KissMeData/048550/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192700	529395389	1908	1908	1908	1908	5143
3	20230922	192600	529395389	1908	1908	1908	1908	0
4	20230922	192500	529395389	1908	1908	1908	1908	0
5	20230922	192400	529395389	1908	1908	1908	1908	0
6	20230922	192300	529395389	1908	1908	1908	1908	0
7	20230922	192200	529395389	1908	1908	1908	1908	0
8	20230922	192100	529395389	1908	1908	1908	1908	0
9	20230922	192000	529395389	1908	1908	1908	1908	0
10	20230922	191900	529395389	1908	1908	1908	1908	0
11	20230922	191800	529395389	1908	1908	1908	1908	0
12	20230922	191700	529395389	1908	1908	1908	1908	0
13	20230922	191600	529395389	1908	1908	1908	1908	0
14	20230922	191500	529395389	1908	1908	1908	1908	0
15	20230922	191400	529395389	1908	1908	1908	1908	0
16	20230922	191300	529395389	1908	1908	1908	1908	0
17	20230922	191200	529395389	1908	1908	1908	1908	0
18	20230922	191100	529395389	1908	1908	1908	1908	0
19	20230922	191000	529395389	1908	1908	1908	1908	0
20	20230922	190900	529395389	1908	1908	1908	1908	0
21	20230922	190800	529395389	1908	1908	1908	1908	0
22	20230922	190700	529395389	1908	1908	1908	1908	0
23	20230922	190600	529395389	1908	1908	1908	1908	0
24	20230922	190500	529395389	1908	1908	1908	1908	0
25	20230922	190400	529395389	1908	1908	1908	1908	0
26	20230922	190300	529395389	1908	1908	1908	1908	0
27	20230922	190200	529395389	1908	1908	1908	1908	0
28	20230922	190100	529395389	1908	1908	1908	1908	0
29	20230922	190000	529395389	1908	1908	1908	1908	0
30	20230922	185900	529395389	1908	1908	1908	1908	0
31	20230922	185800	529395389	1908	1908	1908	1908	0
32	20230922	185700	529395389	1908	1908	1908	1908	5143
33	20230922	185600	529395389	1908	1908	1908	1908	0
34	20230922	185500	529395389	1908	1908	1908	1908	0
35	20230922	185400	529395389	1908	1908	1908	1908	0
36	20230922	185300	529395389	1908	1908	1908	1908	0
37	20230922	185200	529395389	1908	1908	1908	1908	0
38	20230922	185100	529395389	1908	1908	1908	1908	0
39	20230922	185000	529395389	1908	1908	1908	1908	0
40	20230922	184900	529395389	1908	1908	1908	1908	0
41	20230922	184800	529395389	1908	1908	1908	1908	0
42	20230922	184700	529395389	1908	1908	1908	1908	0
43	20230922	184600	529395389	1908	1908	1908	1908	0
44	20230922	184500	529395389	1908	1908	1908	1908	0
45	20230922	184400	529395389	1908	1908	1908	1908	0
46	20230922	184300	529395389	1908	1908	1908	1908	0
47	20230922	184200	529395389	1908	1908	1908	1908	0
48	20230922	184100	529395389	1908	1908	1908	1908	0
49	20230922	184000	529395389	1908	1908	1908	1908	0
50	20230922	183900	529395389	1908	1908	1908	1908	0
51	20230922	183800	529395389	1908	1908	1908	1908	0
52	20230922	183700	529395389	1908	1908	1908	1908	0
53	20230922	183600	529395389	1908	1908	1908	1908	0
54	20230922	183500	529395389	1908	1908	1908	1908	0
55	20230922	183400	529395389	1908	1908	1908	1908	0
56	20230922	183300	529395389	1908	1908	1908	1908	0
57	20230922	183200	529395389	1908	1908	1908	1908	0
58	20230922	183100	529395389	1908	1908	1908	1908	0
59	20230922	183000	529395389	1908	1908	1908	1908	0
60	20230922	182900	529395389	1908	1908	1908	1908	0
61	20230922	182800	529395389	1908	1908	1908	1908	0
62	20230922	182700	529395389	1908	1908	1908	1908	5143
63	20230922	182600	529395389	1908	1908	1908	1908	0
64	20230922	182500	529395389	1908	1908	1908	1908	0
65	20230922	182400	529395389	1908	1908	1908	1908	0
66	20230922	182300	529395389	1908	1908	1908	1908	0
67	20230922	182200	529395389	1908	1908	1908	1908	0
68	20230922	182100	529395389	1908	1908	1908	1908	0
69	20230922	182000	529395389	1908	1908	1908	1908	0
70	20230922	181900	529395389	1908	1908	1908	1908	0
71	20230922	181800	529395389	1908	1908	1908	1908	0
72	20230922	181700	529395389	1908	1908	1908	1908	0
73	20230922	181600	529395389	1908	1908	1908	1908	0
74	20230922	181500	529395389	1908	1908	1908	1908	0
75	20230922	181400	529395389	1908	1908	1908	1908	0
76	20230922	181300	529395389	1908	1908	1908	1908	0
77	20230922	181200	529395389	1908	1908	1908	1908	0
78	20230922	181100	529395389	1908	1908	1908	1908	0
79	20230922	181000	529395389	1908	1908	1908	1908	0
80	20230922	180900	529395389	1908	1908	1908	1908	0
81	20230922	180800	529395389	1908	1908	1908	1908	0
