KissMeData/046390/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191600	141634433	1917	1917	1917	1917	2089
3	20230913	191500	141634433	1917	1917	1917	1917	0
4	20230913	191400	141634433	1917	1917	1917	1917	0
5	20230913	191300	141634433	1917	1917	1917	1917	0
6	20230913	191200	141634433	1917	1917	1917	1917	0
7	20230913	191100	141634433	1917	1917	1917	1917	0
8	20230913	191000	141634433	1917	1917	1917	1917	0
9	20230913	190900	141634433	1917	1917	1917	1917	0
10	20230913	190800	141634433	1917	1917	1917	1917	0
11	20230913	190700	141634433	1917	1917	1917	1917	0
12	20230913	190600	141634433	1917	1917	1917	1917	0
13	20230913	190500	141634433	1917	1917	1917	1917	0
14	20230913	190400	141634433	1917	1917	1917	1917	0
15	20230913	190300	141634433	1917	1917	1917	1917	0
16	20230913	190200	141634433	1917	1917	1917	1917	0
17	20230913	190100	141634433	1917	1917	1917	1917	0
18	20230913	190000	141634433	1917	1917	1917	1917	0
19	20230913	185900	141634433	1917	1917	1917	1917	0
20	20230913	185800	141634433	1917	1917	1917	1917	0
21	20230913	185700	141634433	1917	1917	1917	1917	0
22	20230913	185600	141634433	1917	1917	1917	1917	0
23	20230913	185500	141634433	1917	1917	1917	1917	0
24	20230913	185400	141634433	1917	1917	1917	1917	0
25	20230913	185300	141634433	1917	1917	1917	1917	0
26	20230913	185200	141634433	1917	1917	1917	1917	0
27	20230913	185100	141634433	1917	1917	1917	1917	0
28	20230913	185000	141634433	1917	1917	1917	1917	0
29	20230913	184900	141634433	1917	1917	1917	1917	0
30	20230913	184800	141634433	1917	1917	1917	1917	0
31	20230913	184700	141634433	1917	1917	1917	1917	0
32	20230913	184600	141634433	1917	1917	1917	1917	2089
33	20230913	184500	141634433	1917	1917	1917	1917	0
34	20230913	184400	141634433	1917	1917	1917	1917	0
35	20230913	184300	141634433	1917	1917	1917	1917	0
36	20230913	184200	141634433	1917	1917	1917	1917	0
37	20230913	184100	141634433	1917	1917	1917	1917	0
38	20230913	184000	141634433	1917	1917	1917	1917	0
39	20230913	183900	141634433	1917	1917	1917	1917	0
40	20230913	183800	141634433	1917	1917	1917	1917	0
41	20230913	183700	141634433	1917	1917	1917	1917	0
42	20230913	183600	141634433	1917	1917	1917	1917	0
43	20230913	183500	141634433	1917	1917	1917	1917	0
44	20230913	183400	141634433	1917	1917	1917	1917	0
45	20230913	183300	141634433	1917	1917	1917	1917	0
46	20230913	183200	141634433	1917	1917	1917	1917	0
47	20230913	183100	141634433	1917	1917	1917	1917	0
48	20230913	183000	141634433	1917	1917	1917	1917	0
49	20230913	182900	141634433	1917	1917	1917	1917	0
50	20230913	182800	141634433	1917	1917	1917	1917	0
51	20230913	182700	141634433	1917	1917	1917	1917	0
52	20230913	182600	141634433	1917	1917	1917	1917	0
53	20230913	182500	141634433	1917	1917	1917	1917	0
54	20230913	182400	141634433	1917	1917	1917	1917	0
55	20230913	182300	141634433	1917	1917	1917	1917	0
56	20230913	182200	141634433	1917	1917	1917	1917	0
57	20230913	182100	141634433	1917	1917	1917	1917	0
58	20230913	182000	141634433	1917	1917	1917	1917	0
59	20230913	181900	141634433	1917	1917	1917	1917	0
60	20230913	181800	141634433	1917	1917	1917	1917	0
61	20230913	181700	141634433	1917	1917	1917	1917	0
62	20230913	181600	141634433	1917	1917	1917	1917	2089
63	20230913	181500	141634433	1917	1917	1917	1917	0
64	20230913	181400	141634433	1917	1917	1917	1917	0
65	20230913	181300	141634433	1917	1917	1917	1917	0
66	20230913	181200	141634433	1917	1917	1917	1917	0
67	20230913	181100	141634433	1917	1917	1917	1917	0
68	20230913	181000	141634433	1917	1917	1917	1917	0
69	20230913	180900	141634433	1917	1917	1917	1917	0
70	20230913	180800	141634433	1917	1917	1917	1917	0
71	20230913	180700	141634433	1917	1917	1917	1917	0
72	20230913	180600	141634433	1917	1917	1917	1917	0
73	20230913	180500	141634433	1917	1917	1917	1917	0
74	20230913	180400	141634433	1917	1917	1917	1917	0
75	20230913	180300	141634433	1917	1917	1917	1917	0
76	20230913	180200	141634433	1917	1917	1917	1917	0
77	20230913	180100	141634433	1917	1917	1917	1917	0
78	20230913	180000	141634433	1917	1917	1917	1917	0
79	20230913	175900	141634433	1917	1917	1917	1917	0
