KissMeData/207760/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200800	335721804	1923	1923	1923	1923	2913
3	20230914	200700	335721804	1923	1923	1923	1923	0
4	20230914	200600	335721804	1923	1923	1923	1923	0
5	20230914	200500	335721804	1923	1923	1923	1923	0
6	20230914	200400	335721804	1923	1923	1923	1923	0
7	20230914	200300	335721804	1923	1923	1923	1923	0
8	20230914	200200	335721804	1923	1923	1923	1923	0
9	20230914	200100	335721804	1923	1923	1923	1923	0
10	20230914	200000	335721804	1923	1923	1923	1923	0
11	20230914	195900	335721804	1923	1923	1923	1923	0
12	20230914	195800	335721804	1923	1923	1923	1923	0
13	20230914	195700	335721804	1923	1923	1923	1923	0
14	20230914	195600	335721804	1923	1923	1923	1923	0
15	20230914	195500	335721804	1923	1923	1923	1923	0
16	20230914	195400	335721804	1923	1923	1923	1923	0
17	20230914	195300	335721804	1923	1923	1923	1923	0
18	20230914	195200	335721804	1923	1923	1923	1923	0
19	20230914	195100	335721804	1923	1923	1923	1923	0
20	20230914	195000	335721804	1923	1923	1923	1923	0
21	20230914	194900	335721804	1923	1923	1923	1923	0
22	20230914	194800	335721804	1923	1923	1923	1923	0
23	20230914	194700	335721804	1923	1923	1923	1923	0
24	20230914	194600	335721804	1923	1923	1923	1923	0
25	20230914	194500	335721804	1923	1923	1923	1923	0
26	20230914	194400	335721804	1923	1923	1923	1923	0
27	20230914	194300	335721804	1923	1923	1923	1923	0
28	20230914	194200	335721804	1923	1923	1923	1923	0
29	20230914	194100	335721804	1923	1923	1923	1923	0
30	20230914	194000	335721804	1923	1923	1923	1923	0
31	20230914	193900	335721804	1923	1923	1923	1923	0
32	20230914	193800	335721804	1923	1923	1923	1923	2913
33	20230914	193700	335721804	1923	1923	1923	1923	0
34	20230914	193600	335721804	1923	1923	1923	1923	0
35	20230914	193500	335721804	1923	1923	1923	1923	0
36	20230914	193400	335721804	1923	1923	1923	1923	0
37	20230914	193300	335721804	1923	1923	1923	1923	0
38	20230914	193200	335721804	1923	1923	1923	1923	0
39	20230914	193100	335721804	1923	1923	1923	1923	0
40	20230914	193000	335721804	1923	1923	1923	1923	0
41	20230914	192900	335721804	1923	1923	1923	1923	0
42	20230914	192800	335721804	1923	1923	1923	1923	0
43	20230914	192700	335721804	1923	1923	1923	1923	0
44	20230914	192600	335721804	1923	1923	1923	1923	0
45	20230914	192500	335721804	1923	1923	1923	1923	0
46	20230914	192400	335721804	1923	1923	1923	1923	0
47	20230914	192300	335721804	1923	1923	1923	1923	0
48	20230914	192200	335721804	1923	1923	1923	1923	0
49	20230914	192100	335721804	1923	1923	1923	1923	0
50	20230914	192000	335721804	1923	1923	1923	1923	0
51	20230914	191900	335721804	1923	1923	1923	1923	0
52	20230914	191800	335721804	1923	1923	1923	1923	0
53	20230914	191700	335721804	1923	1923	1923	1923	0
54	20230914	191600	335721804	1923	1923	1923	1923	0
55	20230914	191500	335721804	1923	1923	1923	1923	0
56	20230914	191400	335721804	1923	1923	1923	1923	0
57	20230914	191300	335721804	1923	1923	1923	1923	0
58	20230914	191200	335721804	1923	1923	1923	1923	0
59	20230914	191100	335721804	1923	1923	1923	1923	0
60	20230914	191000	335721804	1923	1923	1923	1923	0
61	20230914	190900	335721804	1923	1923	1923	1923	0
62	20230914	190800	335721804	1923	1923	1923	1923	2913
63	20230914	190700	335721804	1923	1923	1923	1923	0
64	20230914	190600	335721804	1923	1923	1923	1923	0
65	20230914	190500	335721804	1923	1923	1923	1923	0
66	20230914	190400	335721804	1923	1923	1923	1923	0
67	20230914	190300	335721804	1923	1923	1923	1923	0
68	20230914	190200	335721804	1923	1923	1923	1923	0
69	20230914	190100	335721804	1923	1923	1923	1923	0
70	20230914	190000	335721804	1923	1923	1923	1923	0
71	20230914	185900	335721804	1923	1923	1923	1923	0
72	20230914	185800	335721804	1923	1923	1923	1923	0
73	20230914	185700	335721804	1923	1923	1923	1923	0
74	20230914	185600	335721804	1923	1923	1923	1923	0
75	20230914	185500	335721804	1923	1923	1923	1923	0
76	20230914	185400	335721804	1923	1923	1923	1923	0
77	20230914	185300	335721804	1923	1923	1923	1923	0
78	20230914	185200	335721804	1923	1923	1923	1923	0
79	20230914	185100	335721804	1923	1923	1923	1923	0
80	20230914	185000	335721804	1923	1923	1923	1923	0
81	20230914	184900	335721804	1923	1923	1923	1923	0
82	20230914	184800	335721804	1923	1923	1923	1923	0
83	20230914	184700	335721804	1923	1923	1923	1923	0
84	20230914	184600	335721804	1923	1923	1923	1923	0
85	20230914	184500	335721804	1923	1923	1923	1923	0
86	20230914	184400	335721804	1923	1923	1923	1923	0