82	20230922	180700	529395389	1908	1908	1908	1908	0
83	20230922	180600	529395389	1908	1908	1908	1908	0
84	20230922	180500	529395389	1908	1908	1908	1908	0
85	20230922	180400	529395389	1908	1908	1908	1908	0
86	20230922	180300	529395389	1908	1908	1908	1908	0
87	20230922	180200	529395389	1908	1908	1908	1908	0
88	20230922	180100	529395389	1908	1908	1908	1908	0
89	20230922	180000	529395389	1908	1908	1908	1908	0
90	20230922	175900	529395389	1908	1908	1908	1908	0
91	20230922	175800	529395389	1908	1908	1908	1908	0
92	20230922	175700	529395389	1908	1908	1908	1908	5143
93	20230922	175600	529395389	1908	1908	1908	1908	0
94	20230922	175500	529395389	1908	1908	1908	1908	0
95	20230922	175400	529395389	1908	1908	1908	1908	0
96	20230922	175300	529395389	1908	1908	1908	1908	0
97	20230922	175200	529395389	1908	1908	1908	1908	0
98	20230922	175100	529395389	1908	1908	1908	1908	0
99	20230922	175000	529395389	1908	1908	1908	1908	0
100	20230922	174900	529395389	1908	1908	1908	1908	0
101	20230922	174800	529395389	1908	1908	1908	1908	0
102	20230922	174700	529395389	1908	1908	1908	1908	0
103	20230922	174600	529395389	1908	1908	1908	1908	0
104	20230922	174500	529395389	1908	1908	1908	1908	0
105	20230922	174400	529395389	1908	1908	1908	1908	0
106	20230922	174300	529395389	1908	1908	1908	1908	0
107	20230922	174200	529395389	1908	1908	1908	1908	0
108	20230922	174100	529395389	1908	1908	1908	1908	0
109	20230922	174000	529395389	1908	1908	1908	1908	0
110	20230922	173900	529395389	1908	1908	1908	1908	0
111	20230922	173800	529395389	1908	1908	1908	1908	0
112	20230922	173700	529395389	1908	1908	1908	1908	0
113	20230922	173600	529395389	1908	1908	1908	1908	0
114	20230922	173500	529395389	1908	1908	1908	1908	0
115	20230922	173400	529395389	1908	1908	1908	1908	0
116	20230922	173300	529395389	1908	1908	1908	1908	0
117	20230922	173200	529395389	1908	1908	1908	1908	0
118	20230922	173100	529395389	1908	1908	1908	1908	0
119	20230922	173000	529395389	1908	1908	1908	1908	0
120	20230922	172900	529395389	1908	1908	1908	1908	0
121	20230922	172800	529395389	1908	1908	1908	1908	0
122	20230922	172700	529395389	1908	1908	1908	1908	5143
123	20230922	172600	529395389	1908	1908	1908	1908	0
124	20230922	172500	529395389	1908	1908	1908	1908	0
125	20230922	172400	529395389	1908	1908	1908	1908	0
126	20230922	172300	529395389	1908	1908	1908	1908	0
127	20230922	172200	529395389	1908	1908	1908	1908	0
128	20230922	172100	529395389	1908	1908	1908	1908	0
129	20230922	172000	529395389	1908	1908	1908	1908	0
130	20230922	171900	529395389	1908	1908	1908	1908	0
131	20230922	171800	529395389	1908	1908	1908	1908	0
132	20230922	171700	529395389	1908	1908	1908	1908	0
133	20230922	171600	529395389	1908	1908	1908	1908	0
134	20230922	171500	529395389	1908	1908	1908	1908	0
135	20230922	171400	529395389	1908	1908	1908	1908	0
136	20230922	171300	529395389	1908	1908	1908	1908	0
137	20230922	171200	529395389	1908	1908	1908	1908	0
138	20230922	171100	529395389	1908	1908	1908	1908	0
139	20230922	171000	529395389	1908	1908	1908	1908	0
140	20230922	170900	529395389	1908	1908	1908	1908	0
141	20230922	170800	529395389	1908	1908	1908	1908	0
142	20230922	170700	529395389	1908	1908	1908	1908	0
143	20230922	170600	529395389	1908	1908	1908	1908	0
144	20230922	170500	529395389	1908	1908	1908	1908	0
145	20230922	170400	529395389	1908	1908	1908	1908	0
146	20230922	170300	529395389	1908	1908	1908	1908	0
147	20230922	170200	529395389	1908	1908	1908	1908	0
148	20230922	170100	529395389	1908	1908	1908	1908	0
149	20230922	170000	529395389	1908	1908	1908	1908	0
150	20230922	165900	529395389	1908	1908	1908	1908	0
151	20230922	165800	529395389	1908	1908	1908	1908	0
152	20230922	165700	529395389	1908	1908	1908	1908	5143
153	20230922	165600	529395389	1908	1908	1908	1908	0
154	20230922	165500	529395389	1908	1908	1908	1908	0
155	20230922	165400	529395389	1908	1908	1908	1908	0
156	20230922	165300	529395389	1908	1908	1908	1908	0
157	20230922	165200	529395389	1908	1908	1908	1908	0
158	20230922	165100	529395389	1908	1908	1908	1908	0
159	20230922	165000	529395389	1908	1908	1908	1908	0
160	20230922	164900	529395389	1908	1908	1908	1908	0
161	20230922	164800	529395389	1908	1908	1908	1908	0
