230918	132600	107207117	1949	1949	1949	1949	2
428	20230918	132500	107203219	1949	1949	1949	1949	5
429	20230918	132400	107193474	1949	1949	1949	1949	12
430	20230918	132300	107170086	1949	1949	1949	1949	6
431	20230918	132200	107158392	1949	1949	1949	1949	5
432	20230918	132100	107148647	1949	1949	1949	1949	7
433	20230918	132000	107135004	1949	1949	1949	1949	4
434	20230918	131900	107127208	1949	1949	1949	1949	18
435	20230918	131800	107092126	1949	1949	1949	1949	6
436	20230918	131700	107080432	1949	1949	1949	1949	0
437	20230918	131600	107080432	1949	1949	1949	1949	0
438	20230918	131500	107080432	1949	1949	1949	1949	0
439	20230918	131400	107080432	1949	1944	1949	1944	17
440	20230918	131300	107047374	1949	1949	1949	1949	0
441	20230918	131200	107047374	1949	1949	1949	1949	10
442	20230918	131100	107027884	1949	1949	1949	1949	0
443	20230918	131000	107027884	1949	1945	1949	1944	522
444	20230918	130900	106013056	1950	1950	1950	1950	6
445	20230918	130800	106001356	1950	1950	1950	1950	4
446	20230918	130700	105993556	1950	1950	1950	1950	0
447	20230918	130600	105993556	1950	1950	1950	1950	10
448	20230918	130500	105974056	1950	1949	1950	1949	2
449	20230918	130400	105970157	1950	1949	1950	1949	128
450	20230918	130300	105720680	1949	1949	1949	1949	18
451	20230918	130200	105685598	1949	1949	1949	1949	3
452	20230918	130100	105679751	1949	1949	1949	1949	4
453	20230918	130000	105671955	1949	1949	1949	1949	0
454	20230918	125900	105671955	1949	1949	1949	1949	1
455	20230918	125800	105670006	1950	1949	1950	1949	12
456	20230918	125700	105646617	1950	1950	1950	1950	0
457	20230918	125600	105646617	1950	1950	1950	1950	0
458	20230918	125500	105646617	1950	1950	1950	1950	2
459	20230918	125400	105642717	1950	1950	1950	1950	8
460	20230918	125300	105627117	1950	1950	1950	1944	508
461	20230918	125200	104639517	1950	1950	1950	1950	4
462	20230918	125100	104631717	1950	1948	1950	1943	504
463	20230918	125000	103652036	1950	1949	1950	1949	506
464	20230918	124900	102665836	1950	1950	1950	1950	0
465	20230918	124800	102665836	1950	1949	1950	1949	406
466	20230918	124700	101874536	1950	1949	1950	1949	5
467	20230918	124600	101864787	1950	1950	1950	1950	27
468	20230918	124500	101812137	1950	1950	1950	1950	19
469	20230918	124400	101775087	1950	1950	1950	1950	0
470	20230918	124300	101775087	1950	1950	1950	1950	0
471	20230918	124200	101775087	1950	1950	1950	1950	10
472	20230918	124100	101755587	1944	1950	1950	1944	32
473	20230918	124000	101693357	1950	1950	1950	1950	0
474	20230918	123900	101693357	1950	1950	1950	1950	7
475	20230918	123800	101679707	1950	1950	1950	1950	0
476	20230918	123700	101679707	1950	1950	1950	1950	2
477	20230918	123600	101675807	1950	1950	1950	1950	56
478	20230918	123500	101566607	1950	1950	1950	1950	0
479	20230918	123400	101566607	1950	1950	1950	1950	0
480	20230918	123300	101566607	1950	1950	1950	1950	2
481	20230918	123200	101562707	1949	1949	1949	1949	0
482	20230918	123100	101562707	1949	1949	1949	1949	12
483	20230918	123000	101539319	1950	1950	1950	1950	0
484	20230918	122900	101539319	1950	1950	1950	1950	6
485	20230918	122800	101527619	1950	1950	1950	1950	14
486	20230918	122700	101500319	1950	1950	1950	1950	8
487	20230918	122600	101484719	1950	1950	1950	1950	6
488	20230918	122500	101473019	1950	1949	1950	1949	9
489	20230918	122400	101455477	1949	1949	1949	1949	0
490	20230918	122300	101455477	1949	1949	1949	1949	2
491	20230918	122200	101451579	1950	1950	1950	1950	20
492	20230918	122100	101412579	1950	1949	1950	1949	13