87	20230914	184300	335721804	1923	1923	1923	1923	0
88	20230914	184200	335721804	1923	1923	1923	1923	0
89	20230914	184100	335721804	1923	1923	1923	1923	0
90	20230914	184000	335721804	1923	1923	1923	1923	0
91	20230914	183900	335721804	1923	1923	1923	1923	0
92	20230914	183800	335721804	1923	1923	1923	1923	2913
93	20230914	183700	335721804	1923	1923	1923	1923	0
94	20230914	183600	335721804	1923	1923	1923	1923	0
95	20230914	183500	335721804	1923	1923	1923	1923	0
96	20230914	183400	335721804	1923	1923	1923	1923	0
97	20230914	183300	335721804	1923	1923	1923	1923	0
98	20230914	183200	335721804	1923	1923	1923	1923	0
99	20230914	183100	335721804	1923	1923	1923	1923	0
100	20230914	183000	335721804	1923	1923	1923	1923	0
101	20230914	182900	335721804	1923	1923	1923	1923	0
102	20230914	182800	335721804	1923	1923	1923	1923	0
103	20230914	182700	335721804	1923	1923	1923	1923	0
104	20230914	182600	335721804	1923	1923	1923	1923	0
105	20230914	182500	335721804	1923	1923	1923	1923	0
106	20230914	182400	335721804	1923	1923	1923	1923	0
107	20230914	182300	335721804	1923	1923	1923	1923	0
108	20230914	182200	335721804	1923	1923	1923	1923	0
109	20230914	182100	335721804	1923	1923	1923	1923	0
110	20230914	182000	335721804	1923	1923	1923	1923	0
111	20230914	181900	335721804	1923	1923	1923	1923	0
112	20230914	181800	335721804	1923	1923	1923	1923	0
113	20230914	181700	335721804	1923	1923	1923	1923	0
114	20230914	181600	335721804	1923	1923	1923	1923	0
115	20230914	181500	335721804	1923	1923	1923	1923	0
116	20230914	181400	335721804	1923	1923	1923	1923	0
117	20230914	181300	335721804	1923	1923	1923	1923	0
118	20230914	181200	335721804	1923	1923	1923	1923	0
119	20230914	181100	335721804	1923	1923	1923	1923	0
120	20230914	181000	335721804	1923	1923	1923	1923	0
121	20230914	180900	335721804	1923	1923	1923	1923	0
122	20230914	180800	335721804	1923	1923	1923	1923	2913
123	20230914	180700	335721804	1923	1923	1923	1923	0
124	20230914	180600	335721804	1923	1923	1923	1923	0
125	20230914	180500	335721804	1923	1923	1923	1923	0
126	20230914	180400	335721804	1923	1923	1923	1923	0
127	20230914	180300	335721804	1923	1923	1923	1923	0
128	20230914	180200	335721804	1923	1923	1923	1923	0
129	20230914	180100	335721804	1923	1923	1923	1923	0
130	20230914	180000	335721804	1923	1923	1923	1923	0
131	20230914	175900	335721804	1923	1923	1923	1923	0
132	20230914	175800	335721804	1923	1923	1923	1923	0
133	20230914	175700	335721804	1923	1923	1923	1923	0
134	20230914	175600	335721804	1923	1923	1923	1923	0
135	20230914	175500	335721804	1923	1923	1923	1923	0
136	20230914	175400	335721804	1923	1923	1923	1923	0
137	20230914	175300	335721804	1923	1923	1923	1923	0
138	20230914	175200	335721804	1923	1923	1923	1923	0
139	20230914	175100	335721804	1923	1923	1923	1923	0
140	20230914	175000	335721804	1923	1923	1923	1923	0
141	20230914	174900	335721804	1923	1923	1923	1923	0
142	20230914	174800	335721804	1923	1923	1923	1923	0
143	20230914	174700	335721804	1923	1923	1923	1923	0
144	20230914	174600	335721804	1923	1923	1923	1923	0
145	20230914	174500	335721804	1923	1923	1923	1923	0
146	20230914	174400	335721804	1923	1923	1923	1923	0
147	20230914	174300	335721804	1923	1923	1923	1923	0
148	20230914	174200	335721804	1923	1923	1923	1923	0
149	20230914	174100	335721804	1923	1923	1923	1923	0
150	20230914	174000	335721804	1923	1923	1923	1923	0
151	20230914	173900	335721804	1923	1923	1923	1923	0
152	20230914	173800	335721804	1923	1923	1923	1923	2913
153	20230914	173700	335721804	1923	1923	1923	1923	0
154	20230914	173600	335721804	1923	1923	1923	1923	0
155	20230914	173500	335721804	1923	1923	1923	1923	0
156	20230914	173400	335721804	1923	1923	1923	1923	0
157	20230914	173300	335721804	1923	1923	1923	1923	0
158	20230914	173200	335721804	1923	1923	1923	1923	0
159	20230914	173100	335721804	1923	1923	1923	1923	0
160	20230914	173000	335721804	1923	1923	1923	1923	0
161	20230914	172900	335721804	1923	1923	1923	1923	0
162	20230914	172800	335721804	1923	1923	1923	1923	0
163	20230914	172700	335721804	1923	1923	1923	1923	0
164	20230914	172600	335721804	1923	1923	1923	1923	0
165	20230914	172500	335721804	1923	1923	1923	1923	0
166	20230914	172400	335721804	1923	1923	1923	1923	0
167	20230914	172300	335721804	1923	1923	1923	1923	0
168	20230914	172200	335721804	1923	1923	1923	1923	0
169	20230914	172100	335721804	1923	1923	1923	1923	0
170	20230914	172000	335721804	1923	1923	1923	1923	0
