KissMeData/207760/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201100	509800422	1914	1914	1914	1914	2846
3	20230913	201000	509800422	1914	1914	1914	1914	0
4	20230913	200900	509800422	1914	1914	1914	1914	0
5	20230913	200800	509800422	1914	1914	1914	1914	0
6	20230913	200700	509800422	1914	1914	1914	1914	0
7	20230913	200600	509800422	1914	1914	1914	1914	0
8	20230913	200500	509800422	1914	1914	1914	1914	0
9	20230913	200400	509800422	1914	1914	1914	1914	0
10	20230913	200300	509800422	1914	1914	1914	1914	0
11	20230913	200200	509800422	1914	1914	1914	1914	0
12	20230913	200100	509800422	1914	1914	1914	1914	0
13	20230913	200000	509800422	1914	1914	1914	1914	0
14	20230913	195900	509800422	1914	1914	1914	1914	0
15	20230913	195800	509800422	1914	1914	1914	1914	0
16	20230913	195700	509800422	1914	1914	1914	1914	0
17	20230913	195600	509800422	1914	1914	1914	1914	0
18	20230913	195500	509800422	1914	1914	1914	1914	0
19	20230913	195400	509800422	1914	1914	1914	1914	0
20	20230913	195300	509800422	1914	1914	1914	1914	0
21	20230913	195200	509800422	1914	1914	1914	1914	0
22	20230913	195100	509800422	1914	1914	1914	1914	0
23	20230913	195000	509800422	1914	1914	1914	1914	0
24	20230913	194900	509800422	1914	1914	1914	1914	0
25	20230913	194800	509800422	1914	1914	1914	1914	0
26	20230913	194700	509800422	1914	1914	1914	1914	0
27	20230913	194600	509800422	1914	1914	1914	1914	0
28	20230913	194500	509800422	1914	1914	1914	1914	0
29	20230913	194400	509800422	1914	1914	1914	1914	0
30	20230913	194300	509800422	1914	1914	1914	1914	0
31	20230913	194200	509800422	1914	1914	1914	1914	0
32	20230913	194100	509800422	1914	1914	1914	1914	2846
33	20230913	194000	509800422	1914	1914	1914	1914	0
34	20230913	193900	509800422	1914	1914	1914	1914	0
35	20230913	193800	509800422	1914	1914	1914	1914	0
36	20230913	193700	509800422	1914	1914	1914	1914	0
37	20230913	193600	509800422	1914	1914	1914	1914	0
38	20230913	193500	509800422	1914	1914	1914	1914	0
39	20230913	193400	509800422	1914	1914	1914	1914	0
40	20230913	193300	509800422	1914	1914	1914	1914	0
41	20230913	193200	509800422	1914	1914	1914	1914	0
42	20230913	193100	509800422	1914	1914	1914	1914	0
43	20230913	193000	509800422	1914	1914	1914	1914	0
44	20230913	192900	509800422	1914	1914	1914	1914	0
45	20230913	192800	509800422	1914	1914	1914	1914	0
46	20230913	192700	509800422	1914	1914	1914	1914	0
47	20230913	192600	509800422	1914	1914	1914	1914	0
48	20230913	192500	509800422	1914	1914	1914	1914	0
49	20230913	192400	509800422	1914	1914	1914	1914	0
50	20230913	192300	509800422	1914	1914	1914	1914	0
51	20230913	192200	509800422	1914	1914	1914	1914	0
52	20230913	192100	509800422	1914	1914	1914	1914	0
53	20230913	192000	509800422	1914	1914	1914	1914	0
54	20230913	191900	509800422	1914	1914	1914	1914	0
55	20230913	191800	509800422	1914	1914	1914	1914	0
56	20230913	191700	509800422	1914	1914	1914	1914	0
57	20230913	191600	509800422	1914	1914	1914	1914	0
58	20230913	191500	509800422	1914	1914	1914	1914	0
59	20230913	191400	509800422	1914	1914	1914	1914	0
60	20230913	191300	509800422	1914	1914	1914	1914	0
61	20230913	191200	509800422	1914	1914	1914	1914	0
62	20230913	191100	509800422	1914	1914	1914	1914	2846
63	20230913	191000	509800422	1914	1914	1914	1914	0
64	20230913	190900	509800422	1914	1914	1914	1914	0
65	20230913	190800	509800422	1914	1914	1914	1914	0
66	20230913	190700	509800422	1914	1914	1914	1914	0
67	20230913	190600	509800422	1914	1914	1914	1914	0
68	20230913	190500	509800422	1914	1914	1914	1914	0
69	20230913	190400	509800422	1914	1914	1914	1914	0
70	20230913	190300	509800422	1914	1914	1914	1914	0
71	20230913	190200	509800422	1914	1914	1914	1914	0
72	20230913	190100	509800422	1914	1914	1914	1914	0
73	20230913	190000	509800422	1914	1914	1914	1914	0
74	20230913	185900	509800422	1914	1914	1914	1914	0
75	20230913	185800	509800422	1914	1914	1914	1914	0
76	20230913	185700	509800422	1914	1914	1914	1914	0
77	20230913	185600	509800422	1914	1914	1914	1914	0
78	20230913	185500	509800422	1914	1914	1914	1914	0
79	20230913	185400	509800422	1914	1914	1914	1914	0
80	20230913	185300	509800422	1914	1914	1914	1914	0
81	20230913	185200	509800422	1914	1914	1914	1914	0
82	20230913	185100	509800422	1914	1914	1914	1914	0
83	20230913	185000	509800422	1914	1914	1914	1914	0
84	20230913	184900	509800422	1914	1914	1914	1914	0
85	20230913	184800	509800422	1914	1914	1914	1914	0
86	20230913	184700	509800422	1914	1914	1914	1914	0