80	20230913	175800	141634433	1917	1917	1917	1917	0
81	20230913	175700	141634433	1917	1917	1917	1917	0
82	20230913	175600	141634433	1917	1917	1917	1917	0
83	20230913	175500	141634433	1917	1917	1917	1917	0
84	20230913	175400	141634433	1917	1917	1917	1917	0
85	20230913	175300	141634433	1917	1917	1917	1917	0
86	20230913	175200	141634433	1917	1917	1917	1917	0
87	20230913	175100	141634433	1917	1917	1917	1917	0
88	20230913	175000	141634433	1917	1917	1917	1917	0
89	20230913	174900	141634433	1917	1917	1917	1917	0
90	20230913	174800	141634433	1917	1917	1917	1917	0
91	20230913	174700	141634433	1917	1917	1917	1917	0
92	20230913	174600	141634433	1917	1917	1917	1917	2089
93	20230913	174500	141634433	1917	1917	1917	1917	0
94	20230913	174400	141634433	1917	1917	1917	1917	0
95	20230913	174300	141634433	1917	1917	1917	1917	0
96	20230913	174200	141634433	1917	1917	1917	1917	0
97	20230913	174100	141634433	1917	1917	1917	1917	0
98	20230913	174000	141634433	1917	1917	1917	1917	0
99	20230913	173900	141634433	1917	1917	1917	1917	0
100	20230913	173800	141634433	1917	1917	1917	1917	0
101	20230913	173700	141634433	1917	1917	1917	1917	0
102	20230913	173600	141634433	1917	1917	1917	1917	0
103	20230913	173500	141634433	1917	1917	1917	1917	0
104	20230913	173400	141634433	1917	1917	1917	1917	0
105	20230913	173300	141634433	1917	1917	1917	1917	0
106	20230913	173200	141634433	1917	1917	1917	1917	0
107	20230913	173100	141634433	1917	1917	1917	1917	0
108	20230913	173000	141634433	1917	1917	1917	1917	0
109	20230913	172900	141634433	1917	1917	1917	1917	0
110	20230913	172800	141634433	1917	1917	1917	1917	0
111	20230913	172700	141634433	1917	1917	1917	1917	0
112	20230913	172600	141634433	1917	1917	1917	1917	0
113	20230913	172500	141634433	1917	1917	1917	1917	0
114	20230913	172400	141634433	1917	1917	1917	1917	0
115	20230913	172300	141634433	1917	1917	1917	1917	0
116	20230913	172200	141634433	1917	1917	1917	1917	0
117	20230913	172100	141634433	1917	1917	1917	1917	0
118	20230913	172000	141634433	1917	1917	1917	1917	0
119	20230913	171900	141634433	1917	1917	1917	1917	0
120	20230913	171800	141634433	1917	1917	1917	1917	0
121	20230913	171700	141634433	1917	1917	1917	1917	0
122	20230913	171600	141634433	1917	1917	1917	1917	2089
123	20230913	171500	141634433	1917	1917	1917	1917	0
124	20230913	171400	141634433	1917	1917	1917	1917	0
125	20230913	171300	141634433	1917	1917	1917	1917	0
126	20230913	171200	141634433	1917	1917	1917	1917	0
127	20230913	171100	141634433	1917	1917	1917	1917	0
128	20230913	171000	141634433	1917	1917	1917	1917	0
129	20230913	170900	141634433	1917	1917	1917	1917	0
130	20230913	170800	141634433	1917	1917	1917	1917	0
131	20230913	170700	141634433	1917	1917	1917	1917	0
132	20230913	170600	141634433	1917	1917	1917	1917	0
133	20230913	170500	141634433	1917	1917	1917	1917	0
134	20230913	170400	141634433	1917	1917	1917	1917	0
135	20230913	170300	141634433	1917	1917	1917	1917	0
136	20230913	170200	141634433	1917	1917	1917	1917	0
137	20230913	170100	141634433	1917	1917	1917	1917	0
138	20230913	170000	141634433	1917	1917	1917	1917	0
139	20230913	165900	141634433	1917	1917	1917	1917	0
140	20230913	165800	141634433	1917	1917	1917	1917	0
141	20230913	165700	141634433	1917	1917	1917	1917	0
142	20230913	165600	141634433	1917	1917	1917	1917	0
143	20230913	165500	141634433	1917	1917	1917	1917	0
144	20230913	165400	141634433	1917	1917	1917	1917	0
145	20230913	165300	141634433	1917	1917	1917	1917	0
146	20230913	165200	141634433	1917	1917	1917	1917	0
147	20230913	165100	141634433	1917	1917	1917	1917	0
148	20230913	165000	141634433	1917	1917	1917	1917	0
149	20230913	164900	141634433	1917	1917	1917	1917	0
150	20230913	164800	141634433	1917	1917	1917	1917	0
151	20230913	164700	141634433	1917	1917	1917	1917	0
152	20230913	164600	141634433	1917	1917	1917	1917	2089
153	20230913	164500	141634433	1917	1917	1917	1917	0
154	20230913	164400	141634433	1917	1917	1917	1917	0
155	20230913	164300	141634433	1917	1917	1917	1917	0
156	20230913	164200	141634433	1917	1917	1917	1917	0