171	20230914	171900	335721804	1923	1923	1923	1923	0
172	20230914	171800	335721804	1923	1923	1923	1923	0
173	20230914	171700	335721804	1923	1923	1923	1923	0
174	20230914	171600	335721804	1923	1923	1923	1923	0
175	20230914	171500	335721804	1923	1923	1923	1923	0
176	20230914	171400	335721804	1923	1923	1923	1923	0
177	20230914	171300	335721804	1923	1923	1923	1923	0
178	20230914	171200	335721804	1923	1923	1923	1923	0
179	20230914	171100	335721804	1923	1923	1923	1923	0
180	20230914	171000	335721804	1923	1923	1923	1923	0
181	20230914	170900	335721804	1923	1923	1923	1923	0
182	20230914	170800	335721804	1923	1923	1923	1923	2913
183	20230914	170700	335721804	1923	1923	1923	1923	0
184	20230914	170600	335721804	1923	1923	1923	1923	0
185	20230914	170500	335721804	1923	1923	1923	1923	0
186	20230914	170400	335721804	1923	1923	1923	1923	0
187	20230914	170300	335721804	1923	1923	1923	1923	0
188	20230914	170200	335721804	1923	1923	1923	1923	0
189	20230914	170100	335721804	1923	1923	1923	1923	0
190	20230914	170000	335721804	1923	1923	1923	1923	0
191	20230914	165900	335721804	1923	1923	1923	1923	0
192	20230914	165800	335721804	1923	1923	1923	1923	0
193	20230914	165700	335721804	1923	1923	1923	1923	0
194	20230914	165600	335721804	1923	1923	1923	1923	0
195	20230914	165500	335721804	1923	1923	1923	1923	0
196	20230914	165400	335721804	1923	1923	1923	1923	0
197	20230914	165300	335721804	1923	1923	1923	1923	0
198	20230914	165200	335721804	1923	1923	1923	1923	0
199	20230914	165100	335721804	1923	1923	1923	1923	0
200	20230914	165000	335721804	1923	1923	1923	1923	0
201	20230914	164900	335721804	1923	1923	1923	1923	0
202	20230914	164800	335721804	1923	1923	1923	1923	0
203	20230914	164700	335721804	1923	1923	1923	1923	0
204	20230914	164600	335721804	1923	1923	1923	1923	0
205	20230914	164500	335721804	1923	1923	1923	1923	0
206	20230914	164400	335721804	1923	1923	1923	1923	0
207	20230914	164300	335721804	1923	1923	1923	1923	0
208	20230914	164200	335721804	1923	1923	1923	1923	0
209	20230914	164100	335721804	1923	1923	1923	1923	0
210	20230914	164000	335721804	1923	1923	1923	1923	0
211	20230914	163900	335721804	1923	1923	1923	1923	0
212	20230914	163800	335721804	1923	1923	1923	1923	2913
213	20230914	163700	335721804	1923	1923	1923	1923	0
214	20230914	163600	335721804	1923	1923	1923	1923	0
215	20230914	163500	335721804	1923	1923	1923	1923	0
216	20230914	163400	335721804	1923	1923	1923	1923	0
217	20230914	163300	335721804	1923	1923	1923	1923	0
218	20230914	163200	335721804	1923	1923	1923	1923	0
219	20230914	163100	335721804	1923	1923	1923	1923	0
220	20230914	163000	335721804	1923	1923	1923	1923	0
221	20230914	162900	335721804	1923	1923	1923	1923	0
222	20230914	162800	335721804	1923	1923	1923	1923	0
223	20230914	162700	335721804	1923	1923	1923	1923	0
224	20230914	162600	335721804	1923	1923	1923	1923	0
225	20230914	162500	335721804	1923	1923	1923	1923	0
226	20230914	162400	335721804	1923	1923	1923	1923	0
227	20230914	162300	335721804	1923	1923	1923	1923	0
228	20230914	162200	335721804	1923	1923	1923	1923	0
229	20230914	162100	335721804	1923	1923	1923	1923	0
230	20230914	162000	335721804	1923	1923	1923	1923	0
231	20230914	161900	335721804	1923	1923	1923	1923	0
232	20230914	161800	335721804	1923	1923	1923	1923	0
233	20230914	161700	335721804	1923	1923	1923	1923	0
234	20230914	161600	335721804	1923	1923	1923	1923	0
235	20230914	161500	335721804	1923	1923	1923	1923	0
236	20230914	161400	335721804	1923	1923	1923	1923	0
237	20230914	161300	335721804	1923	1923	1923	1923	0
238	20230914	161200	335721804	1923	1923	1923	1923	0
239	20230914	161100	335721804	1923	1923	1923	1923	0
240	20230914	161000	335721804	1923	1923	1923	1923	0
241	20230914	160900	335721804	1923	1923	1923	1923	0
242	20230914	160800	335721804	1923	1923	1923	1923	2913
243	20230914	160700	335721804	1923	1923	1923	1923	0
244	20230914	160600	335721804	1923	1923	1923	1923	0
245	20230914	160500	335721804	1923	1923	1923	1923	0
246	20230914	160400	335721804	1923	1923	1923	1923	0
247	20230914	160300	335721804	1923	1923	1923	1923	0
248	20230914	160200	335721804	1923	1923	1923	1923	0
249	20230914	160100	335721804	1923	1923	1923	1923	0
250	20230914	160000	335721804	1923	1923	1923	1923	0
251	20230914	155900	335721804	1923	1923	1923	1923	0
252	20230914	155800	335721804	1923	1923	1923	1923	0
253	20230914	155700	335721804	1923	1923	1923	1923	0
254	20230914	155600	335721804	1923	1923	1923	1923	0