87	20230913	184600	509800422	1914	1914	1914	1914	0
88	20230913	184500	509800422	1914	1914	1914	1914	0
89	20230913	184400	509800422	1914	1914	1914	1914	0
90	20230913	184300	509800422	1914	1914	1914	1914	0
91	20230913	184200	509800422	1914	1914	1914	1914	0
92	20230913	184100	509800422	1914	1914	1914	1914	2846
93	20230913	184000	509800422	1914	1914	1914	1914	0
94	20230913	183900	509800422	1914	1914	1914	1914	0
95	20230913	183800	509800422	1914	1914	1914	1914	0
96	20230913	183700	509800422	1914	1914	1914	1914	0
97	20230913	183600	509800422	1914	1914	1914	1914	0
98	20230913	183500	509800422	1914	1914	1914	1914	0
99	20230913	183400	509800422	1914	1914	1914	1914	0
100	20230913	183300	509800422	1914	1914	1914	1914	0
101	20230913	183200	509800422	1914	1914	1914	1914	0
102	20230913	183100	509800422	1914	1914	1914	1914	0
103	20230913	183000	509800422	1914	1914	1914	1914	0
104	20230913	182900	509800422	1914	1914	1914	1914	0
105	20230913	182800	509800422	1914	1914	1914	1914	0
106	20230913	182700	509800422	1914	1914	1914	1914	0
107	20230913	182600	509800422	1914	1914	1914	1914	0
108	20230913	182500	509800422	1914	1914	1914	1914	0
109	20230913	182400	509800422	1914	1914	1914	1914	0
110	20230913	182300	509800422	1914	1914	1914	1914	0
111	20230913	182200	509800422	1914	1914	1914	1914	0
112	20230913	182100	509800422	1914	1914	1914	1914	0
113	20230913	182000	509800422	1914	1914	1914	1914	0
114	20230913	181900	509800422	1914	1914	1914	1914	0
115	20230913	181800	509800422	1914	1914	1914	1914	0
116	20230913	181700	509800422	1914	1914	1914	1914	0
117	20230913	181600	509800422	1914	1914	1914	1914	0
118	20230913	181500	509800422	1914	1914	1914	1914	0
119	20230913	181400	509800422	1914	1914	1914	1914	0
120	20230913	181300	509800422	1914	1914	1914	1914	0
121	20230913	181200	509800422	1914	1914	1914	1914	0
122	20230913	181100	509800422	1914	1914	1914	1914	2846
123	20230913	181000	509800422	1914	1914	1914	1914	0
124	20230913	180900	509800422	1914	1914	1914	1914	0
125	20230913	180800	509800422	1914	1914	1914	1914	0
126	20230913	180700	509800422	1914	1914	1914	1914	0
127	20230913	180600	509800422	1914	1914	1914	1914	0
128	20230913	180500	509800422	1914	1914	1914	1914	0
129	20230913	180400	509800422	1914	1914	1914	1914	0
130	20230913	180300	509800422	1914	1914	1914	1914	0
131	20230913	180200	509800422	1914	1914	1914	1914	0
132	20230913	180100	509800422	1914	1914	1914	1914	0
133	20230913	180000	509800422	1914	1914	1914	1914	0
134	20230913	175900	509800422	1914	1914	1914	1914	0
135	20230913	175800	509800422	1914	1914	1914	1914	0
136	20230913	175700	509800422	1914	1914	1914	1914	0
137	20230913	175600	509800422	1914	1914	1914	1914	0
138	20230913	175500	509800422	1914	1914	1914	1914	0
139	20230913	175400	509800422	1914	1914	1914	1914	0
140	20230913	175300	509800422	1914	1914	1914	1914	0
141	20230913	175200	509800422	1914	1914	1914	1914	0
142	20230913	175100	509800422	1914	1914	1914	1914	0
143	20230913	175000	509800422	1914	1914	1914	1914	0
144	20230913	174900	509800422	1914	1914	1914	1914	0
145	20230913	174800	509800422	1914	1914	1914	1914	0
146	20230913	174700	509800422	1914	1914	1914	1914	0
147	20230913	174600	509800422	1914	1914	1914	1914	0
148	20230913	174500	509800422	1914	1914	1914	1914	0
149	20230913	174400	509800422	1914	1914	1914	1914	0
150	20230913	174300	509800422	1914	1914	1914	1914	0
151	20230913	174200	509800422	1914	1914	1914	1914	0
152	20230913	174100	509800422	1914	1914	1914	1914	2846
153	20230913	174000	509800422	1914	1914	1914	1914	0
154	20230913	173900	509800422	1914	1914	1914	1914	0
155	20230913	173800	509800422	1914	1914	1914	1914	0
156	20230913	173700	509800422	1914	1914	1914	1914	0
157	20230913	173600	509800422	1914	1914	1914	1914	0
158	20230913	173500	509800422	1914	1914	1914	1914	0
159	20230913	173400	509800422	1914	1914	1914	1914	0
160	20230913	173300	509800422	1914	1914	1914	1914	0
161	20230913	173200	509800422	1914	1914	1914	1914	0
162	20230913	173100	509800422	1914	1914	1914	1914	0
163	20230913	173000	509800422	1914	1914	1914	1914	0
164	20230913	172900	509800422	1914	1914	1914	1914	0
165	20230913	172800	509800422	1914	1914	1914	1914	0
166	20230913	172700	509800422	1914	1914	1914	1914	0
167	20230913	172600	509800422	1914	1914	1914	1914	0
168	20230913	172500	509800422	1914	1914	1914	1914	0
169	20230913	172400	509800422	1914	1914	1914	1914	0
170	20230913	172300	509800422	1914	1914	1914	1914	0
171	20230913	172200	509800422	1914	1914	1914	1914	0