162	20230922	164700	529395389	1908	1908	1908	1908	0
163	20230922	164600	529395389	1908	1908	1908	1908	0
164	20230922	164500	529395389	1908	1908	1908	1908	0
165	20230922	164400	529395389	1908	1908	1908	1908	0
166	20230922	164300	529395389	1908	1908	1908	1908	0
167	20230922	164200	529395389	1908	1908	1908	1908	0
168	20230922	164100	529395389	1908	1908	1908	1908	0
169	20230922	164000	529395389	1908	1908	1908	1908	0
170	20230922	163900	529395389	1908	1908	1908	1908	0
171	20230922	163800	529395389	1908	1908	1908	1908	0
172	20230922	163700	529395389	1908	1908	1908	1908	0
173	20230922	163600	529395389	1908	1908	1908	1908	0
174	20230922	163500	529395389	1908	1908	1908	1908	0
175	20230922	163400	529395389	1908	1908	1908	1908	0
176	20230922	163300	529395389	1908	1908	1908	1908	0
177	20230922	163200	529395389	1908	1908	1908	1908	0
178	20230922	163100	529395389	1908	1908	1908	1908	0
179	20230922	163000	529395389	1908	1908	1908	1908	0
180	20230922	162900	529395389	1908	1908	1908	1908	0
181	20230922	162800	529395389	1908	1908	1908	1908	0
182	20230922	162700	529395389	1908	1908	1908	1908	5143
183	20230922	162600	529395389	1908	1908	1908	1908	0
184	20230922	162500	529395389	1908	1908	1908	1908	0
185	20230922	162400	529395389	1908	1908	1908	1908	0
186	20230922	162300	529395389	1908	1908	1908	1908	0
187	20230922	162200	529395389	1908	1908	1908	1908	0
188	20230922	162100	529395389	1908	1908	1908	1908	0
189	20230922	162000	529395389	1908	1908	1908	1908	0
190	20230922	161900	529395389	1908	1908	1908	1908	0
191	20230922	161800	529395389	1908	1908	1908	1908	0
192	20230922	161700	529395389	1908	1908	1908	1908	0
193	20230922	161600	529395389	1908	1908	1908	1908	0
194	20230922	161500	529395389	1908	1908	1908	1908	0
195	20230922	161400	529395389	1908	1908	1908	1908	0
196	20230922	161300	529395389	1908	1908	1908	1908	0
197	20230922	161200	529395389	1908	1908	1908	1908	0
198	20230922	161100	529395389	1908	1908	1908	1908	0
199	20230922	161000	529395389	1908	1908	1908	1908	0
200	20230922	160900	529395389	1908	1908	1908	1908	0
201	20230922	160800	529395389	1908	1908	1908	1908	0
202	20230922	160700	529395389	1908	1908	1908	1908	0
203	20230922	160600	529395389	1908	1908	1908	1908	0
204	20230922	160500	529395389	1908	1908	1908	1908	0
205	20230922	160400	529395389	1908	1908	1908	1908	0
206	20230922	160300	529395389	1908	1908	1908	1908	0
207	20230922	160200	529395389	1908	1908	1908	1908	0
208	20230922	160100	529395389	1908	1908	1908	1908	0
209	20230922	160000	529395389	1908	1908	1908	1908	0
210	20230922	155900	529395389	1908	1908	1908	1908	0
211	20230922	155800	529395389	1908	1908	1908	1908	0
212	20230922	155700	529395389	1908	1908	1908	1908	5143
213	20230922	155600	529395389	1908	1908	1908	1908	0
214	20230922	155500	529395389	1908	1908	1908	1908	0
215	20230922	155400	529395389	1908	1908	1908	1908	0
216	20230922	155300	529395389	1908	1908	1908	1908	0
217	20230922	155200	529395389	1908	1908	1908	1908	0
218	20230922	155100	529395389	1908	1908	1908	1908	0
219	20230922	155000	529395389	1908	1908	1908	1908	0
220	20230922	154900	529395389	1908	1908	1908	1908	0
221	20230922	154800	529395389	1908	1908	1908	1908	0
222	20230922	154700	529395389	1908	1908	1908	1908	0
223	20230922	154600	529395389	1908	1908	1908	1908	0
224	20230922	154500	529395389	1908	1908	1908	1908	0
225	20230922	154400	529395389	1908	1908	1908	1908	0
226	20230922	154300	529395389	1908	1908	1908	1908	0
227	20230922	154200	529395389	1908	1908	1908	1908	0
228	20230922	154100	529395389	1908	1908	1908	1908	0
229	20230922	154000	529395389	1908	1908	1908	1908	0
230	20230922	153900	529395389	1908	1908	1908	1908	0
231	20230922	153800	529395389	1908	1908	1908	1908	0
232	20230922	153700	529395389	1908	1908	1908	1908	0
233	20230922	153600	529395389	1908	1908	1908	1908	0
234	20230922	153500	529395389	1908	1908	1908	1908	0
235	20230922	153400	529395389	1908	1908	1908	1908	0
236	20230922	153300	529395389	1908	1908	1908	1908	0
237	20230922	153200	529395389	1908	1908	1908	1908	0
238	20230922	153100	529395389	1908	1908	1908	1908	0
239	20230922	153000	529395389	1908	1908	1908	1908	5143
240	20230922	152900	519582545	1915	1915	1915	1915	0