255	20230914	155500	335721804	1923	1923	1923	1923	0
256	20230914	155400	335721804	1923	1923	1923	1923	0
257	20230914	155300	335721804	1923	1923	1923	1923	0
258	20230914	155200	335721804	1923	1923	1923	1923	0
259	20230914	155100	335721804	1923	1923	1923	1923	0
260	20230914	155000	335721804	1923	1923	1923	1923	0
261	20230914	154900	335721804	1923	1923	1923	1923	0
262	20230914	154800	335721804	1923	1923	1923	1923	0
263	20230914	154700	335721804	1923	1923	1923	1923	0
264	20230914	154600	335721804	1923	1923	1923	1923	0
265	20230914	154500	335721804	1923	1923	1923	1923	0
266	20230914	154400	335721804	1923	1923	1923	1923	0
267	20230914	154300	335721804	1923	1923	1923	1923	0
268	20230914	154200	335721804	1923	1923	1923	1923	0
269	20230914	154100	335721804	1923	1923	1923	1923	0
270	20230914	154000	335721804	1923	1923	1923	1923	0
271	20230914	153900	335721804	1923	1923	1923	1923	0
272	20230914	153800	335721804	1923	1923	1923	1923	2913
273	20230914	153700	335721804	1923	1923	1923	1923	0
274	20230914	153600	335721804	1923	1923	1923	1923	0
275	20230914	153500	335721804	1923	1923	1923	1923	0
276	20230914	153400	335721804	1923	1923	1923	1923	0
277	20230914	153300	335721804	1923	1923	1923	1923	0
278	20230914	153200	335721804	1923	1923	1923	1923	0
279	20230914	153100	335721804	1923	1923	1923	1923	0
280	20230914	153000	335721804	1923	1923	1923	1923	2913
281	20230914	152900	330120105	1920	1920	1920	1920	0
282	20230914	152800	330120105	1920	1920	1920	1920	0
283	20230914	152700	330120105	1920	1920	1920	1920	0
284	20230914	152600	330120105	1920	1920	1920	1920	0
285	20230914	152500	330120105	1920	1920	1920	1920	0
286	20230914	152400	330120105	1920	1920	1920	1920	0
287	20230914	152300	330120105	1920	1920	1920	1920	0
288	20230914	152200	330120105	1920	1920	1920	1920	0
289	20230914	152100	330120105	1920	1920	1920	1920	0
290	20230914	152000	330120105	1920	1920	1920	1920	0
291	20230914	151900	330120105	1920	1924	1924	1920	853
292	20230914	151800	328480821	1920	1920	1920	1914	563
293	20230914	151700	327401988	1917	1924	1924	1915	802
294	20230914	151600	325860268	1924	1920	1924	1917	777
295	20230914	151500	324365749	1923	1924	1924	1920	853
296	20230914	151400	322724972	1923	1922	1923	1917	2388
297	20230914	151300	318141852	1922	1924	1924	1922	1008
298	20230914	151200	316203874	1924	1924	1925	1923	15152
299	20230914	151100	287044848	1924	1923	1924	1923	2737
300	20230914	151000	281779218	1923	1921	1923	1921	454
301	20230914	150900	280906298	1922	1922	1922	1922	682
302	20230914	150800	279595494	1917	1924	1924	1917	1450
303	20230914	150700	276810429	1923	1923	1924	1923	3495
304	20230914	150600	270086178	1923	1923	1924	1923	985
305	20230914	150500	268191052	1924	1923	1925	1923	2654
306	20230914	150400	263084601	1923	1923	1924	1923	1120
307	20230914	150300	260929762	1923	1923	1923	1922	640
308	20230914	150200	259699044	1923	1924	1924	1923	753
309	20230914	150100	258250377	1923	1924	1924	1923	1853
310	20230914	150000	254685387	1924	1923	1924	1923	602
311	20230914	145900	253527280	1923	1921	1923	1920	3691
312	20230914	145800	246436614	1921	1920	1921	1920	871
313	20230914	145700	244763897	1920	1918	1920	1918	589
314	20230914	145600	243633494	1918	1918	1919	1918	468
315	20230914	145500	242735767	1918	1916	1918	1916	682
316	20230914	145400	241428206	1916	1916	1916	1914	474
317	20230914	145300	240520025	1916	1916	1916	1916	20
318	20230914	145200	240481705	1916	1916	1916	1916	15
319	20230914	145100	240452965	1917	1917	1917	1917	0
320	20230914	145000	240452965	1917	1917	1917	1917	0
321	20230914	144900	240452965	1917	1917	1917	1917	1556
322	20230914	144800	237470113	1917	1917	1917	1917	444
323	20230914	144700	236618965	1917	1917	1917	1917	6
324	20230914	144600	236607463	1916	1916	1916	1916	0
325	20230914	144500	236607463	1916	1916	1916	1916	4
326	20230914	144400	236599799	1916	1916	1916	1916	41
327	20230914	144300	236521243	1917	1916	1917	1916	51
328	20230914	144200	236423526	1917	1917	1917	1917	20
329	20230914	144100	236385186	1917	1917	1917	1917	0
330	20230914	144000	236385186	1917	1917	1917	1917	1
331	20230914	143900	236383269	1917	1917	1917	1917	0
332	20230914	143800	236383269	1917	1917	1917	1917	0
333	20230914	143700	236383269	1917	1917	1917	1917	5
334	20230914	143600	236373684	1917	1916	1917	1916	363
335	20230914	143500	235678175	1916	1916	1916	1916	1
336	20230914	143400	235676259	1915	1915	1915	1915	0
337	20230914	143300	235676259	1915	1915	1915	1915	0