493	20230918	122000	101387239	1949	1949	1949	1949	1
494	20230918	121900	101385290	1950	1950	1950	1950	6
495	20230918	121800	101373590	1950	1949	1950	1943	4002
496	20230918	121700	93586345	1950	1950	1950	1950	0
497	20230918	121600	93586345	1950	1950	1950	1950	0
498	20230918	121500	93586345	1950	1950	1950	1950	0
499	20230918	121400	93586345	1950	1950	1950	1950	0
500	20230918	121300	93586345	1950	1950	1950	1950	1
501	20230918	121200	93584395	1950	1950	1950	1950	0
502	20230918	121100	93584395	1950	1950	1950	1950	0
503	20230918	121000	93584395	1950	1950	1950	1950	0
504	20230918	120900	93584395	1950	1950	1950	1950	0
505	20230918	120800	93584395	1950	1950	1950	1950	0
506	20230918	120700	93584395	1950	1950	1950	1950	3
507	20230918	120600	93578545	1950	1950	1950	1950	1
508	20230918	120500	93576595	1950	1950	1950	1950	8
509	20230918	120400	93560995	1950	1950	1950	1950	9
510	20230918	120300	93543445	1950	1950	1950	1950	0
511	20230918	120200	93543445	1950	1950	1950	1950	0
512	20230918	120100	93543445	1950	1950	1950	1950	0
513	20230918	120000	93543445	1950	1950	1950	1950	0
514	20230918	115900	93543445	1950	1950	1950	1950	1000
515	20230918	115800	91593445	1950	1950	1950	1950	0
516	20230918	115700	91593445	1950	1950	1950	1950	0
517	20230918	115600	91593445	1950	1950	1950	1950	6
518	20230918	115500	91581745	1950	1950	1950	1950	1
519	20230918	115400	91579795	1950	1950	1950	1950	0
520	20230918	115300	91579795	1950	1950	1950	1950	1
521	20230918	115200	91577845	1950	1950	1950	1950	9
522	20230918	115100	91560295	1949	1949	1949	1949	1
523	20230918	115000	91558346	1950	1950	1950	1950	5
524	20230918	114900	91548596	1950	1950	1950	1950	2
525	20230918	114800	91544696	1950	1950	1950	1950	7
526	20230918	114700	91531046	1950	1950	1950	1950	0
527	20230918	114600	91531046	1950	1950	1950	1950	0
528	20230918	114500	91531046	1950	1950	1950	1950	4
529	20230918	114400	91523246	1950	1950	1950	1950	2
530	20230918	114300	91519346	1950	1950	1950	1950	0
531	20230918	114200	91519346	1950	1950	1950	1950	10
532	20230918	114100	91499846	1950	1950	1950	1950	0
533	20230918	114000	91499846	1950	1950	1950	1950	41
534	20230918	113900	91419896	1947	1950	1950	1947	49
535	20230918	113800	91324475	1949	1949	1949	1949	86
536	20230918	113700	91156861	1948	1948	1948	1948	3261
537	20230918	113600	84804433	1949	1949	1950	1949	315
538	20230918	113500	84190497	1950	1950	1950	1950	0
539	20230918	113400	84190497	1950	1950	1950	1950	4
540	20230918	113300	84182697	1950	1950	1950	1950	9
541	20230918	113200	84165147	1949	1949	1949	1949	51
542	20230918	113100	84065748	1950	1950	1950	1950	0
543	20230918	113000	84065748	1950	1950	1950	1950	2
544	20230918	112900	84061848	1950	1950	1950	1950	0
545	20230918	112800	84061848	1950	1950	1950	1950	0
546	20230918	112700	84061848	1950	1950	1950	1950	0
547	20230918	112600	84061848	1950	1950	1950	1950	1
548	20230918	112500	84059898	1950	1950	1950	1950	2
549	20230918	112400	84055998	1950	1950	1950	1950	0
550	20230918	112300	84055998	1950	1950	1950	1950	0
551	20230918	112200	84055998	1950	1950	1950	1950	0
552	20230918	112100	84055998	1950	1950	1950	1950	0
553	20230918	112000	84055998	1950	1950	1950	1950	6
554	20230918	111900	84044298	1950	1950	1950	1950	0
555	20230918	111800	84044298	1950	1950	1950	1950	0
556	20230918	111700	84044298	1950	1950	1950	1950	4
557	20230918	111600	84036498	1950	1950	1950	1950	0
558	20230918	111500	84036498	1950	1950	1950	1950	11
559	20230918	111400	84015048	1950	1950	1950	1950	116