157	20230913	164100	141634433	1917	1917	1917	1917	0
158	20230913	164000	141634433	1917	1917	1917	1917	0
159	20230913	163900	141634433	1917	1917	1917	1917	0
160	20230913	163800	141634433	1917	1917	1917	1917	0
161	20230913	163700	141634433	1917	1917	1917	1917	0
162	20230913	163600	141634433	1917	1917	1917	1917	0
163	20230913	163500	141634433	1917	1917	1917	1917	0
164	20230913	163400	141634433	1917	1917	1917	1917	0
165	20230913	163300	141634433	1917	1917	1917	1917	0
166	20230913	163200	141634433	1917	1917	1917	1917	0
167	20230913	163100	141634433	1917	1917	1917	1917	0
168	20230913	163000	141634433	1917	1917	1917	1917	0
169	20230913	162900	141634433	1917	1917	1917	1917	0
170	20230913	162800	141634433	1917	1917	1917	1917	0
171	20230913	162700	141634433	1917	1917	1917	1917	0
172	20230913	162600	141634433	1917	1917	1917	1917	0
173	20230913	162500	141634433	1917	1917	1917	1917	0
174	20230913	162400	141634433	1917	1917	1917	1917	0
175	20230913	162300	141634433	1917	1917	1917	1917	0
176	20230913	162200	141634433	1917	1917	1917	1917	0
177	20230913	162100	141634433	1917	1917	1917	1917	0
178	20230913	162000	141634433	1917	1917	1917	1917	0
179	20230913	161900	141634433	1917	1917	1917	1917	0
180	20230913	161800	141634433	1917	1917	1917	1917	0
181	20230913	161700	141634433	1917	1917	1917	1917	0
182	20230913	161600	141634433	1917	1917	1917	1917	2089
183	20230913	161500	141634433	1917	1917	1917	1917	0
184	20230913	161400	141634433	1917	1917	1917	1917	0
185	20230913	161300	141634433	1917	1917	1917	1917	0
186	20230913	161200	141634433	1917	1917	1917	1917	0
187	20230913	161100	141634433	1917	1917	1917	1917	0
188	20230913	161000	141634433	1917	1917	1917	1917	0
189	20230913	160900	141634433	1917	1917	1917	1917	0
190	20230913	160800	141634433	1917	1917	1917	1917	0
191	20230913	160700	141634433	1917	1917	1917	1917	0
192	20230913	160600	141634433	1917	1917	1917	1917	0
193	20230913	160500	141634433	1917	1917	1917	1917	0
194	20230913	160400	141634433	1917	1917	1917	1917	0
195	20230913	160300	141634433	1917	1917	1917	1917	0
196	20230913	160200	141634433	1917	1917	1917	1917	0
197	20230913	160100	141634433	1917	1917	1917	1917	0
198	20230913	160000	141634433	1917	1917	1917	1917	0
199	20230913	155900	141634433	1917	1917	1917	1917	0
200	20230913	155800	141634433	1917	1917	1917	1917	0
201	20230913	155700	141634433	1917	1917	1917	1917	0
202	20230913	155600	141634433	1917	1917	1917	1917	0
203	20230913	155500	141634433	1917	1917	1917	1917	0
204	20230913	155400	141634433	1917	1917	1917	1917	0
205	20230913	155300	141634433	1917	1917	1917	1917	0
206	20230913	155200	141634433	1917	1917	1917	1917	0
207	20230913	155100	141634433	1917	1917	1917	1917	0
208	20230913	155000	141634433	1917	1917	1917	1917	0
209	20230913	154900	141634433	1917	1917	1917	1917	0
210	20230913	154800	141634433	1917	1917	1917	1917	0
211	20230913	154700	141634433	1917	1917	1917	1917	0
212	20230913	154600	141634433	1917	1917	1917	1917	2089
213	20230913	154500	141634433	1917	1917	1917	1917	0
214	20230913	154400	141634433	1917	1917	1917	1917	0
215	20230913	154300	141634433	1917	1917	1917	1917	0
216	20230913	154200	141634433	1917	1917	1917	1917	0
217	20230913	154100	141634433	1917	1917	1917	1917	0
218	20230913	154000	141634433	1917	1917	1917	1917	0
219	20230913	153900	141634433	1917	1917	1917	1917	0
220	20230913	153800	141634433	1917	1917	1917	1917	0
221	20230913	153700	141634433	1917	1917	1917	1917	0
222	20230913	153600	141634433	1917	1917	1917	1917	0
223	20230913	153500	141634433	1917	1917	1917	1917	0
224	20230913	153400	141634433	1917	1917	1917	1917	0
225	20230913	153300	141634433	1917	1917	1917	1917	0
226	20230913	153200	141634433	1917	1917	1917	1917	0
227	20230913	153100	141634433	1917	1917	1917	1917	0
228	20230913	153000	141634433	1917	1917	1917	1917	2089
229	20230913	152900	137629820	1906	1906	1906	1906	0
230	20230913	152800	137629820	1906	1906	1906	1906	0
231	20230913	152700	137629820	1906	1906	1906	1906	0
232	20230913	152600	137629820	1906	1906	1906	1906	0
233	20230913	152500	137629820	1906	1906	1906	1906	0