338	20230914	143200	235676259	1915	1915	1915	1915	0
339	20230914	143100	235676259	1915	1915	1915	1915	66
340	20230914	143000	235549869	1915	1915	1915	1915	0
341	20230914	142900	235549869	1915	1913	1915	1913	1396
342	20230914	142800	232877474	1913	1913	1913	1913	1
343	20230914	142700	232875561	1913	1913	1913	1913	10
344	20230914	142600	232856431	1915	1915	1915	1915	0
345	20230914	142500	232856431	1915	1915	1915	1915	0
346	20230914	142400	232856431	1915	1915	1915	1915	0
347	20230914	142300	232856431	1915	1913	1915	1913	1543
348	20230914	142200	229904008	1913	1913	1913	1913	5
349	20230914	142100	229894443	1913	1913	1913	1912	1207
350	20230914	142000	227586627	1914	1914	1914	1914	0
351	20230914	141900	227586627	1914	1914	1914	1914	0
352	20230914	141800	227586627	1914	1914	1914	1914	0
353	20230914	141700	227586627	1914	1914	1914	1914	0
354	20230914	141600	227586627	1914	1915	1915	1913	11
355	20230914	141500	227565581	1913	1913	1913	1913	0
356	20230914	141400	227565581	1913	1914	1914	1913	554
357	20230914	141300	226505308	1915	1915	1915	1915	0
358	20230914	141200	226505308	1915	1915	1915	1915	1
359	20230914	141100	226503393	1914	1914	1914	1914	30
360	20230914	141000	226445973	1915	1915	1915	1915	50
361	20230914	140900	226350223	1915	1917	1917	1915	129
362	20230914	140800	226103123	1918	1918	1918	1918	0
363	20230914	140700	226103123	1918	1918	1918	1918	3
364	20230914	140600	226097369	1918	1918	1918	1918	44
365	20230914	140500	226012977	1918	1916	1918	1916	1332
366	20230914	140400	223459225	1915	1915	1915	1915	232
367	20230914	140300	223014945	1914	1914	1914	1914	26
368	20230914	140200	222965181	1914	1914	1914	1914	26
369	20230914	140100	222915417	1914	1914	1914	1914	0
370	20230914	140000	222915417	1914	1914	1914	1914	13
371	20230914	135900	222890535	1914	1914	1914	1914	9
372	20230914	135800	222873309	1914	1915	1915	1914	14
373	20230914	135700	222846512	1914	1914	1914	1914	15
374	20230914	135600	222817802	1914	1914	1914	1914	127
375	20230914	135500	222574724	1914	1914	1914	1914	0
376	20230914	135400	222574724	1914	1914	1914	1914	29
377	20230914	135300	222519218	1915	1915	1915	1915	1
378	20230914	135200	222517303	1914	1915	1915	1914	39
379	20230914	135100	222442656	1914	1914	1914	1914	0
380	20230914	135000	222442656	1914	1914	1914	1914	286
381	20230914	134900	221895252	1914	1914	1914	1914	0
382	20230914	134800	221895252	1914	1914	1914	1914	35
383	20230914	134700	221828262	1914	1915	1915	1914	109
384	20230914	134600	221619536	1914	1914	1914	1914	35
385	20230914	134500	221552546	1915	1916	1916	1915	508
386	20230914	134400	220579724	1916	1916	1916	1916	4
387	20230914	134300	220572060	1915	1916	1916	1915	87
388	20230914	134200	220405451	1917	1917	1917	1917	0
389	20230914	134100	220405451	1917	1917	1917	1917	1
390	20230914	134000	220403534	1917	1917	1917	1917	0
391	20230914	133900	220403534	1917	1917	1917	1917	0
392	20230914	133800	220403534	1917	1916	1917	1916	357
393	20230914	133700	219719521	1916	1916	1916	1916	209
394	20230914	133600	219319077	1915	1915	1915	1915	30
395	20230914	133500	219261627	1916	1916	1916	1916	0
396	20230914	133400	219261627	1916	1916	1916	1916	0
397	20230914	133300	219261627	1916	1916	1916	1916	220
398	20230914	133200	218840107	1916	1916	1916	1916	0
399	20230914	133100	218840107	1916	1916	1918	1916	1875
400	20230914	133000	215245312	1916	1916	1916	1916	0
401	20230914	132900	215245312	1916	1915	1916	1915	111
402	20230914	132800	215032746	1915	1914	1915	1914	145
403	20230914	132700	214755215	1914	1914	1914	1914	52
404	20230914	132600	214655687	1914	1913	1914	1913	3
405	20230914	132500	214649947	1914	1914	1914	1914	49
406	20230914	132400	214556161	1914	1913	1914	1913	71
407	20230914	132300	214420337	1914	1912	1914	1912	2
408	20230914	132200	214416511	1912	1914	1914	1912	107
409	20230914	132100	214211924	1915	1916	1916	1915	253
410	20230914	132000	213727428	1916	1916	1916	1916	0
411	20230914	131900	213727428	1916	1916	1916	1916	13
412	20230914	131800	213702520	1916	1916	1916	1916	0
413	20230914	131700	213702520	1916	1916	1916	1916	0
414	20230914	131600	213702520	1916	1916	1916	1916	0
415	20230914	131500	213702520	1916	1916	1916	1916	0
416	20230914	131400	213702520	1916	1914	1916	1913	677
417	20230914	131300	212406526	1913	1913	1914	1913	43
418	20230914	131200	212324266	1915	1915	1915	1915	0
419	20230914	131100	212324266	1915	1915	1915	1915	2
420	20230914	131000	212320436	1915	1915	1915	1915	0