172	20230913	172100	509800422	1914	1914	1914	1914	0
173	20230913	172000	509800422	1914	1914	1914	1914	0
174	20230913	171900	509800422	1914	1914	1914	1914	0
175	20230913	171800	509800422	1914	1914	1914	1914	0
176	20230913	171700	509800422	1914	1914	1914	1914	0
177	20230913	171600	509800422	1914	1914	1914	1914	0
178	20230913	171500	509800422	1914	1914	1914	1914	0
179	20230913	171400	509800422	1914	1914	1914	1914	0
180	20230913	171300	509800422	1914	1914	1914	1914	0
181	20230913	171200	509800422	1914	1914	1914	1914	0
182	20230913	171100	509800422	1914	1914	1914	1914	2846
183	20230913	171000	509800422	1914	1914	1914	1914	0
184	20230913	170900	509800422	1914	1914	1914	1914	0
185	20230913	170800	509800422	1914	1914	1914	1914	0
186	20230913	170700	509800422	1914	1914	1914	1914	0
187	20230913	170600	509800422	1914	1914	1914	1914	0
188	20230913	170500	509800422	1914	1914	1914	1914	0
189	20230913	170400	509800422	1914	1914	1914	1914	0
190	20230913	170300	509800422	1914	1914	1914	1914	0
191	20230913	170200	509800422	1914	1914	1914	1914	0
192	20230913	170100	509800422	1914	1914	1914	1914	0
193	20230913	170000	509800422	1914	1914	1914	1914	0
194	20230913	165900	509800422	1914	1914	1914	1914	0
195	20230913	165800	509800422	1914	1914	1914	1914	0
196	20230913	165700	509800422	1914	1914	1914	1914	0
197	20230913	165600	509800422	1914	1914	1914	1914	0
198	20230913	165500	509800422	1914	1914	1914	1914	0
199	20230913	165400	509800422	1914	1914	1914	1914	0
200	20230913	165300	509800422	1914	1914	1914	1914	0
201	20230913	165200	509800422	1914	1914	1914	1914	0
202	20230913	165100	509800422	1914	1914	1914	1914	0
203	20230913	165000	509800422	1914	1914	1914	1914	0
204	20230913	164900	509800422	1914	1914	1914	1914	0
205	20230913	164800	509800422	1914	1914	1914	1914	0
206	20230913	164700	509800422	1914	1914	1914	1914	0
207	20230913	164600	509800422	1914	1914	1914	1914	0
208	20230913	164500	509800422	1914	1914	1914	1914	0
209	20230913	164400	509800422	1914	1914	1914	1914	0
210	20230913	164300	509800422	1914	1914	1914	1914	0
211	20230913	164200	509800422	1914	1914	1914	1914	0
212	20230913	164100	509800422	1914	1914	1914	1914	2846
213	20230913	164000	509800422	1914	1914	1914	1914	0
214	20230913	163900	509800422	1914	1914	1914	1914	0
215	20230913	163800	509800422	1914	1914	1914	1914	0
216	20230913	163700	509800422	1914	1914	1914	1914	0
217	20230913	163600	509800422	1914	1914	1914	1914	0
218	20230913	163500	509800422	1914	1914	1914	1914	0
219	20230913	163400	509800422	1914	1914	1914	1914	0
220	20230913	163300	509800422	1914	1914	1914	1914	0
221	20230913	163200	509800422	1914	1914	1914	1914	0
222	20230913	163100	509800422	1914	1914	1914	1914	0
223	20230913	163000	509800422	1914	1914	1914	1914	0
224	20230913	162900	509800422	1914	1914	1914	1914	0
225	20230913	162800	509800422	1914	1914	1914	1914	0
226	20230913	162700	509800422	1914	1914	1914	1914	0
227	20230913	162600	509800422	1914	1914	1914	1914	0
228	20230913	162500	509800422	1914	1914	1914	1914	0
229	20230913	162400	509800422	1914	1914	1914	1914	0
230	20230913	162300	509800422	1914	1914	1914	1914	0
231	20230913	162200	509800422	1914	1914	1914	1914	0
232	20230913	162100	509800422	1914	1914	1914	1914	0
233	20230913	162000	509800422	1914	1914	1914	1914	0
234	20230913	161900	509800422	1914	1914	1914	1914	0
235	20230913	161800	509800422	1914	1914	1914	1914	0
236	20230913	161700	509800422	1914	1914	1914	1914	0
237	20230913	161600	509800422	1914	1914	1914	1914	0
238	20230913	161500	509800422	1914	1914	1914	1914	0
239	20230913	161400	509800422	1914	1914	1914	1914	0
240	20230913	161300	509800422	1914	1914	1914	1914	0
241	20230913	161200	509800422	1914	1914	1914	1914	0
242	20230913	161100	509800422	1914	1914	1914	1914	2846
243	20230913	161000	509800422	1914	1914	1914	1914	0
244	20230913	160900	509800422	1914	1914	1914	1914	0
245	20230913	160800	509800422	1914	1914	1914	1914	0
246	20230913	160700	509800422	1914	1914	1914	1914	0
247	20230913	160600	509800422	1914	1914	1914	1914	0
248	20230913	160500	509800422	1914	1914	1914	1914	0
249	20230913	160400	509800422	1914	1914	1914	1914	0
250	20230913	160300	509800422	1914	1914	1914	1914	0
251	20230913	160200	509800422	1914	1914	1914	1914	0
252	20230913	160100	509800422	1914	1914	1914	1914	0
253	20230913	160000	509800422	1914	1914	1914	1914	0
254	20230913	155900	509800422	1914	1914	1914	1914	0
255	20230913	155800	509800422	1914	1914	1914	1914	0
256	20230913	155700	509800422	1914	1914	1914	1914	0