241	20230922	152800	519582545	1915	1915	1915	1915	0
242	20230922	152700	519582545	1915	1915	1915	1915	0
243	20230922	152600	519582545	1915	1915	1915	1915	0
244	20230922	152500	519582545	1915	1915	1915	1915	0
245	20230922	152400	519582545	1915	1915	1915	1915	0
246	20230922	152300	519582545	1915	1915	1915	1915	0
247	20230922	152200	519582545	1915	1915	1915	1915	0
248	20230922	152100	519582545	1915	1915	1915	1915	0
249	20230922	152000	519582545	1915	1915	1915	1915	0
250	20230922	151900	519582545	1915	1915	1915	1914	2172
251	20230922	151800	515423666	1915	1915	1915	1915	162
252	20230922	151700	515113436	1915	1915	1915	1915	2
253	20230922	151600	515109606	1908	1908	1908	1908	400
254	20230922	151500	514346406	1907	1907	1907	1907	304
255	20230922	151400	513766678	1907	1913	1916	1907	6005
256	20230922	151300	502299732	1907	1914	1914	1907	1706
257	20230922	151200	499038352	1914	1906	1914	1906	1889
258	20230922	151100	495431598	1906	1906	1906	1906	710
259	20230922	151000	494078338	1906	1906	1906	1906	3
260	20230922	150900	494072620	1907	1906	1907	1906	30
261	20230922	150800	494015413	1906	1905	1906	1905	1907
262	20230922	150700	490381237	1905	1905	1905	1905	482
263	20230922	150600	489463027	1906	1905	1906	1905	56
264	20230922	150500	489356341	1906	1906	1906	1905	1445
265	20230922	150400	486602181	1906	1906	1906	1906	258
266	20230922	150300	486110433	1906	1905	1906	1905	441
267	20230922	150200	485270326	1905	1904	1905	1904	51
268	20230922	150100	485173221	1904	1904	1906	1903	1900
269	20230922	150000	481554623	1904	1903	1907	1902	246
270	20230922	145900	481086259	1907	1902	1907	1902	250
271	20230922	145800	480610509	1903	1903	1903	1903	10
272	20230922	145700	480591479	1903	1903	1903	1903	438
273	20230922	145600	479757965	1903	1903	1903	1903	6
274	20230922	145500	479746547	1903	1903	1903	1903	0
275	20230922	145400	479746547	1903	1903	1903	1903	0
276	20230922	145300	479746547	1903	1903	1903	1903	1000
277	20230922	145200	477843547	1903	1903	1903	1903	0
278	20230922	145100	477843547	1903	1905	1905	1903	1866
279	20230922	145000	474290156	1905	1905	1905	1905	1
280	20230922	144900	474288251	1906	1906	1906	1906	0
281	20230922	144800	474288251	1906	1906	1906	1906	0
282	20230922	144700	474288251	1906	1905	1906	1905	580
283	20230922	144600	473182914	1906	1907	1907	1906	3000
284	20230922	144500	467464906	1909	1908	1909	1908	5632
285	20230922	144400	456718750	1909	1910	1910	1909	6182
286	20230922	144300	444916562	1910	1910	1910	1910	300
287	20230922	144200	444343562	1910	1910	1910	1910	0
288	20230922	144100	444343562	1910	1910	1910	1910	2
289	20230922	144000	444339742	1910	1911	1911	1910	2027
290	20230922	143900	440468145	1911	1911	1911	1911	312
291	20230922	143800	439871913	1913	1913	1913	1913	0
292	20230922	143700	439871913	1913	1911	1913	1911	1037
293	20230922	143600	437889644	1911	1911	1911	1911	436
294	20230922	143500	437056448	1911	1912	1912	1911	2
295	20230922	143400	437052625	1913	1911	1913	1911	89
296	20230922	143300	436882542	1911	1912	1912	1911	5410
297	20230922	143200	426539897	1914	1914	1914	1914	0
298	20230922	143100	426539897	1914	1914	1914	1914	2
299	20230922	143000	426536069	1914	1914	1914	1914	1
300	20230922	142900	426534155	1914	1913	1914	1913	474
301	20230922	142800	425627353	1914	1914	1914	1914	0
302	20230922	142700	425627353	1914	1914	1914	1914	100
303	20230922	142600	425435953	1913	1913	1913	1913	0
304	20230922	142500	425435953	1913	1913	1913	1913	2235
305	20230922	142400	421160398	1912	1912	1912	1912	0
306	20230922	142300	421160398	1912	1913	1913	1912	50
307	20230922	142200	421064797	1912	1912	1912	1912	0
308	20230922	142100	421064797	1912	1912	1912	1912	0
309	20230922	142000	421064797	1912	1912	1912	1912	0
310	20230922	141900	421064797	1912	1912	1912	1912	0
311	20230922	141800	421064797	1912	1912	1912	1912	0
312	20230922	141700	421064797	1912	1912	1912	1912	488
313	20230922	141600	420131741	1912	1913	1913	1912	550
314	20230922	141500	419080031	1913	1913	1913	1913	400
315	20230922	141400	418314831	1914	1914	1914	1914	0
316	20230922	141300	418314831	1914	1912	1914	1912	695
317	20230922	141200	416985433	1912	1912	1912	1912	10
318	20230922	141100	416966313	1912	1912	1912	1912	10