421	20230914	130900	212320436	1915	1915	1915	1915	10
422	20230914	130800	212301286	1915	1915	1915	1912	1211
423	20230914	130700	209983792	1916	1916	1916	1916	500
424	20230914	130600	209025792	1916	1916	1916	1916	1
425	20230914	130500	209023876	1916	1916	1916	1916	0
426	20230914	130400	209023876	1916	1916	1916	1916	0
427	20230914	130300	209023876	1916	1916	1916	1916	149
428	20230914	130200	208738392	1917	1917	1917	1917	0
429	20230914	130100	208738392	1917	1913	1917	1913	770
430	20230914	130000	207264565	1913	1913	1913	1913	10
431	20230914	125900	207245435	1913	1913	1913	1913	102
432	20230914	125800	207050309	1910	1914	1914	1910	20055
433	20230914	125700	168740792	1914	1914	1914	1914	13
434	20230914	125600	168715910	1915	1915	1915	1915	0
435	20230914	125500	168715910	1915	1915	1915	1915	1
436	20230914	125400	168713995	1915	1915	1915	1915	0
437	20230914	125300	168713995	1915	1915	1915	1915	10
438	20230914	125200	168694845	1915	1912	1915	1912	20
439	20230914	125100	168656572	1914	1913	1914	1912	192
440	20230914	125000	168289161	1913	1913	1913	1913	0
441	20230914	124900	168289161	1913	1913	1913	1913	0
442	20230914	124800	168289161	1913	1915	1915	1913	63
443	20230914	124700	168168599	1916	1916	1916	1916	3
444	20230914	124600	168162851	1915	1915	1915	1915	70
445	20230914	124500	168028801	1916	1915	1916	1915	373
446	20230914	124400	167314482	1915	1915	1915	1915	0
447	20230914	124300	167314482	1915	1915	1915	1915	0
448	20230914	124200	167314482	1915	1915	1915	1915	317
449	20230914	124100	166707427	1916	1916	1916	1916	71
450	20230914	124000	166571391	1915	1916	1916	1915	66
451	20230914	123900	166444971	1916	1916	1916	1916	0
452	20230914	123800	166444971	1916	1916	1916	1916	1
453	20230914	123700	166443055	1916	1913	1916	1913	190
454	20230914	123600	166079239	1912	1916	1916	1912	237
455	20230914	123500	165625827	1917	1917	1917	1917	0
456	20230914	123400	165625827	1917	1917	1917	1917	21
457	20230914	123300	165585570	1916	1916	1916	1916	0
458	20230914	123200	165585570	1916	1916	1916	1916	0
459	20230914	123100	165585570	1916	1916	1916	1916	0
460	20230914	123000	165585570	1916	1916	1916	1916	0
461	20230914	122900	165585570	1916	1916	1916	1916	0
462	20230914	122800	165585570	1916	1916	1916	1916	0
463	20230914	122700	165585570	1916	1916	1916	1916	1
464	20230914	122600	165583654	1917	1917	1917	1917	0
465	20230914	122500	165583654	1917	1916	1917	1916	100
466	20230914	122400	165392032	1916	1916	1916	1916	1
467	20230914	122300	165390116	1917	1916	1917	1916	5
468	20230914	122200	165380533	1916	1916	1916	1916	0
469	20230914	122100	165380533	1916	1916	1916	1916	4
470	20230914	122000	165372869	1917	1917	1917	1917	1
471	20230914	121900	165370952	1917	1917	1917	1917	1
472	20230914	121800	165369035	1917	1917	1917	1917	100
473	20230914	121700	165177335	1917	1917	1917	1917	0
474	20230914	121600	165177335	1917	1914	1917	1914	884
475	20230914	121500	163483762	1913	1913	1913	1913	26
476	20230914	121400	163434024	1913	1913	1913	1913	0
477	20230914	121300	163434024	1913	1913	1913	1913	26
478	20230914	121200	163384286	1913	1913	1913	1913	0
479	20230914	121100	163384286	1913	1913	1913	1913	27
480	20230914	121000	163332635	1913	1913	1913	1913	9
481	20230914	120900	163315418	1913	1913	1913	1913	26
482	20230914	120800	163265680	1913	1913	1913	1913	0
483	20230914	120700	163265680	1913	1914	1914	1913	29
484	20230914	120600	163210200	1914	1914	1914	1914	3
485	20230914	120500	163204458	1913	1913	1913	1913	38
486	20230914	120400	163131764	1913	1913	1913	1913	20
487	20230914	120300	163093504	1913	1913	1913	1913	0
488	20230914	120200	163093504	1913	1913	1913	1913	0
489	20230914	120100	163093504	1913	1913	1913	1913	88
490	20230914	120000	162925160	1913	1913	1913	1913	19
491	20230914	115900	162888813	1913	1913	1913	1913	19
492	20230914	115800	162852466	1913	1913	1913	1913	29
493	20230914	115700	162796989	1914	1914	1914	1914	1
494	20230914	115600	162795075	1913	1914	1914	1913	22
495	20230914	115500	162752988	1913	1913	1913	1913	21
496	20230914	115400	162712815	1913	1913	1913	1913	29
497	20230914	115300	162657338	1913	1913	1913	1913	21
498	20230914	115200	162617165	1914	1914	1914	1914	3
499	20230914	115100	162611423	1914	1914	1914	1913	22
500	20230914	115000	162569335	1914	1913	1914	1913	332
501	20230914	114900	161934218	1912	1912	1914	1912	23
502	20230914	114800	161890240	1914	1914	1914	1914	1
503	20230914	114700	161888326	1913	1913	1913	1913	161
504	20230914	114600	161580333	1913	1912	1913	1912	21