257	20230913	155600	509800422	1914	1914	1914	1914	0
258	20230913	155500	509800422	1914	1914	1914	1914	0
259	20230913	155400	509800422	1914	1914	1914	1914	0
260	20230913	155300	509800422	1914	1914	1914	1914	0
261	20230913	155200	509800422	1914	1914	1914	1914	0
262	20230913	155100	509800422	1914	1914	1914	1914	0
263	20230913	155000	509800422	1914	1914	1914	1914	0
264	20230913	154900	509800422	1914	1914	1914	1914	0
265	20230913	154800	509800422	1914	1914	1914	1914	0
266	20230913	154700	509800422	1914	1914	1914	1914	0
267	20230913	154600	509800422	1914	1914	1914	1914	0
268	20230913	154500	509800422	1914	1914	1914	1914	0
269	20230913	154400	509800422	1914	1914	1914	1914	0
270	20230913	154300	509800422	1914	1914	1914	1914	0
271	20230913	154200	509800422	1914	1914	1914	1914	0
272	20230913	154100	509800422	1914	1914	1914	1914	2846
273	20230913	154000	509800422	1914	1914	1914	1914	0
274	20230913	153900	509800422	1914	1914	1914	1914	0
275	20230913	153800	509800422	1914	1914	1914	1914	0
276	20230913	153700	509800422	1914	1914	1914	1914	0
277	20230913	153600	509800422	1914	1914	1914	1914	0
278	20230913	153500	509800422	1914	1914	1914	1914	0
279	20230913	153400	509800422	1914	1914	1914	1914	0
280	20230913	153300	509800422	1914	1914	1914	1914	0
281	20230913	153200	509800422	1914	1914	1914	1914	0
282	20230913	153100	509800422	1914	1914	1914	1914	0
283	20230913	153000	509800422	1914	1914	1914	1914	2846
284	20230913	152900	504353178	1909	1909	1909	1909	0
285	20230913	152800	504353178	1909	1909	1909	1909	0
286	20230913	152700	504353178	1909	1909	1909	1909	0
287	20230913	152600	504353178	1909	1909	1909	1909	0
288	20230913	152500	504353178	1909	1909	1909	1909	0
289	20230913	152400	504353178	1909	1909	1909	1909	0
290	20230913	152300	504353178	1909	1909	1909	1909	0
291	20230913	152200	504353178	1909	1909	1909	1909	0
292	20230913	152100	504353178	1909	1909	1909	1909	0
293	20230913	152000	504353178	1909	1909	1909	1909	0
294	20230913	151900	504353178	1909	1909	1909	1904	2213
295	20230913	151800	500139554	1904	1905	1905	1904	4238
296	20230913	151700	492070383	1910	1910	1910	1910	77
297	20230913	151600	491923313	1910	1910	1910	1910	6
298	20230913	151500	491911853	1910	1905	1910	1904	83
299	20230913	151400	491753734	1904	1908	1908	1904	420
300	20230913	151300	490953709	1910	1906	1910	1906	1358
301	20230913	151200	488365353	1906	1910	1910	1906	698
302	20230913	151100	487034961	1906	1906	1906	1906	0
303	20230913	151000	487034961	1906	1906	1906	1906	9
304	20230913	150900	487017807	1904	1910	1910	1904	5536
305	20230913	150800	476459947	1910	1910	1910	1909	522
306	20230913	150700	475462929	1909	1909	1909	1909	500
307	20230913	150600	474508429	1909	1910	1910	1909	558
308	20230913	150500	473443149	1910	1910	1910	1910	442
309	20230913	150400	472598929	1910	1910	1910	1910	423
310	20230913	150300	471790999	1911	1911	1911	1911	2
311	20230913	150200	471787177	1911	1911	1911	1911	522
312	20230913	150100	470789635	1909	1909	1909	1909	8
313	20230913	150000	470774363	1909	1909	1909	1909	900
314	20230913	145900	469056263	1908	1907	1908	1907	2758
315	20230913	145800	463795930	1908	1907	1908	1907	303
316	20230913	145700	463218108	1907	1907	1907	1907	300
317	20230913	145600	462646008	1908	1908	1908	1908	790
318	20230913	145500	461138688	1908	1908	1908	1908	117
319	20230913	145400	460915452	1908	1908	1908	1908	435
320	20230913	145300	460085472	1907	1907	1907	1907	814
321	20230913	145200	458533174	1908	1908	1908	1908	107
322	20230913	145100	458329018	1909	1909	1909	1909	0
323	20230913	145000	458329018	1909	1909	1909	1909	1
324	20230913	144900	458327109	1908	1908	1908	1908	0
325	20230913	144800	458327109	1908	1908	1908	1908	0
326	20230913	144700	458327109	1908	1908	1908	1908	829
327	20230913	144600	456745377	1909	1909	1909	1909	3
328	20230913	144500	456739650	1911	1909	1911	1909	2
329	20230913	144400	456735830	1909	1910	1910	1909	92
330	20230913	144300	456560201	1911	1911	1911	1911	1
331	20230913	144200	456558290	1911	1911	1911	1911	0
332	20230913	144100	456558290	1911	1911	1911	1911	0
333	20230913	144000	456558290	1911	1911	1911	1911	0
334	20230913	143900	456558290	1911	1911	1911	1911	1
335	20230913	143800	456556379	1907	1908	1908	1907	600
336	20230913	143700	455411600	1911	1909	1911	1909	352
337	20230913	143600	454739630	1908	1908	1908	1908	46
338	20230913	143500	454651862	1909	1909	1909	1909	1
339	20230913	143400	454649953	1908	1908	1908	1908	0
340	20230913	143300	454649953	1908	1908	1908	1908	1155