319	20230922	141000	416947193	1912	1913	1913	1912	22
320	20230922	140900	416905118	1914	1914	1914	1914	6
321	20230922	140800	416893634	1914	1914	1914	1914	0
322	20230922	140700	416893634	1914	1915	1915	1914	208
323	20230922	140600	416495323	1916	1915	1916	1915	24
324	20230922	140500	416449351	1915	1915	1915	1915	1800
325	20230922	140400	413002351	1915	1915	1915	1915	1
326	20230922	140300	413000436	1915	1915	1915	1915	1
327	20230922	140200	412998521	1912	1916	1916	1912	462
328	20230922	140100	412115061	1916	1916	1916	1916	1
329	20230922	140000	412113145	1916	1912	1916	1912	3476
330	20230922	135900	405454873	1911	1911	1911	1911	0
331	20230922	135800	405454873	1911	1911	1911	1911	10
332	20230922	135700	405435763	1911	1912	1912	1911	200
333	20230922	135600	405053377	1912	1912	1912	1912	0
334	20230922	135500	405053377	1912	1912	1912	1912	1
335	20230922	135400	405051465	1915	1916	1916	1915	962
336	20230922	135300	403208276	1917	1912	1917	1911	641
337	20230922	135200	401982821	1912	1912	1912	1912	0
338	20230922	135100	401982821	1912	1912	1912	1912	13
339	20230922	135000	401957965	1912	1912	1912	1912	234
340	20230922	134900	401510557	1911	1911	1911	1911	10
341	20230922	134800	401491447	1911	1911	1911	1911	0
342	20230922	134700	401491447	1911	1911	1911	1911	0
343	20230922	134600	401491447	1911	1911	1911	1911	0
344	20230922	134500	401491447	1911	1916	1916	1911	1243
345	20230922	134400	399112449	1916	1913	1916	1911	355
346	20230922	134300	398433477	1914	1914	1914	1914	14
347	20230922	134200	398406681	1915	1917	1917	1915	25
348	20230922	134100	398358786	1917	1917	1917	1917	90
349	20230922	134000	398186256	1916	1916	1916	1916	1
350	20230922	133900	398184340	1916	1916	1916	1916	0
351	20230922	133800	398184340	1916	1917	1917	1916	109
352	20230922	133700	397975486	1920	1920	1920	1920	10
353	20230922	133600	397956286	1920	1920	1920	1920	60
354	20230922	133500	397841086	1920	1917	1920	1917	950
355	20230922	133400	396017626	1916	1916	1916	1916	0
356	20230922	133300	396017626	1916	1916	1916	1916	121
357	20230922	133200	395785790	1916	1916	1916	1916	200
358	20230922	133100	395402590	1916	1911	1916	1911	195
359	20230922	133000	395029060	1911	1911	1911	1911	1
360	20230922	132900	395027149	1916	1915	1916	1915	6000
361	20230922	132800	383532338	1915	1915	1915	1915	353
362	20230922	132700	382856343	1915	1913	1915	1913	400
363	20230922	132600	382090858	1914	1914	1914	1914	11
364	20230922	132500	382069804	1911	1911	1911	1911	2011
365	20230922	132400	378226783	1911	1911	1911	1911	1
366	20230922	132300	378224872	1911	1912	1912	1911	207
367	20230922	132200	377829190	1912	1912	1912	1912	100
368	20230922	132100	377637990	1914	1914	1914	1914	2
369	20230922	132000	377634162	1914	1914	1914	1914	1
370	20230922	131900	377632248	1914	1912	1914	1910	3672
371	20230922	131800	370613024	1914	1914	1914	1914	0
372	20230922	131700	370613024	1914	1913	1914	1913	366
373	20230922	131600	369912503	1914	1914	1914	1914	1
374	20230922	131500	369910589	1914	1914	1914	1914	0
375	20230922	131400	369910589	1914	1912	1914	1912	2186
376	20230922	131300	365727095	1912	1914	1914	1910	912
377	20230922	131200	363984158	1914	1914	1914	1914	1
378	20230922	131100	363982244	1910	1910	1910	1910	434
379	20230922	131000	363153304	1909	1909	1909	1909	0
380	20230922	130900	363153304	1909	1910	1910	1909	1614
381	20230922	130800	360071652	1910	1910	1910	1910	3
382	20230922	130700	360065922	1909	1909	1909	1909	0
383	20230922	130600	360065922	1909	1909	1909	1909	770
384	20230922	130500	358595992	1908	1909	1909	1908	71
385	20230922	130400	358460503	1910	1910	1910	1910	0
386	20230922	130300	358460503	1910	1910	1910	1910	0
387	20230922	130200	358460503	1910	1910	1910	1910	0
388	20230922	130100	358460503	1910	1911	1911	1910	41
389	20230922	130000	358382163	1911	1911	1911	1911	1
390	20230922	125900	358380252	1914	1914	1914	1914	0
391	20230922	125800	358380252	1914	1914	1914	1914	1252
392	20230922	125700	355983924	1914	1914	1914	1914	1
393	20230922	125600	355982010	1906	1906	1906	1906	0
394	20230922	125500	355982010	1906	1908	1908	1906	480
395	20230922	125400	355066304	1908	1908	1908	1908	30
396	20230922	125300	355009064	1908	1913	1914	1908	11