234	20230913	152400	137629820	1906	1906	1906	1906	0
235	20230913	152300	137629820	1906	1906	1906	1906	0
236	20230913	152200	137629820	1906	1906	1906	1906	0
237	20230913	152100	137629820	1906	1906	1906	1906	0
238	20230913	152000	137629820	1906	1906	1906	1906	0
239	20230913	151900	137629820	1906	1906	1906	1906	0
240	20230913	151800	137629820	1906	1906	1906	1906	2
241	20230913	151700	137626008	1906	1902	1906	1902	8
242	20230913	151600	137610772	1905	1905	1905	1905	0
243	20230913	151500	137610772	1905	1905	1905	1905	0
244	20230913	151400	137610772	1905	1905	1905	1905	0
245	20230913	151300	137610772	1905	1905	1905	1905	0
246	20230913	151200	137610772	1905	1904	1905	1900	651
247	20230913	151100	136373522	1905	1905	1905	1905	13
248	20230913	151000	136348757	1906	1906	1906	1906	0
249	20230913	150900	136348757	1906	1906	1906	1906	0
250	20230913	150800	136348757	1906	1905	1906	1905	6
251	20230913	150700	136337326	1906	1906	1906	1906	53
252	20230913	150600	136236308	1907	1907	1907	1907	0
253	20230913	150500	136236308	1907	1907	1907	1907	0
254	20230913	150400	136236308	1907	1907	1907	1907	0
255	20230913	150300	136236308	1907	1907	1907	1907	50
256	20230913	150200	136140958	1907	1907	1907	1907	23
257	20230913	150100	136097097	1908	1907	1908	1901	1651
258	20230913	150000	132956103	1907	1907	1907	1907	1613
259	20230913	145900	129880112	1907	1907	1907	1907	0
260	20230913	145800	129880112	1907	1907	1907	1907	0
261	20230913	145700	129880112	1907	1908	1908	1907	51
262	20230913	145600	129782805	1908	1908	1908	1908	1
263	20230913	145500	129780897	1907	1907	1907	1907	0
264	20230913	145400	129780897	1907	1907	1907	1907	44
265	20230913	145300	129696989	1907	1907	1907	1907	0
266	20230913	145200	129696989	1907	1907	1907	1907	0
267	20230913	145100	129696989	1907	1907	1907	1907	50
268	20230913	145000	129601639	1907	1907	1907	1907	0
269	20230913	144900	129601639	1907	1907	1907	1907	0
270	20230913	144800	129601639	1907	1907	1907	1907	1
271	20230913	144700	129599732	1907	1907	1907	1907	0
272	20230913	144600	129599732	1907	1907	1907	1907	1
273	20230913	144500	129597825	1905	1905	1905	1905	3
274	20230913	144400	129592110	1907	1905	1907	1905	2
275	20230913	144300	129588298	1907	1906	1907	1905	36
276	20230913	144200	129519682	1907	1907	1907	1907	0
277	20230913	144100	129519682	1907	1907	1907	1907	0
278	20230913	144000	129519682	1907	1907	1907	1907	0
279	20230913	143900	129519682	1907	1906	1907	1906	20
280	20230913	143800	129481561	1906	1906	1906	1906	0
281	20230913	143700	129481561	1906	1906	1906	1906	1
282	20230913	143600	129479655	1906	1906	1906	1906	0
283	20230913	143500	129479655	1906	1906	1906	1906	0
284	20230913	143400	129479655	1906	1906	1906	1906	0
285	20230913	143300	129479655	1906	1906	1906	1906	0
286	20230913	143200	129479655	1906	1906	1906	1906	0
287	20230913	143100	129479655	1906	1906	1906	1906	0
288	20230913	143000	129479655	1906	1906	1906	1906	0
289	20230913	142900	129479655	1906	1906	1906	1906	0
290	20230913	142800	129479655	1906	1906	1906	1906	0
291	20230913	142700	129479655	1906	1906	1906	1906	0
292	20230913	142600	129479655	1906	1906	1906	1906	1
293	20230913	142500	129477749	1902	1902	1902	1902	1
294	20230913	142400	129475847	1903	1903	1903	1903	5
295	20230913	142300	129466332	1906	1906	1906	1906	0
296	20230913	142200	129466332	1906	1906	1906	1906	0
297	20230913	142100	129466332	1906	1906	1906	1906	0
298	20230913	142000	129466332	1906	1905	1906	1905	3
299	20230913	141900	129460616	1905	1905	1905	1905	0
300	20230913	141800	129460616	1905	1905	1905	1905	0
301	20230913	141700	129460616	1905	1905	1905	1905	1
302	20230913	141600	129458711	1902	1902	1902	1902	110
303	20230913	141500	129249491	1902	1902	1902	1902	108
304	20230913	141400	129044075	1906	1906	1906	1906	0
305	20230913	141300	129044075	1906	1906	1906	1906	0
306	20230913	141200	129044075	1906	1906	1906	1906	0
307	20230913	141100	129044075	1906	1905	1906	1905	7
308	20230913	141000	129030739	1905	1905	1905	1905	0
309	20230913	140900	129030739	1905	1903	1905	1902	4
310	20230913	140800	129023126	1905	1905	1905	1905	0