341	20230913	143200	452446213	1908	1907	1908	1907	202
342	20230913	143100	452060997	1907	1908	1908	1907	1060
343	20230913	143000	450039017	1909	1909	1909	1909	453
344	20230913	142900	449174240	1910	1910	1910	1910	152
345	20230913	142800	448883920	1911	1911	1911	1911	0
346	20230913	142700	448883920	1911	1911	1911	1911	1
347	20230913	142600	448882009	1908	1908	1908	1908	400
348	20230913	142500	448118809	1911	1911	1911	1911	0
349	20230913	142400	448118809	1911	1911	1911	1911	49
350	20230913	142300	448025170	1911	1911	1911	1911	1
351	20230913	142200	448023259	1911	1911	1911	1911	1
352	20230913	142100	448021348	1907	1907	1907	1907	0
353	20230913	142000	448021348	1907	1909	1909	1907	575
354	20230913	141900	446923735	1911	1911	1911	1911	0
355	20230913	141800	446923735	1911	1910	1911	1910	205
356	20230913	141700	446531985	1910	1911	1911	1910	2
357	20230913	141600	446528164	1910	1910	1910	1910	507
358	20230913	141500	445559794	1910	1910	1910	1910	0
359	20230913	141400	445559794	1910	1910	1910	1910	13
360	20230913	141300	445534964	1911	1911	1911	1911	0
361	20230913	141200	445534964	1911	1911	1911	1911	0
362	20230913	141100	445534964	1911	1911	1911	1911	0
363	20230913	141000	445534964	1911	1911	1911	1911	0
364	20230913	140900	445534964	1911	1911	1911	1911	0
365	20230913	140800	445534964	1911	1911	1911	1911	0
366	20230913	140700	445534964	1911	1911	1911	1911	0
367	20230913	140600	445534964	1911	1910	1911	1910	185
368	20230913	140500	445181514	1910	1910	1910	1910	49
369	20230913	140400	445087924	1910	1910	1910	1910	1
370	20230913	140300	445086014	1910	1910	1910	1910	19
371	20230913	140200	445049724	1910	1910	1910	1910	664
372	20230913	140100	443781484	1910	1910	1910	1910	1
373	20230913	140000	443779574	1910	1910	1910	1910	0
374	20230913	135900	443779574	1910	1910	1910	1910	600
375	20230913	135800	442633574	1910	1910	1910	1910	0
376	20230913	135700	442633574	1910	1910	1910	1910	0
377	20230913	135600	442633574	1910	1910	1910	1908	151
378	20230913	135500	442345261	1910	1910	1910	1910	64
379	20230913	135400	442223021	1910	1910	1910	1910	0
380	20230913	135300	442223021	1910	1910	1910	1910	5
381	20230913	135200	442213471	1910	1910	1910	1910	0
382	20230913	135100	442213471	1910	1910	1910	1910	102
383	20230913	135000	442018651	1910	1910	1910	1910	0
384	20230913	134900	442018651	1910	1910	1910	1910	52
385	20230913	134800	441919331	1906	1906	1906	1905	1481
386	20230913	134700	439096666	1906	1906	1906	1905	30
387	20230913	134600	439039512	1905	1905	1905	1905	0
388	20230913	134500	439039512	1905	1907	1907	1905	60
389	20230913	134400	438925165	1908	1908	1908	1908	1
390	20230913	134300	438923257	1908	1909	1909	1908	3
391	20230913	134200	438917531	1909	1909	1909	1909	0
392	20230913	134100	438917531	1909	1909	1909	1909	2
393	20230913	134000	438913713	1910	1910	1910	1910	1
394	20230913	133900	438911803	1910	1910	1910	1910	4
395	20230913	133800	438904163	1910	1910	1910	1910	1
396	20230913	133700	438902253	1910	1910	1910	1909	611
397	20230913	133600	437735261	1910	1911	1911	1910	606
398	20230913	133500	436577693	1912	1912	1912	1912	2
399	20230913	133400	436573869	1912	1912	1912	1912	1
400	20230913	133300	436571957	1913	1914	1914	1913	3
401	20230913	133200	436566216	1914	1914	1914	1914	0
402	20230913	133100	436566216	1914	1914	1914	1914	2
403	20230913	133000	436562388	1911	1911	1911	1911	54
404	20230913	132900	436459194	1914	1914	1914	1914	2
405	20230913	132800	436455366	1914	1914	1914	1914	0
406	20230913	132700	436455366	1914	1911	1914	1911	3
407	20230913	132600	436449627	1912	1912	1912	1912	251
408	20230913	132500	435969715	1912	1914	1914	1911	659
409	20230913	132400	434709474	1914	1912	1914	1912	301
410	20230913	132300	434133960	1912	1912	1912	1912	17
411	20230913	132200	434101456	1912	1912	1912	1912	0
412	20230913	132100	434101456	1912	1912	1912	1912	2
413	20230913	132000	434097632	1912	1912	1912	1912	0
414	20230913	131900	434097632	1912	1912	1912	1911	4
415	20230913	131800	434089985	1912	1907	1912	1907	501
416	20230913	131700	433134573	1907	1906	1907	1906	53
417	20230913	131600	433033553	1906	1905	1906	1905	2484
418	20230913	131500	428300143	1905	1905	1905	1905	102
419	20230913	131400	428105833	1904	1904	1904	1904	496
420	20230913	131300	427161449	1904	1904	1905	1904	710
421	20230913	131200	425809607	1905	1905	1905	1905	2
422	20230913	131100	425805797	1905	1905	1905	1905	2
423	20230913	131000	425801987	1905	1904	1905	1904	633
