KissMeData/223310/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201700	96038528	1912	1912	1912	1912	1424
3	20230904	201600	96038528	1912	1912	1912	1912	0
4	20230904	201500	96038528	1912	1912	1912	1912	0
5	20230904	201400	96038528	1912	1912	1912	1912	0
6	20230904	201300	96038528	1912	1912	1912	1912	0
7	20230904	201200	96038528	1912	1912	1912	1912	0
8	20230904	201100	96038528	1912	1912	1912	1912	0
9	20230904	201000	96038528	1912	1912	1912	1912	0
10	20230904	200900	96038528	1912	1912	1912	1912	0
11	20230904	200800	96038528	1912	1912	1912	1912	0
12	20230904	200700	96038528	1912	1912	1912	1912	0
13	20230904	200600	96038528	1912	1912	1912	1912	0
14	20230904	200500	96038528	1912	1912	1912	1912	0
15	20230904	200400	96038528	1912	1912	1912	1912	0
16	20230904	200300	96038528	1912	1912	1912	1912	0
17	20230904	200200	96038528	1912	1912	1912	1912	0
18	20230904	200100	96038528	1912	1912	1912	1912	0
19	20230904	200000	96038528	1912	1912	1912	1912	0
20	20230904	195900	96038528	1912	1912	1912	1912	0
21	20230904	195800	96038528	1912	1912	1912	1912	0
22	20230904	195700	96038528	1912	1912	1912	1912	0
23	20230904	195600	96038528	1912	1912	1912	1912	0
24	20230904	195500	96038528	1912	1912	1912	1912	0
25	20230904	195400	96038528	1912	1912	1912	1912	0
26	20230904	195300	96038528	1912	1912	1912	1912	0
27	20230904	195200	96038528	1912	1912	1912	1912	0
28	20230904	195100	96038528	1912	1912	1912	1912	0
29	20230904	195000	96038528	1912	1912	1912	1912	0
30	20230904	194900	96038528	1912	1912	1912	1912	0
31	20230904	194800	96038528	1912	1912	1912	1912	0
32	20230904	194700	96038528	1912	1912	1912	1912	1424
33	20230904	194600	96038528	1912	1912	1912	1912	0
34	20230904	194500	96038528	1912	1912	1912	1912	0
35	20230904	194400	96038528	1912	1912	1912	1912	0
36	20230904	194300	96038528	1912	1912	1912	1912	0
37	20230904	194200	96038528	1912	1912	1912	1912	0
38	20230904	194100	96038528	1912	1912	1912	1912	0
39	20230904	194000	96038528	1912	1912	1912	1912	0
40	20230904	193900	96038528	1912	1912	1912	1912	0
41	20230904	193800	96038528	1912	1912	1912	1912	0
42	20230904	193700	96038528	1912	1912	1912	1912	0
43	20230904	193600	96038528	1912	1912	1912	1912	0
44	20230904	193500	96038528	1912	1912	1912	1912	0
45	20230904	193400	96038528	1912	1912	1912	1912	0
46	20230904	193300	96038528	1912	1912	1912	1912	0
47	20230904	193200	96038528	1912	1912	1912	1912	0
48	20230904	193100	96038528	1912	1912	1912	1912	0
49	20230904	193000	96038528	1912	1912	1912	1912	0
50	20230904	192900	96038528	1912	1912	1912	1912	0
51	20230904	192800	96038528	1912	1912	1912	1912	0
52	20230904	192700	96038528	1912	1912	1912	1912	0
53	20230904	192600	96038528	1912	1912	1912	1912	0
54	20230904	192500	96038528	1912	1912	1912	1912	0
55	20230904	192400	96038528	1912	1912	1912	1912	0
56	20230904	192300	96038528	1912	1912	1912	1912	0
57	20230904	192200	96038528	1912	1912	1912	1912	0
58	20230904	192100	96038528	1912	1912	1912	1912	0
59	20230904	192000	96038528	1912	1912	1912	1912	0
60	20230904	191900	96038528	1912	1912	1912	1912	0
61	20230904	191800	96038528	1912	1912	1912	1912	0
62	20230904	191700	96038528	1912	1912	1912	1912	1424
63	20230904	191600	96038528	1912	1912	1912	1912	0
64	20230904	191500	96038528	1912	1912	1912	1912	0
65	20230904	191400	96038528	1912	1912	1912	1912	0
66	20230904	191300	96038528	1912	1912	1912	1912	0
67	20230904	191200	96038528	1912	1912	1912	1912	0
68	20230904	191100	96038528	1912	1912	1912	1912	0
69	20230904	191000	96038528	1912	1912	1912	1912	0
70	20230904	190900	96038528	1912	1912	1912	1912	0