311	20230913	140700	129023126	1905	1905	1905	1905	0
312	20230913	140600	129023126	1905	1905	1905	1905	0
313	20230913	140500	129023126	1905	1905	1905	1905	2
314	20230913	140400	129019316	1905	1905	1905	1905	0
315	20230913	140300	129019316	1905	1905	1905	1905	1
316	20230913	140200	129017411	1902	1902	1902	1902	1
317	20230913	140100	129015509	1907	1905	1907	1902	11
318	20230913	140000	128994571	1905	1905	1905	1905	1
319	20230913	135900	128992666	1902	1902	1908	1902	107
320	20230913	135800	128788522	1908	1901	1908	1901	6
321	20230913	135700	128777081	1908	1906	1908	1906	725
322	20230913	135600	127394811	1905	1904	1905	1904	1481
323	20230913	135500	124574022	1904	1904	1904	1904	0
324	20230913	135400	124574022	1904	1904	1904	1904	0
325	20230913	135300	124574022	1904	1904	1904	1904	0
326	20230913	135200	124574022	1904	1904	1904	1904	0
327	20230913	135100	124574022	1904	1904	1904	1904	0
328	20230913	135000	124574022	1904	1904	1904	1904	0
329	20230913	134900	124574022	1904	1904	1904	1904	0
330	20230913	134800	124574022	1904	1904	1904	1904	3
331	20230913	134700	124568310	1904	1903	1904	1899	43
332	20230913	134600	124486644	1904	1904	1904	1904	1
333	20230913	134500	124484740	1904	1904	1904	1904	0
334	20230913	134400	124484740	1904	1904	1904	1904	500
335	20230913	134300	123532740	1904	1904	1904	1904	0
336	20230913	134200	123532740	1904	1904	1904	1904	0
337	20230913	134100	123532740	1904	1904	1904	1904	1
338	20230913	134000	123530836	1904	1904	1904	1904	0
339	20230913	133900	123530836	1904	1903	1904	1903	26
340	20230913	133800	123481357	1903	1903	1903	1903	0
341	20230913	133700	123481357	1903	1903	1903	1903	5
342	20230913	133600	123471842	1903	1903	1903	1903	0
343	20230913	133500	123471842	1903	1903	1903	1903	0
344	20230913	133400	123471842	1903	1903	1903	1903	1
345	20230913	133300	123469939	1899	1899	1899	1899	3
346	20230913	133200	123464242	1903	1903	1903	1903	1
347	20230913	133100	123462339	1898	1898	1898	1898	0
348	20230913	133000	123462339	1898	1898	1898	1898	0
349	20230913	132900	123462339	1898	1898	1898	1898	1
350	20230913	132800	123460441	1904	1903	1904	1898	72
351	20230913	132700	123323429	1903	1903	1903	1903	52
352	20230913	132600	123224473	1898	1898	1898	1898	1
353	20230913	132500	123222575	1903	1903	1903	1903	0
354	20230913	132400	123222575	1903	1898	1903	1898	2
355	20230913	132300	123218774	1903	1903	1903	1903	1
356	20230913	132200	123216871	1898	1898	1898	1898	0
357	20230913	132100	123216871	1898	1902	1903	1898	8
358	20230913	132000	123201658	1903	1902	1903	1902	20
359	20230913	131900	123163617	1902	1902	1902	1902	0
360	20230913	131800	123163617	1902	1901	1902	1901	6
361	20230913	131700	123152210	1897	1897	1897	1897	0
362	20230913	131600	123152210	1897	1899	1901	1897	1401
363	20230913	131500	120493787	1901	1901	1901	1901	0
364	20230913	131400	120493787	1901	1901	1901	1901	11
365	20230913	131300	120472876	1899	1899	1899	1899	0
366	20230913	131200	120472876	1899	1899	1899	1899	0
367	20230913	131100	120472876	1899	1901	1901	1899	2
368	20230913	131000	120469076	1898	1901	1901	1898	2
369	20230913	130900	120465277	1898	1899	1899	1898	359
370	20230913	130800	119783537	1899	1899	1899	1899	100
371	20230913	130700	119593637	1898	1898	1898	1898	0
372	20230913	130600	119593637	1898	1899	1899	1898	21
373	20230913	130500	119553759	1899	1899	1899	1899	1
374	20230913	130400	119551860	1898	1898	1899	1898	12
375	20230913	130300	119529074	1899	1899	1899	1898	52
376	20230913	130200	119430327	1899	1899	1899	1899	60
377	20230913	130100	119316387	1899	1901	1901	1899	2
378	20230913	130000	119312587	1899	1899	1899	1899	100
379	20230913	125900	119122687	1899	1900	1900	1899	25
380	20230913	125800	119075207	1900	1900	1902	1899	14
381	20230913	125700	119048608	1900	1901	1902	1900	1195
382	20230913	125600	116777931	1901	1902	1902	1901	1157
383	20230913	125500	114577637	1902	1903	1904	1902	823
384	20230913	125400	113011746	1903	1903	1903	1903	708
385	20230913	125300	111664422	1903	1903	1903	1903	15
386	20230913	125200	111635877	1903	1903	1903	1903	8