424	20230913	130900	424596172	1905	1903	1905	1903	1630
425	20230913	130800	421493416	1903	1903	1903	1903	0
426	20230913	130700	421493416	1903	1901	1903	1901	108
427	20230913	130600	421287904	1903	1903	1903	1903	0
428	20230913	130500	421287904	1903	1903	1903	1903	2
429	20230913	130400	421284098	1901	1901	1901	1901	0
430	20230913	130300	421284098	1901	1903	1903	1901	262
431	20230913	130200	420786032	1904	1904	1904	1904	0
432	20230913	130100	420786032	1904	1901	1904	1901	2007
433	20230913	130000	416970719	1901	1902	1902	1901	14
434	20230913	125900	416944093	1901	1901	1901	1901	0
435	20230913	125800	416944093	1901	1901	1901	1901	3
436	20230913	125700	416938390	1902	1902	1902	1902	418
437	20230913	125600	416143354	1904	1904	1904	1904	556
438	20230913	125500	415084730	1901	1901	1901	1901	0
439	20230913	125400	415084730	1901	1901	1901	1901	1000
440	20230913	125300	413183730	1901	1901	1901	1901	1096
441	20230913	125200	411100234	1904	1904	1904	1904	0
442	20230913	125100	411100234	1904	1904	1904	1904	1
443	20230913	125000	411098330	1901	1902	1902	1901	98
444	20230913	124900	410912029	1902	1902	1902	1902	600
445	20230913	124800	409770829	1902	1902	1902	1902	10
446	20230913	124700	409751809	1903	1901	1903	1901	1617
447	20230913	124600	406676056	1901	1901	1901	1901	10
448	20230913	124500	406657046	1904	1904	1904	1904	1
449	20230913	124400	406655142	1904	1904	1904	1904	1
450	20230913	124300	406653238	1904	1904	1904	1904	6
451	20230913	124200	406641814	1901	1901	1901	1901	500
452	20230913	124100	405691314	1901	1901	1901	1901	0
453	20230913	124000	405691314	1901	1902	1902	1901	1018
454	20230913	123900	403755971	1907	1903	1907	1902	240
455	20230913	123800	403299246	1907	1901	1907	1901	3
456	20230913	123700	403293535	1907	1903	1907	1900	14132
457	20230913	123600	376429414	1903	1903	1903	1903	0
458	20230913	123500	376429414	1903	1903	1903	1902	1483
459	20230913	123400	373607266	1903	1904	1904	1903	2180
460	20230913	123300	369458081	1904	1905	1905	1904	3242
461	20230913	123200	363282072	1905	1905	1905	1905	462
462	20230913	123100	362401962	1905	1907	1907	1905	3169
463	20230913	123000	356360756	1906	1907	1907	1906	13896
464	20230913	122900	329861804	1908	1908	1909	1908	882
465	20230913	122800	328178936	1908	1908	1908	1908	141
466	20230913	122700	327909908	1908	1908	1908	1908	0
467	20230913	122600	327909908	1908	1910	1911	1907	10439
468	20230913	122500	307993743	1910	1911	1911	1910	220
469	20230913	122400	307573343	1910	1910	1910	1910	500
470	20230913	122300	306618343	1912	1910	1912	1910	2
471	20230913	122200	306614521	1910	1910	1910	1910	0
472	20230913	122100	306614521	1910	1910	1910	1910	50
473	20230913	122000	306519021	1910	1910	1910	1910	1
474	20230913	121900	306517111	1910	1910	1910	1910	0
475	20230913	121800	306517111	1910	1910	1910	1910	0
476	20230913	121700	306517111	1910	1910	1910	1910	189
477	20230913	121600	306156121	1910	1913	1913	1910	11
478	20230913	121500	306135108	1910	1913	1913	1910	2
479	20230913	121400	306131285	1909	1909	1909	1909	0
480	20230913	121300	306131285	1909	1910	1910	1909	3000
481	20230913	121200	300404208	1914	1914	1914	1914	0
482	20230913	121100	300404208	1914	1913	1914	1910	3328
483	20230913	121000	294043427	1914	1914	1914	1914	0
484	20230913	120900	294043427	1914	1914	1914	1914	0
485	20230913	120800	294043427	1914	1914	1914	1914	0
486	20230913	120700	294043427	1914	1914	1914	1914	0
487	20230913	120600	294043427	1914	1914	1914	1914	0
488	20230913	120500	294043427	1914	1914	1914	1914	0
489	20230913	120400	294043427	1914	1914	1914	1914	0
490	20230913	120300	294043427	1914	1914	1914	1914	0
491	20230913	120200	294043427	1914	1914	1914	1914	0
492	20230913	120100	294043427	1914	1914	1914	1914	0
493	20230913	120000	294043427	1914	1914	1914	1914	1
494	20230913	115900	294041513	1914	1914	1914	1914	5
495	20230913	115800	294031943	1914	1914	1914	1914	0
496	20230913	115700	294031943	1914	1914	1914	1914	10
497	20230913	115600	294012803	1914	1914	1914	1914	0
498	20230913	115500	294012803	1914	1914	1914	1914	33
499	20230913	115400	293949641	1914	1915	1915	1912	1498
500	20230913	115300	291084608	1915	1919	1919	1915	111
501	20230913	115200	290871931	1917	1917	1917	1917	0
502	20230913	115100	290871931	1917	1917	1917	1917	0
503	20230913	115000	290871931	1917	1917	1917	1917	0
504	20230913	114900	290871931	1917	1917	1917	1917	742
505	20230913	114800	289449517	1917	1913	1917	1913	8
506	20230913	114700	289434209	1913	1913	1913	1913	11