560	20230918	111300	83788848	1951	1951	1951	1951	9
561	20230918	111200	83771289	1950	1950	1950	1950	121
562	20230918	111100	83535339	1950	1951	1951	1950	25
563	20230918	111000	83486587	1951	1951	1951	1951	0
564	20230918	110900	83486587	1951	1951	1951	1951	2
565	20230918	110800	83482685	1951	1951	1951	1951	7
566	20230918	110700	83469028	1951	1951	1951	1951	6
567	20230918	110600	83457322	1951	1951	1951	1951	1
568	20230918	110500	83455371	1951	1951	1951	1951	1
569	20230918	110400	83453420	1951	1951	1951	1951	0
570	20230918	110300	83453420	1951	1951	1951	1951	0
571	20230918	110200	83453420	1951	1951	1951	1951	0
572	20230918	110100	83453420	1951	1951	1951	1951	0
573	20230918	110000	83453420	1951	1951	1951	1951	0
574	20230918	105900	83453420	1951	1951	1951	1951	0
575	20230918	105800	83453420	1951	1951	1951	1951	6
576	20230918	105700	83441714	1951	1951	1951	1951	0
577	20230918	105600	83441714	1951	1951	1951	1951	6
578	20230918	105500	83430008	1951	1951	1951	1951	220
579	20230918	105400	83000788	1951	1951	1951	1951	306
580	20230918	105300	82403782	1951	1951	1951	1951	0
581	20230918	105200	82403782	1951	1950	1951	1950	23
582	20230918	105100	82358930	1950	1950	1950	1950	4
583	20230918	105000	82351130	1951	1951	1951	1951	8
584	20230918	104900	82335522	1951	1951	1951	1951	0
585	20230918	104800	82335522	1951	1951	1951	1951	0
586	20230918	104700	82335522	1951	1951	1951	1951	0
587	20230918	104600	82335522	1951	1951	1951	1951	14
588	20230918	104500	82308208	1951	1951	1951	1951	0
589	20230918	104400	82308208	1951	1951	1951	1951	2
590	20230918	104300	82304306	1951	1951	1951	1951	2
591	20230918	104200	82300404	1951	1951	1951	1951	4
592	20230918	104100	82292600	1951	1951	1951	1951	520
593	20230918	104000	81278080	1948	1951	1951	1948	45
594	20230918	103900	81190414	1951	1951	1951	1951	0
595	20230918	103800	81190414	1951	1951	1951	1951	4
596	20230918	103700	81182610	1951	1951	1951	1951	0
597	20230918	103600	81182610	1951	1951	1951	1951	0
598	20230918	103500	81182610	1951	1951	1951	1951	6
599	20230918	103400	81170904	1951	1951	1951	1951	0
600	20230918	103300	81170904	1951	1951	1951	1951	1
601	20230918	103200	81168953	1950	1950	1950	1950	1
602	20230918	103100	81167003	1951	1951	1951	1951	3
603	20230918	103000	81161150	1951	1951	1951	1951	0
604	20230918	102900	81161150	1951	1948	1951	1948	3776
605	20230918	102800	73805487	1951	1951	1951	1951	0
606	20230918	102700	73805487	1951	1951	1951	1949	2703
607	20230918	102600	68537330	1951	1951	1951	1950	3282
608	20230918	102500	62137416	1952	1952	1952	1952	15
609	20230918	102400	62108136	1953	1952	1953	1952	498
610	20230918	102300	61136032	1952	1952	1952	1950	1010
611	20230918	102200	59166112	1953	1953	1953	1953	4
612	20230918	102100	59158300	1953	1953	1953	1953	0
613	20230918	102000	59158300	1953	1953	1953	1953	0
614	20230918	101900	59158300	1953	1953	1953	1953	8
615	20230918	101800	59142676	1954	1951	1954	1951	110
616	20230918	101700	58928036	1954	1954	1954	1954	3
617	20230918	101600	58922174	1954	1954	1954	1954	0
618	20230918	101500	58922174	1954	1954	1954	1954	0
619	20230918	101400	58922174	1954	1954	1954	1954	30
620	20230918	101300	58863554	1954	1954	1954	1954	6
621	20230918	101200	58851830	1950	1951	1951	1950	4000
622	20230918	101100	51048730	1953	1953	1953	1953	50
623	20230918	101000	50951080	1954	1954	1954	1954	680
624	20230918	100900	49622360	1954	1954	1954	1954	59
625	20230918	100800	49507074	1950	1953	1953	1950	150
626	20230918	100700	49214564	1954	1954	1954	1954	2