387	20230913	125100	111620653	1904	1903	1904	1903	108
388	20230913	125000	111415029	1903	1903	1903	1903	15
389	20230913	124900	111386484	1904	1903	1904	1903	9
390	20230913	124800	111369356	1903	1903	1903	1903	335
391	20230913	124700	110731851	1903	1903	1903	1903	8
392	20230913	124600	110716627	1903	1904	1904	1903	45
393	20230913	124500	110630954	1903	1903	1903	1903	16
394	20230913	124400	110600506	1903	1903	1903	1903	7
395	20230913	124300	110587185	1903	1904	1904	1903	108
396	20230913	124200	110381561	1903	1903	1904	1903	115
397	20230913	124100	110162616	1904	1903	1904	1903	62
398	20230913	124000	110044576	1903	1903	1903	1903	15
399	20230913	123900	110016031	1903	1903	1903	1903	8
400	20230913	123800	110000807	1903	1904	1904	1903	9
401	20230913	123700	109983679	1903	1903	1903	1903	15
402	20230913	123600	109955134	1903	1904	1904	1903	9
403	20230913	123500	109938006	1904	1904	1904	1903	21
404	20230913	123400	109898029	1904	1903	1904	1903	20
405	20230913	123300	109859965	1903	1903	1903	1903	8
406	20230913	123200	109844741	1903	1902	1903	1902	23
407	20230913	123100	109800980	1903	1903	1903	1903	0
408	20230913	123000	109800980	1903	1903	1903	1902	14
409	20230913	122900	109774345	1902	1902	1902	1902	16
410	20230913	122800	109743913	1903	1902	1903	1902	122
411	20230913	122700	109511868	1902	1902	1902	1902	195
412	20230913	122600	109140978	1902	1901	1902	1901	23
413	20230913	122500	109097247	1901	1901	1901	1901	8
414	20230913	122400	109082039	1901	1901	1901	1901	22
415	20230913	122300	109040217	1901	1901	1901	1901	8
416	20230913	122200	109025009	1901	1903	1903	1901	463
417	20230913	122100	108143934	1903	1903	1903	1903	1431
418	20230913	122000	105420741	1903	1905	1905	1903	773
419	20230913	121900	103948592	1905	1904	1905	1904	12
420	20230913	121800	103925739	1904	1905	1905	1904	1353
421	20230913	121700	101349624	1908	1908	1908	1908	0
422	20230913	121600	101349624	1908	1905	1908	1904	30
423	20230913	121500	101292470	1905	1905	1905	1905	233
424	20230913	121400	100848605	1905	1905	1905	1905	483
425	20230913	121300	99928490	1905	1905	1905	1905	8
426	20230913	121200	99913250	1906	1905	1906	1905	90
427	20230913	121100	99741794	1905	1905	1905	1905	408
428	20230913	121000	98964554	1905	1905	1906	1905	96
429	20230913	120900	98781673	1906	1906	1907	1906	4
430	20230913	120800	98774048	1905	1905	1906	1905	18
431	20230913	120700	98739755	1906	1906	1906	1906	3
432	20230913	120600	98734037	1908	1908	1908	1908	0
433	20230913	120500	98734037	1908	1904	1908	1904	24
434	20230913	120400	98688315	1905	1905	1905	1904	14
435	20230913	120300	98661653	1904	1905	1905	1904	10
436	20230913	120200	98642610	1904	1904	1904	1904	8
437	20230913	120100	98627378	1905	1904	1905	1904	14
438	20230913	120000	98600715	1905	1904	1905	1904	18
439	20230913	115900	98566440	1906	1906	1906	1906	5
440	20230913	115800	98556910	1905	1906	1906	1905	11
441	20230913	115700	98535952	1904	1906	1906	1904	903
442	20230913	115600	96816361	1905	1905	1905	1905	8
443	20230913	115500	96801121	1906	1905	1906	1905	14
444	20230913	115400	96774450	1905	1905	1905	1904	20
445	20230913	115300	96736364	1905	1905	1905	1905	10
446	20230913	115200	96717314	1906	1906	1906	1905	19
447	20230913	115100	96681108	1908	1908	1908	1908	0
448	20230913	115000	96681108	1908	1908	1908	1908	3
449	20230913	114900	96675384	1905	1904	1905	1904	292
450	20230913	114800	96119132	1904	1904	1904	1904	7
451	20230913	114700	96105804	1905	1905	1905	1904	60
452	20230913	114600	95991562	1904	1904	1905	1904	64
453	20230913	114500	95869703	1905	1904	1905	1904	10
454	20230913	114400	95850660	1905	1904	1905	1904	23
455	20230913	114300	95806861	1905	1904	1905	1904	10
456	20230913	114200	95787818	1905	1904	1905	1904	11
457	20230913	114100	95766871	1904	1903	1904	1903	716
458	20230913	114000	94403614	1903	1902	1903	1902	319
459	20230913	113900	93796868	1903	1903	1903	1902	14
460	20230913	113800	93770234	1902	1902	1903	1902	18
461	20230913	113700	93735995	1902	1902	1902	1902	8
462	20230913	113600	93720779	1904	1904	1904	1904	0
463	20230913	113500	93720779	1904	1904	1904	1904	8