507	20230913	114600	289413166	1916	1912	1916	1912	4425
508	20230913	114500	280951262	1912	1912	1912	1912	0
509	20230913	114400	280951262	1912	1912	1912	1912	232
510	20230913	114300	280507678	1912	1912	1912	1912	52
511	20230913	114200	280408254	1912	1912	1912	1912	0
512	20230913	114100	280408254	1912	1912	1912	1912	25
513	20230913	114000	280360454	1911	1911	1911	1911	1867
514	20230913	113900	276792617	1911	1911	1911	1911	0
515	20230913	113800	276792617	1911	1911	1911	1911	0
516	20230913	113700	276792617	1911	1911	1911	1908	14493
517	20230913	113600	249115058	1911	1911	1911	1911	2647
518	20230913	113500	244056641	1911	1911	1911	1911	0
519	20230913	113400	244056641	1911	1912	1912	1911	1445
520	20230913	113300	241293802	1912	1912	1912	1912	736
521	20230913	113200	239886570	1912	1916	1916	1912	5672
522	20230913	113100	229038617	1913	1913	1913	1913	0
523	20230913	113000	229038617	1913	1913	1913	1913	0
524	20230913	112900	229038617	1913	1913	1913	1913	3
525	20230913	112800	229032878	1913	1913	1913	1913	1000
526	20230913	112700	227119878	1913	1914	1914	1913	1000
527	20230913	112600	225206868	1916	1916	1916	1916	1
528	20230913	112500	225204952	1916	1916	1916	1916	0
529	20230913	112400	225204952	1916	1916	1916	1916	5
530	20230913	112300	225195372	1916	1916	1916	1916	52
531	20230913	112200	225095740	1916	1916	1916	1916	1
532	20230913	112100	225093824	1913	1913	1913	1913	0
533	20230913	112000	225093824	1913	1913	1913	1913	2382
534	20230913	111900	220537058	1913	1914	1914	1913	3174
535	20230913	111800	214465156	1916	1916	1916	1916	51
536	20230913	111700	214367440	1916	1915	1916	1914	2105
537	20230913	111600	210338449	1916	1916	1916	1916	1
538	20230913	111500	210336533	1915	1915	1915	1915	83
539	20230913	111400	210177588	1916	1915	1916	1915	2768
540	20230913	111300	204876867	1915	1915	1915	1915	701
541	20230913	111200	203534452	1916	1916	1916	1916	69
542	20230913	111100	203402248	1916	1916	1916	1916	0
543	20230913	111000	203402248	1916	1916	1916	1916	0
544	20230913	110900	203402248	1916	1916	1916	1916	0
545	20230913	110800	203402248	1916	1916	1916	1916	245
546	20230913	110700	202932828	1916	1916	1916	1916	206
547	20230913	110600	202538132	1916	1916	1916	1916	0
548	20230913	110500	202538132	1916	1916	1916	1916	312
549	20230913	110400	201940340	1916	1916	1916	1916	0
550	20230913	110300	201940340	1916	1915	1916	1915	549
551	20230913	110200	200888462	1916	1916	1916	1916	1
552	20230913	110100	200886546	1915	1915	1915	1915	0
553	20230913	110000	200886546	1915	1916	1916	1915	26
554	20230913	105900	200836736	1916	1917	1917	1916	6
555	20230913	105800	200825235	1917	1915	1917	1914	501
556	20230913	105700	199865966	1917	1917	1917	1917	9
557	20230913	105600	199848713	1914	1915	1915	1914	901
558	20230913	105500	198123774	1916	1916	1916	1916	10
559	20230913	105400	198104614	1917	1917	1917	1917	1
560	20230913	105300	198102697	1915	1915	1915	1914	2433
561	20230913	105200	193444423	1915	1917	1917	1915	93
562	20230913	105100	193266162	1917	1917	1917	1915	4061
563	20230913	105000	185488839	1917	1917	1917	1917	10
564	20230913	104900	185469669	1918	1918	1918	1918	0
565	20230913	104800	185469669	1918	1916	1918	1915	13
566	20230913	104700	185444760	1916	1916	1916	1916	9
567	20230913	104600	185427516	1916	1916	1918	1916	859
568	20230913	104500	183780620	1918	1916	1918	1916	570
569	20230913	104400	182688496	1918	1918	1918	1918	300
570	20230913	104300	182113096	1918	1918	1918	1918	800
571	20230913	104200	180578696	1918	1916	1918	1916	1489
572	20230913	104100	177725567	1915	1916	1918	1915	1350
573	20230913	104000	175138966	1919	1915	1919	1915	2
574	20230913	103900	175135132	1915	1915	1915	1915	0
575	20230913	103800	175135132	1915	1915	1915	1915	0
576	20230913	103700	175135132	1915	1917	1917	1915	7117
577	20230913	103600	161498051	1916	1917	1919	1916	1120
578	20230913	103500	159352041	1919	1919	1919	1919	1
579	20230913	103400	159350122	1917	1919	1919	1917	4456
580	20230913	103300	150804163	1919	1919	1919	1919	4
581	20230913	103200	150796487	1919	1919	1919	1919	727
582	20230913	103100	149401374	1919	1919	1919	1919	1031
583	20230913	103000	147422885	1919	1919	1919	1919	0
584	20230913	102900	147422885	1919	1918	1919	1918	2371
585	20230913	102800	142874987	1919	1919	1919	1919	351
586	20230913	102700	142201418	1919	1919	1919	1919	1090
587	20230913	102600	140109708	1923	1923	1923	1923	0
588	20230913	102500	140109708	1923	1923	1923	1923	1
589	20230913	102400	140107785	1923	1922	1923	1922	8708