505	20230914	114500	161540180	1913	1913	1913	1913	1
506	20230914	114400	161538267	1912	1912	1912	1911	128
507	20230914	114300	161293552	1911	1911	1911	1911	224
508	20230914	114200	160865488	1910	1910	1910	1910	20
509	20230914	114100	160827288	1910	1911	1911	1910	557
510	20230914	114000	159763408	1911	1911	1911	1911	167
511	20230914	113900	159444271	1911	1912	1912	1911	195
512	20230914	113800	159071623	1913	1913	1913	1912	11
513	20230914	113700	159050589	1913	1913	1913	1913	1
514	20230914	113600	159048676	1912	1912	1912	1912	0
515	20230914	113500	159048676	1912	1912	1912	1912	0
516	20230914	113400	159048676	1912	1912	1912	1912	0
517	20230914	113300	159048676	1912	1912	1912	1912	0
518	20230914	113200	159048676	1912	1912	1912	1912	9
519	20230914	113100	159031468	1913	1913	1913	1913	0
520	20230914	113000	159031468	1913	1913	1913	1913	9
521	20230914	112900	159014251	1912	1912	1912	1912	0
522	20230914	112800	159014251	1912	1912	1912	1912	68
523	20230914	112700	158884235	1912	1912	1912	1912	55
524	20230914	112600	158779075	1913	1913	1913	1913	0
525	20230914	112500	158779075	1913	1913	1913	1913	1
526	20230914	112400	158777162	1912	1912	1912	1912	1
527	20230914	112300	158775250	1913	1913	1913	1913	0
528	20230914	112200	158775250	1913	1913	1913	1913	0
529	20230914	112100	158775250	1913	1913	1913	1912	115
530	20230914	112000	158555266	1913	1913	1913	1913	50
531	20230914	111900	158459616	1914	1914	1914	1914	0
532	20230914	111800	158459616	1914	1914	1914	1914	0
533	20230914	111700	158459616	1914	1914	1914	1914	0
534	20230914	111600	158459616	1914	1914	1914	1914	1
535	20230914	111500	158457702	1914	1911	1914	1911	38
536	20230914	111400	158385081	1911	1911	1911	1911	9
537	20230914	111300	158367882	1912	1911	1912	1911	390
538	20230914	111200	157622240	1912	1912	1912	1912	2
539	20230914	111100	157618416	1911	1911	1911	1911	0
540	20230914	111000	157618416	1911	1910	1911	1910	786
541	20230914	110900	156116849	1911	1911	1911	1911	0
542	20230914	110800	156116849	1911	1910	1911	1910	62
543	20230914	110700	155998428	1911	1911	1911	1911	0
544	20230914	110600	155998428	1911	1911	1911	1911	0
545	20230914	110500	155998428	1911	1910	1911	1910	10
546	20230914	110400	155979327	1909	1909	1909	1909	39
547	20230914	110300	155904876	1909	1909	1909	1909	0
548	20230914	110200	155904876	1909	1910	1910	1909	41
549	20230914	110100	155826606	1909	1910	1910	1909	451
550	20230914	110000	154965205	1910	1910	1910	1910	114
551	20230914	105900	154747465	1910	1910	1910	1910	39
552	20230914	105800	154672975	1911	1911	1911	1911	3
553	20230914	105700	154667242	1910	1911	1911	1909	53
554	20230914	105600	154566055	1909	1909	1909	1909	0
555	20230914	105500	154566055	1909	1909	1909	1909	9
556	20230914	105400	154548874	1909	1909	1909	1909	0
557	20230914	105300	154548874	1909	1909	1909	1909	0
558	20230914	105200	154548874	1909	1909	1909	1909	47
559	20230914	105100	154459151	1909	1909	1909	1909	0
560	20230914	105000	154459151	1909	1909	1909	1909	500
561	20230914	104900	153504651	1909	1911	1911	1909	57
562	20230914	104800	153395836	1909	1909	1909	1909	48
563	20230914	104700	153304204	1909	1911	1911	1909	10
564	20230914	104600	153285112	1909	1911	1911	1909	52
565	20230914	104500	153185834	1911	1911	1911	1911	1
566	20230914	104400	153183923	1909	1910	1910	1909	73
567	20230914	104300	153044546	1910	1910	1910	1910	0
568	20230914	104200	153044546	1910	1910	1910	1910	56
569	20230914	104100	152937586	1910	1910	1910	1909	659
570	20230914	104000	151678905	1910	1910	1910	1910	351
571	20230914	103900	151008495	1910	1910	1911	1910	1214
572	20230914	103800	148689599	1910	1910	1910	1910	9
573	20230914	103700	148672409	1910	1910	1910	1910	54
574	20230914	103600	148569269	1910	1910	1910	1910	100
575	20230914	103500	148378269	1910	1911	1911	1910	70
576	20230914	103400	148244562	1911	1910	1911	1910	401
577	20230914	103300	147478640	1909	1910	1910	1909	67
578	20230914	103200	147350732	1909	1910	1910	1909	702
579	20230914	103100	146009913	1909	1909	1909	1909	55
580	20230914	103000	145904918	1909	1911	1911	1909	57
581	20230914	102900	145796103	1910	1910	1910	1910	10850
582	20230914	102800	125072603	1911	1910	1911	1910	145
583	20230914	102700	124795567	1910	1910	1911	1910	519
584	20230914	102600	123804207	1911	1911	1911	1910	1199
585	20230914	102500	121512978	1911	1911	1911	1910	359
586	20230914	102400	120826987	1911	1913	1913	1911	2609