397	20230922	125200	354988048	1908	1908	1908	1908	0
398	20230922	125100	354988048	1908	1908	1908	1908	89
399	20230922	125000	354818236	1909	1910	1910	1909	471
400	20230922	124900	353918627	1911	1911	1911	1911	1
401	20230922	124800	353916716	1913	1913	1913	1913	0
402	20230922	124700	353916716	1913	1913	1913	1913	1
403	20230922	124600	353914803	1913	1912	1913	1912	1362
404	20230922	124500	351309892	1912	1906	1912	1906	27
405	20230922	124400	351258300	1905	1905	1905	1905	0
406	20230922	124300	351258300	1905	1905	1905	1905	648
407	20230922	124200	350023860	1903	1903	1903	1903	0
408	20230922	124100	350023860	1903	1903	1903	1903	1146
409	20230922	124000	347843022	1901	1901	1901	1901	0
410	20230922	123900	347843022	1901	1901	1901	1901	0
411	20230922	123800	347843022	1901	1901	1901	1901	429
412	20230922	123700	347027493	1901	1901	1901	1901	8
413	20230922	123600	347012285	1900	1900	1900	1900	100
414	20230922	123500	346822285	1900	1900	1900	1900	542
415	20230922	123400	345792485	1899	1899	1899	1899	0
416	20230922	123300	345792485	1899	1899	1899	1899	0
417	20230922	123200	345792485	1899	1899	1899	1896	899
418	20230922	123100	344086968	1899	1899	1899	1899	228
419	20230922	123000	343653996	1899	1899	1899	1899	47
420	20230922	122900	343564743	1899	1899	1899	1899	1
421	20230922	122800	343562844	1903	1903	1903	1903	10
422	20230922	122700	343543814	1899	1902	1903	1899	6245
423	20230922	122600	331672178	1903	1902	1903	1902	387
424	20230922	122500	330936101	1902	1902	1902	1902	196
425	20230922	122400	330563309	1902	1902	1902	1902	0
426	20230922	122300	330563309	1902	1902	1902	1902	3
427	20230922	122200	330557603	1902	1902	1902	1902	0
428	20230922	122100	330557603	1902	1902	1902	1902	76
429	20230922	122000	330413051	1902	1902	1902	1902	0
430	20230922	121900	330413051	1902	1902	1902	1902	846
431	20230922	121800	328803959	1902	1902	1902	1902	20
432	20230922	121700	328765919	1902	1902	1902	1902	0
433	20230922	121600	328765919	1902	1902	1902	1902	2
434	20230922	121500	328762115	1902	1901	1902	1901	101
435	20230922	121400	328570113	1902	1902	1902	1902	2
436	20230922	121300	328566309	1902	1902	1902	1902	1
437	20230922	121200	328564407	1901	1901	1901	1901	0
438	20230922	121100	328564407	1901	1901	1901	1901	0
439	20230922	121000	328564407	1901	1901	1901	1901	0
440	20230922	120900	328564407	1901	1901	1901	1901	0
441	20230922	120800	328564407	1901	1901	1901	1901	0
442	20230922	120700	328564407	1901	1902	1902	1901	1665
443	20230922	120600	325399241	1902	1902	1902	1902	566
444	20230922	120500	324322709	1903	1903	1903	1903	0
445	20230922	120400	324322709	1903	1904	1904	1903	191
446	20230922	120300	323959046	1904	1905	1905	1904	197
447	20230922	120200	323583762	1904	1904	1904	1904	0
448	20230922	120100	323583762	1904	1904	1904	1904	0
449	20230922	120000	323583762	1904	1904	1904	1904	10
450	20230922	115900	323564722	1905	1905	1905	1905	0
451	20230922	115800	323564722	1905	1905	1905	1905	150
452	20230922	115700	323278972	1905	1905	1905	1905	6
453	20230922	115600	323267542	1905	1905	1905	1905	197
454	20230922	115500	322892257	1907	1908	1908	1907	119
455	20230922	115400	322665224	1910	1910	1910	1910	0
456	20230922	115300	322665224	1910	1910	1910	1910	53
457	20230922	115200	322563994	1910	1911	1911	1910	649
458	20230922	115100	321324403	1911	1911	1911	1911	0
459	20230922	115000	321324403	1911	1911	1911	1911	502
460	20230922	114900	320365081	1912	1912	1912	1912	0
461	20230922	114800	320365081	1912	1912	1912	1912	1
462	20230922	114700	320363169	1912	1912	1912	1912	0
463	20230922	114600	320363169	1912	1912	1912	1912	91
464	20230922	114500	320189177	1913	1913	1913	1913	41
465	20230922	114400	320110744	1912	1912	1912	1912	10
466	20230922	114300	320091624	1913	1913	1913	1913	0
467	20230922	114200	320091624	1913	1913	1913	1913	17
468	20230922	114100	320059103	1913	1913	1913	1913	20
469	20230922	114000	320020843	1913	1913	1913	1913	10
470	20230922	113900	320001713	1913	1913	1913	1913	0
471	20230922	113800	320001713	1913	1913	1913	1913	416
472	20230922	113700	319205905	1913	1915	1915	1913	598
473	20230922	113600	318061662	1916	1916	1916	1916	0
474	20230922	113500	318061662	1916	1916	1916	1916	0