590	20230913	102300	123366009	1922	1918	1922	1918	1055
591	20230913	102200	121342151	1919	1922	1923	1919	214
592	20230913	102100	120931006	1921	1926	1926	1919	2301
593	20230913	102000	116513716	1926	1922	1926	1921	13
594	20230913	101900	116488730	1921	1921	1922	1919	5463
595	20230913	101800	105988905	1921	1921	1921	1921	80
596	20230913	101700	105835225	1921	1921	1921	1921	10
597	20230913	101600	105816015	1921	1921	1921	1921	1
598	20230913	101500	105814094	1919	1919	1921	1919	58
599	20230913	101400	105702685	1920	1920	1920	1919	355
600	20230913	101300	105021086	1922	1922	1922	1922	0
601	20230913	101200	105021086	1922	1922	1922	1922	1
602	20230913	101100	105019164	1922	1922	1922	1922	0
603	20230913	101000	105019164	1922	1922	1922	1919	1063
604	20230913	100900	102978881	1922	1924	1924	1922	101
605	20230913	100800	102784597	1926	1926	1926	1926	0
606	20230913	100700	102784597	1926	1926	1926	1926	1
607	20230913	100600	102782671	1926	1926	1926	1926	10
608	20230913	100500	102763411	1926	1923	1926	1923	4385
609	20230913	100400	94330275	1921	1920	1921	1920	3648
610	20230913	100300	87324703	1920	1920	1920	1920	15
611	20230913	100200	87295903	1920	1920	1920	1920	238
612	20230913	100100	86838943	1919	1919	1919	1919	102
613	20230913	100000	86643205	1921	1921	1921	1921	2
614	20230913	095900	86639363	1921	1921	1921	1921	3
615	20230913	095800	86633600	1918	1920	1920	1918	5
616	20230913	095700	86624004	1920	1921	1921	1920	15
617	20230913	095600	86595191	1921	1921	1921	1921	0
618	20230913	095500	86595191	1921	1919	1921	1918	1001
619	20230913	095400	84674776	1921	1919	1921	1919	42
620	20230913	095300	84594126	1921	1921	1921	1920	189
621	20230913	095200	84231061	1921	1922	1922	1921	79
622	20230913	095100	84079299	1918	1918	1918	1918	516
623	20230913	095000	83089611	1924	1918	1924	1918	179
624	20230913	094900	82746235	1924	1924	1924	1924	0
625	20230913	094800	82746235	1924	1924	1924	1924	0
626	20230913	094700	82746235	1924	1924	1924	1924	0
627	20230913	094600	82746235	1924	1918	1924	1918	204
628	20230913	094500	82354429	1918	1918	1918	1918	0
629	20230913	094400	82354429	1918	1919	1919	1918	1642
630	20230913	094300	79204335	1919	1921	1921	1919	525
631	20230913	094200	78196596	1923	1923	1923	1923	1744
632	20230913	094100	74842884	1925	1925	1925	1925	0
633	20230913	094000	74842884	1925	1925	1925	1925	0
634	20230913	093900	74842884	1925	1925	1925	1925	2
635	20230913	093800	74839034	1925	1922	1925	1921	501
636	20230913	093700	73876559	1925	1925	1925	1925	8
637	20230913	093600	73861159	1926	1926	1926	1926	0
638	20230913	093500	73861159	1926	1921	1926	1921	116
639	20230913	093400	73638051	1926	1925	1929	1919	123
640	20230913	093300	73401577	1922	1922	1922	1922	503
641	20230913	093200	72434811	1922	1920	1922	1920	1189
642	20230913	093100	70150773	1919	1919	1919	1919	190
643	20230913	093000	69786163	1919	1919	1919	1919	0
644	20230913	092900	69786163	1919	1919	1919	1919	0
645	20230913	092800	69786163	1919	1918	1919	1918	599
646	20230913	092700	68637004	1917	1918	1918	1917	432
647	20230913	092600	67808528	1918	1918	1918	1918	1
648	20230913	092500	67806610	1917	1919	1919	1917	65
649	20230913	092400	67681941	1920	1920	1920	1920	181
650	20230913	092300	67334421	1917	1920	1920	1917	40
651	20230913	092200	67257723	1916	1917	1917	1916	3029
652	20230913	092100	61452133	1920	1917	1920	1917	845
653	20230913	092000	59831962	1920	1919	1920	1918	114
654	20230913	091900	59613197	1920	1918	1920	1918	4146
655	20230913	091800	51660887	1918	1915	1918	1915	1914
656	20230913	091700	47993639	1915	1915	1915	1915	518
657	20230913	091600	47001669	1915	1917	1917	1915	3387
658	20230913	091500	40510872	1917	1916	1917	1916	130
659	20230913	091400	40261777	1916	1917	1918	1916	7739
660	20230913	091300	25428011	1918	1923	1928	1918	4597
661	20230913	091200	16596677	1922	1923	1929	1922	1769
662	20230913	091100	13194987	1924	1925	1925	1924	500
663	20230913	091000	12232865	1929	1929	1929	1926	27
664	20230913	090900	12180836	1929	1929	1929	1929	7
665	20230913	090800	12167333	1929	1925	1929	1923	822
666	20230913	090700	10585599	1925	1924	1925	1924	546
667	20230913	090600	9535026	1924	1922	1924	1922	998
668	20230913	090500	7615830	1922	1922	1923	1922	322
669	20230913	090400	6996926	1925	1925	1925	1925	0
670	20230913	090300	6996926	1925	1923	1925	1923	38
671	20230913	090200	6923850	1935	1935	1935	1935	8
672	20230913	090100	6908370	1936	1936	1936	1936	0
673	20230913	090000	6908370	1936	1922	1937	1921	3533