627	20230918	100600	49210656	1954	1954	1954	1954	5
628	20230918	100500	49200886	1954	1954	1954	1954	0
629	20230918	100400	49200886	1954	1954	1954	1954	4
630	20230918	100300	49193070	1954	1954	1954	1954	11
631	20230918	100200	49171576	1954	1954	1954	1954	2
632	20230918	100100	49167668	1954	1954	1954	1954	2
633	20230918	100000	49163760	1954	1954	1954	1954	4
634	20230918	095900	49155944	1954	1954	1954	1954	0
635	20230918	095800	49155944	1954	1954	1954	1954	4
636	20230918	095700	49148128	1954	1954	1954	1954	0
637	20230918	095600	49148128	1954	1954	1954	1954	0
638	20230918	095500	49148128	1954	1954	1954	1954	3
639	20230918	095400	49142266	1955	1955	1955	1955	0
640	20230918	095300	49142266	1955	1955	1955	1955	0
641	20230918	095200	49142266	1955	1949	1955	1949	7
642	20230918	095100	49128589	1955	1955	1955	1955	0
643	20230918	095000	49128589	1955	1954	1955	1954	3
644	20230918	094900	49122726	1949	1950	1950	1949	600
645	20230918	094800	47953315	1955	1955	1955	1955	52
646	20230918	094700	47851655	1955	1955	1955	1955	8
647	20230918	094600	47836015	1955	1955	1955	1955	10
648	20230918	094500	47816465	1955	1955	1955	1955	6
649	20230918	094400	47804735	1955	1955	1955	1955	4
650	20230918	094300	47796915	1949	1950	1955	1949	3984
651	20230918	094200	40029315	1956	1956	1956	1956	6
652	20230918	094100	40017579	1956	1956	1956	1956	27
653	20230918	094000	39964767	1950	1956	1956	1950	5635
654	20230918	093900	28973413	1956	1951	1956	1951	85
655	20230918	093800	28807453	1956	1956	1956	1956	9
656	20230918	093700	28789849	1956	1957	1957	1952	52
657	20230918	093600	28688248	1957	1957	1957	1957	126
658	20230918	093500	28441666	1957	1952	1957	1952	383
659	20230918	093400	27693980	1952	1957	1957	1952	130
660	20230918	093300	27440215	1957	1955	1957	1955	17
661	20230918	093200	27406963	1951	1957	1957	1951	3517
662	20230918	093100	20543418	1952	1957	1957	1952	2433
663	20230918	093000	15793253	1957	1957	1957	1957	15
664	20230918	092900	15763898	1953	1954	1954	1953	1044
665	20230918	092800	13724610	1954	1958	1958	1954	505
666	20230918	092700	12737823	1958	1958	1959	1954	3013
667	20230918	092600	6842122	1958	1958	1958	1958	0
668	20230918	092500	6842122	1958	1958	1958	1958	51
669	20230918	092400	6742264	1958	1959	1959	1958	14
670	20230918	092300	6714848	1959	1959	1959	1959	3
671	20230918	092200	6708971	1959	1958	1959	1958	9
672	20230918	092100	6691343	1959	1956	1959	1955	200
673	20230918	092000	6300207	1959	1959	1959	1959	0
674	20230918	091900	6300207	1959	1959	1959	1959	2
675	20230918	091800	6296289	1959	1956	1959	1955	134
676	20230918	091700	6034167	1961	1961	1961	1961	6
677	20230918	091600	6022401	1961	1961	1961	1961	0
678	20230918	091500	6022401	1961	1961	1961	1961	4
679	20230918	091400	6014557	1961	1961	1961	1961	0
680	20230918	091300	6014557	1961	1960	1961	1958	149
681	20230918	091200	5722653	1960	1955	1960	1955	15
682	20230918	091100	5693318	1956	1956	1956	1956	11
683	20230918	091000	5671802	1961	1961	1961	1961	2
684	20230918	090900	5667880	1961	1955	1961	1955	102
685	20230918	090800	5468458	1961	1961	1961	1961	5
686	20230918	090700	5458653	1961	1961	1961	1961	0
687	20230918	090600	5458653	1961	1961	1961	1961	0
688	20230918	090500	5458653	1961	1960	1961	1954	257
689	20230918	090400	4955838	1960	1958	1960	1958	1206
690	20230918	090300	2594287	1958	1958	1958	1958	0
691	20230918	090200	2594287	1958	1958	1958	1958	0
692	20230918	090100	2594287	1958	1958	1958	1958	12
693	20230918	090000	2570791	1959	1952	1959	1952	1317