475	20230922	113400	318061662	1916	1916	1916	1916	16
476	20230922	113300	318031006	1918	1918	1918	1918	0
477	20230922	113200	318031006	1918	1918	1918	1918	300
478	20230922	113100	317455606	1918	1918	1918	1918	8
479	20230922	113000	317440262	1918	1919	1919	1918	4989
480	20230922	112900	307868088	1924	1924	1924	1924	6
481	20230922	112800	307856544	1924	1924	1924	1924	0
482	20230922	112700	307856544	1924	1924	1924	1924	40
483	20230922	112600	307779584	1924	1924	1924	1924	253
484	20230922	112500	307292812	1923	1922	1923	1922	171
485	20230922	112400	306963981	1921	1920	1921	1920	301
486	20230922	112300	306386060	1920	1920	1920	1920	0
487	20230922	112200	306386060	1920	1917	1920	1917	1882
488	20230922	112100	302775656	1918	1918	1918	1918	0
489	20230922	112000	302775656	1918	1918	1918	1918	8
490	20230922	111900	302760312	1917	1914	1917	1914	5338
491	20230922	111800	292539007	1914	1914	1914	1914	0
492	20230922	111700	292539007	1914	1914	1914	1914	1
493	20230922	111600	292537093	1914	1914	1914	1914	0
494	20230922	111500	292537093	1914	1914	1914	1914	7
495	20230922	111400	292523695	1914	1914	1914	1914	21
496	20230922	111300	292483501	1914	1914	1914	1914	64
497	20230922	111200	292361005	1914	1914	1914	1914	0
498	20230922	111100	292361005	1914	1914	1914	1914	50
499	20230922	111000	292265305	1914	1914	1914	1914	0
500	20230922	110900	292265305	1914	1914	1914	1914	0
501	20230922	110800	292265305	1914	1914	1914	1914	200
502	20230922	110700	291882505	1914	1914	1914	1914	1
503	20230922	110600	291880591	1912	1912	1912	1912	15
504	20230922	110500	291851911	1912	1912	1912	1912	0
505	20230922	110400	291851911	1912	1909	1912	1907	2914
506	20230922	110300	286292508	1910	1912	1912	1910	535
507	20230922	110200	285270650	1910	1911	1911	1910	2221
508	20230922	110100	281026339	1910	1910	1910	1910	0
509	20230922	110000	281026339	1910	1910	1910	1910	0
510	20230922	105900	281026339	1910	1910	1910	1910	1
511	20230922	105800	281024429	1910	1910	1910	1910	0
512	20230922	105700	281024429	1910	1910	1910	1910	0
513	20230922	105600	281024429	1910	1912	1912	1910	231
514	20230922	105500	280583119	1911	1912	1912	1910	2675
515	20230922	105400	275473448	1911	1911	1911	1911	0
516	20230922	105300	275473448	1911	1911	1911	1911	10
517	20230922	105200	275454338	1910	1910	1910	1910	20
518	20230922	105100	275416138	1910	1910	1910	1910	200
519	20230922	105000	275034138	1910	1914	1914	1910	50
520	20230922	104900	274938624	1910	1910	1910	1910	0
521	20230922	104800	274938624	1910	1910	1910	1910	0
522	20230922	104700	274938624	1910	1910	1910	1910	1
523	20230922	104600	274936714	1910	1915	1915	1910	1000
524	20230922	104500	273026224	1916	1916	1916	1916	0
525	20230922	104400	273026224	1916	1916	1916	1916	101
526	20230922	104300	272832708	1915	1916	1916	1915	403
527	20230922	104200	272060561	1915	1915	1915	1915	1
528	20230922	104100	272058646	1915	1916	1916	1915	2
529	20230922	104000	272054815	1916	1910	1916	1910	3
530	20230922	103900	272049079	1916	1915	1916	1915	1223
531	20230922	103800	269707025	1909	1912	1912	1909	1740
532	20230922	103700	266384228	1912	1911	1914	1911	1226
533	20230922	103600	264041011	1911	1910	1911	1909	1103
534	20230922	103500	261934322	1909	1909	1909	1909	52
535	20230922	103400	261835054	1909	1909	1909	1909	0
536	20230922	103300	261835054	1909	1909	1909	1909	0
537	20230922	103200	261835054	1909	1906	1909	1906	1779
538	20230922	103100	258441071	1906	1903	1906	1903	3501
539	20230922	103000	251774489	1901	1898	1901	1898	6010
540	20230922	102900	240359489	1898	1898	1898	1898	1193
541	20230922	102800	238095175	1898	1898	1898	1898	21
542	20230922	102700	238055317	1894	1894	1894	1894	0
543	20230922	102600	238055317	1894	1894	1894	1894	50
544	20230922	102500	237960617	1894	1894	1894	1894	1
545	20230922	102400	237958723	1892	1893	1893	1892	1096
546	20230922	102300	235884091	1893	1894	1894	1893	60
547	20230922	102200	235770506	1893	1897	1897	1893	5000
548	20230922	102100	226301152	1896	1896	1896	1896	0
549	20230922	102000	226301152	1896	1896	1896	1896	188
550	20230922	101900	225944704	1896	1897	1897	1896	411
551	20230922	101800	225165443	1896	1896	1896	1896	0
552	20230922	101700	225165443	1896	1899	1899	1896	59