587	20230914	102300	115839004	1912	1912	1914	1912	74
588	20230914	102200	115697514	1912	1912	1912	1912	28
589	20230914	102100	115643978	1912	1913	1913	1912	538
590	20230914	102000	114615222	1912	1913	1913	1912	500
591	20230914	101900	113659075	1913	1915	1915	1913	78
592	20230914	101800	113509799	1913	1915	1915	1913	39
593	20230914	101700	113435188	1913	1913	1913	1913	0
594	20230914	101600	113435188	1913	1915	1915	1913	101
595	20230914	101500	113241775	1913	1912	1913	1912	44
596	20230914	101400	113157612	1912	1912	1912	1912	37
597	20230914	101300	113086868	1915	1915	1915	1912	325
598	20230914	101200	112464740	1912	1914	1914	1912	360
599	20230914	101100	111776120	1913	1916	1916	1913	622
600	20230914	101000	110586146	1917	1916	1917	1916	19
601	20230914	100900	110549732	1916	1916	1916	1916	0
602	20230914	100800	110549732	1916	1916	1916	1916	6
603	20230914	100700	110538236	1916	1916	1916	1916	14
604	20230914	100600	110511412	1914	1915	1915	1914	977
605	20230914	100500	108640784	1914	1914	1915	1914	69
606	20230914	100400	108508717	1915	1915	1915	1915	1676
607	20230914	100300	105299177	1915	1916	1916	1915	309
608	20230914	100200	104707142	1918	1915	1918	1915	36
609	20230914	100100	104638199	1918	1916	1918	1916	697
610	20230914	100000	103302737	1916	1918	1918	1916	44
611	20230914	095900	103218431	1915	1918	1918	1915	2086
612	20230914	095800	99221738	1916	1916	1916	1915	1374
613	20230914	095700	96589155	1918	1916	1918	1916	12
614	20230914	095600	96566161	1918	1918	1918	1916	208
615	20230914	095500	96167319	1915	1915	1915	1915	9
616	20230914	095400	96150084	1914	1914	1914	1914	31
617	20230914	095300	96090750	1914	1914	1914	1914	9
618	20230914	095200	96073524	1918	1918	1918	1914	49
619	20230914	095100	95979650	1918	1914	1918	1914	29
620	20230914	095000	95924113	1914	1914	1915	1914	32
621	20230914	094900	95862835	1914	1914	1914	1914	54
622	20230914	094800	95759479	1913	1917	1918	1913	1784
623	20230914	094700	92341083	1917	1915	1918	1915	11
624	20230914	094600	92320013	1918	1918	1918	1918	3
625	20230914	094500	92314259	1918	1918	1918	1915	119
626	20230914	094400	92086299	1918	1916	1918	1915	28
627	20230914	094300	92032674	1918	1915	1918	1915	476
628	20230914	094200	91121128	1915	1915	1915	1915	176
629	20230914	094100	90784088	1918	1915	1918	1915	47
630	20230914	094000	90694080	1918	1914	1918	1913	2971
631	20230914	093900	85007639	1914	1918	1918	1914	10
632	20230914	093800	84988495	1913	1915	1915	1913	14
633	20230914	093700	84961711	1918	1913	1918	1913	3
634	20230914	093600	84955967	1913	1913	1918	1913	20
635	20230914	093500	84917667	1917	1917	1917	1917	33
636	20230914	093400	84854406	1913	1918	1918	1913	517
637	20230914	093300	83863365	1917	1917	1917	1917	7
638	20230914	093200	83849946	1917	1917	1917	1917	511
639	20230914	093100	82870359	1917	1912	1917	1912	52
640	20230914	093000	82770680	1912	1913	1913	1912	59
641	20230914	092900	82657821	1918	1915	1918	1913	37
642	20230914	092800	82586962	1915	1920	1920	1915	3
643	20230914	092700	82581212	1916	1916	1920	1916	387
644	20230914	092600	81839696	1920	1918	1920	1916	1158
645	20230914	092500	79619942	1923	1923	1923	1923	0
646	20230914	092400	79619942	1923	1923	1923	1923	56
647	20230914	092300	79512254	1924	1924	1924	1924	0
648	20230914	092200	79512254	1924	1923	1924	1918	4801
649	20230914	092100	70299514	1924	1924	1924	1924	21
650	20230914	092000	70259110	1924	1924	1924	1924	0
651	20230914	091900	70259110	1924	1925	1925	1924	113
652	20230914	091800	70041694	1925	1925	1925	1924	110
653	20230914	091700	69830034	1925	1925	1925	1925	12
654	20230914	091600	69806934	1924	1924	1924	1924	20
655	20230914	091500	69768454	1924	1923	1925	1923	263
656	20230914	091400	69262247	1923	1922	1924	1921	3418
657	20230914	091300	62691363	1923	1920	1923	1920	13905
658	20230914	091200	35957821	1921	1917	1921	1916	13357
659	20230914	091100	10348904	1916	1913	1916	1913	661
660	20230914	091000	9082503	1916	1912	1917	1912	840
661	20230914	090900	7474436	1912	1914	1914	1912	51
662	20230914	090800	7376882	1914	1914	1914	1912	280
663	20230914	090700	6841018	1914	1914	1914	1914	11
664	20230914	090600	6819964	1914	1914	1914	1914	21
665	20230914	090500	6779770	1911	1913	1913	1911	234
666	20230914	090400	6332390	1913	1916	1916	1913	3
667	20230914	090300	6326648	1916	1911	1916	1911	90
668	20230914	090200	6154443	1917	1917	1917	1917	0
669	20230914	090100	6154443	1917	1917	1917	1904	56
670	20230914	090000	6047793	1900	1900	1903	1900	3183