464	20230913	113400	93705547	1904	1903	1904	1903	69
465	20230913	113300	93574178	1903	1901	1904	1901	1514
466	20230913	113200	90691571	1904	1904	1904	1904	0
467	20230913	113100	90691571	1904	1900	1904	1900	26
468	20230913	113000	90642143	1904	1901	1905	1900	420
469	20230913	112900	89843287	1901	1901	1902	1900	26
470	20230913	112800	89793866	1902	1901	1902	1901	8
471	20230913	112700	89778657	1902	1902	1902	1901	110
472	20230913	112600	89569445	1901	1899	1901	1899	118
473	20230913	112500	89345239	1898	1899	1900	1898	16
474	20230913	112400	89314861	1900	1900	1900	1899	207
475	20230913	112300	88921648	1899	1897	1899	1897	124
476	20230913	112200	88686189	1897	1898	1898	1896	192
477	20230913	112100	88322151	1899	1898	1899	1896	2965
478	20230913	112000	82697805	1897	1901	1901	1897	3191
479	20230913	111900	76635991	1902	1903	1903	1901	1699
480	20230913	111800	73405429	1904	1904	1904	1904	9
481	20230913	111700	73388293	1904	1905	1905	1904	19
482	20230913	111600	73352115	1904	1903	1904	1903	26
483	20230913	111500	73302618	1903	1903	1903	1903	8
484	20230913	111400	73287394	1903	1904	1904	1903	26
485	20230913	111300	73237905	1903	1904	1904	1903	109
486	20230913	111200	73030477	1903	1903	1903	1903	155
487	20230913	111100	72735512	1903	1903	1903	1903	232
488	20230913	111000	72294016	1904	1904	1904	1904	1
489	20230913	110900	72292112	1903	1905	1905	1903	802
490	20230913	110800	70765325	1905	1904	1905	1904	9
491	20230913	110700	70748188	1904	1905	1905	1904	8
492	20230913	110600	70732955	1904	1904	1905	1904	23
493	20230913	110500	70689156	1904	1904	1904	1904	698
494	20230913	110400	69360164	1904	1905	1905	1904	10
495	20230913	110300	69341122	1904	1904	1905	1904	215
496	20230913	110200	68931562	1904	1905	1905	1904	138
497	20230913	110100	68668680	1905	1905	1905	1905	15
498	20230913	110000	68640105	1906	1905	1906	1905	44
499	20230913	105900	68556249	1905	1906	1906	1905	23
500	20230913	105800	68512433	1905	1908	1908	1905	7535
501	20230913	105700	54142514	1908	1908	1908	1908	8
502	20230913	105600	54127250	1908	1908	1908	1908	93
503	20230913	105500	53949806	1908	1908	1909	1908	225
504	20230913	105400	53520496	1908	1909	1909	1908	34
505	20230913	105300	53455598	1909	1908	1909	1908	26
506	20230913	105200	53405979	1909	1909	1909	1908	22
507	20230913	105100	53363989	1908	1909	1909	1908	9
508	20230913	105000	53346815	1909	1908	1909	1908	17
509	20230913	104900	53314378	1908	1908	1908	1908	7
510	20230913	104800	53301022	1908	1908	1908	1908	16
511	20230913	104700	53270494	1908	1909	1909	1908	4218
512	20230913	104600	45222195	1910	1909	1910	1909	9
513	20230913	104500	45205013	1909	1909	1909	1909	237
514	20230913	104400	44752580	1909	1908	1909	1908	10
515	20230913	104300	44733499	1908	1908	1908	1908	8
516	20230913	104200	44718235	1910	1910	1910	1908	725
517	20230913	104100	43334877	1910	1910	1910	1909	23
518	20230913	104000	43290961	1909	1911	1911	1909	535
519	20230913	103900	42269120	1911	1912	1912	1911	2
520	20230913	103800	42265297	1912	1912	1912	1912	11
521	20230913	103700	42244265	1912	1910	1912	1910	819
522	20230913	103600	40679937	1914	1914	1914	1914	4
523	20230913	103500	40672281	1917	1908	1917	1908	57
524	20230913	103400	40563425	1917	1917	1917	1917	0
525	20230913	103300	40563425	1917	1917	1917	1917	95
526	20230913	103200	40381310	1917	1907	1917	1907	17
527	20230913	103100	40348867	1908	1913	1913	1908	781
528	20230913	103000	38858199	1917	1917	1917	1917	0
529	20230913	102900	38858199	1917	1917	1917	1917	20
530	20230913	102800	38819859	1918	1918	1918	1918	21
531	20230913	102700	38779581	1918	1918	1918	1918	36
532	20230913	102600	38710533	1919	1919	1919	1919	10
533	20230913	102500	38691343	1919	1913	1919	1913	15
534	20230913	102400	38662570	1910	1910	1910	1909	564
535	20230913	102300	37585358	1912	1919	1919	1910	2498
536	20230913	102200	32811574	1917	1917	1917	1917	21
537	20230913	102100	32771317	1917	1918	1918	1917	1538
538	20230913	102000	29822198	1920	1920	1920	1920	0
539	20230913	101900	29822198	1920	1920	1920	1920	1
540	20230913	101800	29820278	1919	1920	1920	1919	225