553	20230922	101600	225053476	1900	1899	1900	1899	40
554	20230922	101500	224977496	1898	1898	1898	1898	62
555	20230922	101400	224859820	1898	1898	1898	1898	0
556	20230922	101300	224859820	1898	1898	1898	1898	5
557	20230922	101200	224850330	1905	1905	1905	1905	10
558	20230922	101100	224831280	1905	1905	1905	1905	50
559	20230922	101000	224736030	1905	1905	1905	1905	5
560	20230922	100900	224726505	1905	1901	1905	1895	1001
561	20230922	100800	222826656	1902	1905	1905	1902	41
562	20230922	100700	222748613	1905	1905	1905	1905	10
563	20230922	100600	222729563	1906	1906	1906	1906	88
564	20230922	100500	222561835	1906	1906	1906	1906	0
565	20230922	100400	222561835	1906	1906	1906	1906	0
566	20230922	100300	222561835	1906	1906	1906	1906	0
567	20230922	100200	222561835	1906	1904	1906	1904	60
568	20230922	100100	222447575	1904	1904	1904	1904	1
569	20230922	100000	222445671	1904	1904	1904	1904	43
570	20230922	095900	222363799	1904	1904	1904	1904	9
571	20230922	095800	222346663	1904	1904	1904	1904	0
572	20230922	095700	222346663	1904	1897	1904	1897	1102
573	20230922	095600	220256157	1897	1897	1897	1897	9
574	20230922	095500	220239084	1897	1897	1897	1897	4
575	20230922	095400	220231496	1897	1897	1897	1897	3
576	20230922	095300	220225805	1889	1889	1889	1889	0
577	20230922	095200	220225805	1889	1890	1890	1889	3864
578	20230922	095100	212926697	1890	1898	1898	1890	1418
579	20230922	095000	210245564	1898	1899	1899	1898	151
580	20230922	094900	209958841	1899	1899	1899	1899	0
581	20230922	094800	209958841	1899	1899	1899	1899	1
582	20230922	094700	209956942	1899	1898	1899	1895	2188
583	20230922	094600	205806507	1899	1900	1900	1899	165
584	20230922	094500	205493142	1901	1899	1906	1899	214
585	20230922	094400	205085979	1899	1901	1901	1899	1440
586	20230922	094300	202350011	1902	1900	1906	1900	1127
587	20230922	094200	200208238	1900	1900	1900	1900	0
588	20230922	094100	200208238	1900	1906	1907	1900	240
589	20230922	094000	199751293	1907	1907	1907	1907	0
590	20230922	093900	199751293	1907	1907	1907	1907	0
591	20230922	093800	199751293	1907	1906	1907	1906	1059
592	20230922	093700	197731985	1906	1906	1906	1906	2
593	20230922	093600	197728173	1896	1906	1906	1896	1173
594	20230922	093500	195504052	1895	1894	1895	1894	15658
595	20230922	093400	165832252	1892	1892	1892	1892	39
596	20230922	093300	165758464	1892	1895	1895	1892	480
597	20230922	093200	164849861	1893	1895	1895	1893	185
598	20230922	093100	164499646	1896	1896	1896	1894	1299
599	20230922	093000	162039016	1895	1898	1898	1895	372
600	20230922	092900	161333041	1896	1896	1896	1896	10
601	20230922	092800	161314081	1907	1895	1907	1895	128
602	20230922	092700	161070523	1907	1900	1907	1900	40
603	20230922	092600	160994453	1907	1907	1907	1907	0
604	20230922	092500	160994453	1907	1907	1907	1907	0
605	20230922	092400	160994453	1907	1907	1907	1907	18
606	20230922	092300	160960127	1895	1895	1895	1895	290
607	20230922	092200	160410577	1895	1895	1895	1895	7
608	20230922	092100	160397312	1895	1906	1906	1895	6
609	20230922	092000	160385887	1908	1908	1908	1908	170
610	20230922	091900	160061527	1908	1893	1908	1893	56
611	20230922	091800	159954733	1888	1888	1888	1888	1
612	20230922	091700	159952845	1888	1890	1890	1888	7371
613	20230922	091600	146032175	1890	1890	1890	1890	40
614	20230922	091500	145956575	1888	1891	1891	1887	2916
615	20230922	091400	140445267	1891	1891	1892	1891	423
616	20230922	091300	139645301	1891	1890	1891	1890	489
617	20230922	091200	138720930	1890	1889	1890	1889	2116
618	20230922	091100	134723708	1889	1888	1889	1887	1308
619	20230922	091000	132255187	1888	1889	1889	1883	206
620	20230922	090900	131866263	1890	1878	1890	1878	1329
621	20230922	090800	129369750	1890	1881	1890	1881	17701
622	20230922	090700	96037276	1881	1876	1882	1875	1142
623	20230922	090600	93894099	1876	1885	1885	1876	4750
624	20230922	090500	84972880	1881	1890	1890	1881	2072
625	20230922	090400	81068134	1891	1891	1910	1891	6430
626	20230922	090300	68903060	1891	1888	1894	1881	6091
627	20230922	090200	57376190	1888	1881	1891	1880	2787
628	20230922	090100	52126369	1880	1877	1892	1876	3280
629	20230922	090000	45960560	1876	1873	1910	1873	24520