541	20230913	101700	29388392	1929	1929	1929	1929	0
542	20230913	101600	29388392	1929	1922	1929	1921	3107
543	20230913	101500	23416843	1929	1929	1929	1929	0
544	20230913	101400	23416843	1929	1929	1929	1929	0
545	20230913	101300	23416843	1929	1929	1929	1929	0
546	20230913	101200	23416843	1929	1922	1929	1922	2
547	20230913	101100	23412992	1922	1922	1922	1922	6
548	20230913	101000	23401460	1922	1922	1922	1922	0
549	20230913	100900	23401460	1922	1922	1922	1922	0
550	20230913	100800	23401460	1922	1923	1923	1922	3
551	20230913	100700	23395693	1926	1926	1926	1926	1
552	20230913	100600	23393767	1928	1928	1928	1928	39
553	20230913	100500	23318575	1928	1928	1928	1928	11
554	20230913	100400	23297367	1928	1928	1928	1928	0
555	20230913	100300	23297367	1928	1928	1928	1928	0
556	20230913	100200	23297367	1928	1928	1928	1928	0
557	20230913	100100	23297367	1928	1928	1928	1928	0
558	20230913	100000	23297367	1928	1928	1928	1928	0
559	20230913	095900	23297367	1928	1928	1928	1928	0
560	20230913	095800	23297367	1928	1928	1928	1928	350
561	20230913	095700	22622567	1928	1928	1928	1928	1
562	20230913	095600	22620639	1929	1929	1929	1929	0
563	20230913	095500	22620639	1929	1926	1929	1923	5
564	20230913	095400	22611015	1928	1928	1928	1928	1
565	20230913	095300	22609087	1928	1928	1928	1928	0
566	20230913	095200	22609087	1928	1928	1928	1928	2
567	20230913	095100	22605231	1921	1921	1921	1921	631
568	20230913	095000	21393080	1921	1921	1921	1921	0
569	20230913	094900	21393080	1921	1921	1921	1921	0
570	20230913	094800	21393080	1921	1921	1921	1921	231
571	20230913	094700	20949329	1921	1921	1921	1921	5
572	20230913	094600	20939724	1929	1929	1929	1929	0
573	20230913	094500	20939724	1929	1929	1929	1929	0
574	20230913	094400	20939724	1929	1929	1929	1929	0
575	20230913	094300	20939724	1929	1929	1929	1929	0
576	20230913	094200	20939724	1929	1928	1929	1928	14
577	20230913	094100	20912731	1928	1928	1928	1928	20
578	20230913	094000	20874171	1928	1928	1928	1928	0
579	20230913	093900	20874171	1928	1928	1928	1928	15
580	20230913	093800	20845251	1929	1929	1929	1929	0
581	20230913	093700	20845251	1929	1929	1929	1929	14
582	20230913	093600	20818245	1930	1930	1930	1930	11
583	20230913	093500	20797015	1930	1920	1930	1920	60
584	20230913	093400	20681715	1920	1929	1931	1920	63
585	20230913	093300	20560633	1929	1929	1929	1929	21
586	20230913	093200	20520124	1932	1932	1932	1932	0
587	20230913	093100	20520124	1932	1932	1932	1932	1
588	20230913	093000	20518192	1918	1919	1919	1917	1028
589	20230913	092900	18546577	1934	1934	1934	1934	1
590	20230913	092800	18544643	1917	1917	1917	1917	42
591	20230913	092700	18464129	1934	1934	1934	1934	0
592	20230913	092600	18464129	1934	1934	1934	1934	0
593	20230913	092500	18464129	1934	1934	1934	1934	1
594	20230913	092400	18462195	1934	1934	1934	1934	0
595	20230913	092300	18462195	1934	1919	1934	1919	140
596	20230913	092200	18193490	1919	1919	1919	1918	143
597	20230913	092100	17919167	1934	1934	1934	1934	4
598	20230913	092000	17911431	1937	1937	1937	1937	0
599	20230913	091900	17911431	1937	1937	1937	1937	0
600	20230913	091800	17911431	1937	1937	1937	1937	0
601	20230913	091700	17911431	1937	1936	1937	1936	23
602	20230913	091600	17866890	1937	1937	1937	1937	0
603	20230913	091500	17866890	1937	1937	1937	1937	0
604	20230913	091400	17866890	1937	1921	1937	1917	2574
605	20230913	091300	12923886	1923	1924	1924	1923	2326
606	20230913	091200	8450881	1939	1939	1939	1939	0
607	20230913	091100	8450881	1939	1939	1939	1939	0
608	20230913	091000	8450881	1939	1925	1939	1925	50
609	20230913	090900	8354617	1939	1927	1939	1925	1556
610	20230913	090800	5357245	1939	1939	1939	1939	0
611	20230913	090700	5357245	1939	1939	1939	1939	0
612	20230913	090600	5357245	1939	1939	1939	1939	0
613	20230913	090500	5357245	1939	1930	1939	1930	640
614	20230913	090400	4121972	1940	1942	1942	1930	271
615	20230913	090300	3598920	1930	1940	1943	1930	163
616	20230913	090200	3282667	1943	1931	1943	1931	61
617	20230913	090100	3164864	1945	1945	1945	1945	1
618	20230913	090000	3162919	1930	1935	1946	1923	1636