71	20230904	190800	96038528	1912	1912	1912	1912	0
72	20230904	190700	96038528	1912	1912	1912	1912	0
73	20230904	190600	96038528	1912	1912	1912	1912	0
74	20230904	190500	96038528	1912	1912	1912	1912	0
75	20230904	190400	96038528	1912	1912	1912	1912	0
76	20230904	190300	96038528	1912	1912	1912	1912	0
77	20230904	190200	96038528	1912	1912	1912	1912	0
78	20230904	190100	96038528	1912	1912	1912	1912	0
79	20230904	190000	96038528	1912	1912	1912	1912	0
80	20230904	185900	96038528	1912	1912	1912	1912	0
81	20230904	185800	96038528	1912	1912	1912	1912	0
82	20230904	185700	96038528	1912	1912	1912	1912	0
83	20230904	185600	96038528	1912	1912	1912	1912	0
84	20230904	185500	96038528	1912	1912	1912	1912	0
85	20230904	185400	96038528	1912	1912	1912	1912	0
86	20230904	185300	96038528	1912	1912	1912	1912	0
87	20230904	185200	96038528	1912	1912	1912	1912	0
88	20230904	185100	96038528	1912	1912	1912	1912	0
89	20230904	185000	96038528	1912	1912	1912	1912	0
90	20230904	184900	96038528	1912	1912	1912	1912	0
91	20230904	184800	96038528	1912	1912	1912	1912	0
92	20230904	184700	96038528	1912	1912	1912	1912	1424
93	20230904	184600	96038528	1912	1912	1912	1912	0
94	20230904	184500	96038528	1912	1912	1912	1912	0
95	20230904	184400	96038528	1912	1912	1912	1912	0
96	20230904	184300	96038528	1912	1912	1912	1912	0
97	20230904	184200	96038528	1912	1912	1912	1912	0
98	20230904	184100	96038528	1912	1912	1912	1912	0
99	20230904	184000	96038528	1912	1912	1912	1912	0
100	20230904	183900	96038528	1912	1912	1912	1912	0
101	20230904	183800	96038528	1912	1912	1912	1912	0
102	20230904	183700	96038528	1912	1912	1912	1912	0
103	20230904	183600	96038528	1912	1912	1912	1912	0
104	20230904	183500	96038528	1912	1912	1912	1912	0
105	20230904	183400	96038528	1912	1912	1912	1912	0
106	20230904	183300	96038528	1912	1912	1912	1912	0
107	20230904	183200	96038528	1912	1912	1912	1912	0
108	20230904	183100	96038528	1912	1912	1912	1912	0
109	20230904	183000	96038528	1912	1912	1912	1912	0
110	20230904	182900	96038528	1912	1912	1912	1912	0
111	20230904	182800	96038528	1912	1912	1912	1912	0
112	20230904	182700	96038528	1912	1912	1912	1912	0
113	20230904	182600	96038528	1912	1912	1912	1912	0
114	20230904	182500	96038528	1912	1912	1912	1912	0
115	20230904	182400	96038528	1912	1912	1912	1912	0
116	20230904	182300	96038528	1912	1912	1912	1912	0
117	20230904	182200	96038528	1912	1912	1912	1912	0
118	20230904	182100	96038528	1912	1912	1912	1912	0
119	20230904	182000	96038528	1912	1912	1912	1912	0
120	20230904	181900	96038528	1912	1912	1912	1912	0
121	20230904	181800	96038528	1912	1912	1912	1912	0
122	20230904	181700	96038528	1912	1912	1912	1912	1424
123	20230904	181600	96038528	1912	1912	1912	1912	0
124	20230904	181500	96038528	1912	1912	1912	1912	0
125	20230904	181400	96038528	1912	1912	1912	1912	0
126	20230904	181300	96038528	1912	1912	1912	1912	0
127	20230904	181200	96038528	1912	1912	1912	1912	0
128	20230904	181100	96038528	1912	1912	1912	1912	0
129	20230904	181000	96038528	1912	1912	1912	1912	0
130	20230904	180900	96038528	1912	1912	1912	1912	0
131	20230904	180800	96038528	1912	1912	1912	1912	0
132	20230904	180700	96038528	1912	1912	1912	1912	0
133	20230904	180600	96038528	1912	1912	1912	1912	0
134	20230904	180500	96038528	1912	1912	1912	1912	0
135	20230904	180400	96038528	1912	1912	1912	1912	0
136	20230904	180300	96038528	1912	1912	1912	1912	0
137	20230904	180200	96038528	1912	1912	1912	1912	0
138	20230904	180100	96038528	1912	1912	1912	1912	0
139	20230904	180000	96038528	1912	1912	1912	1912	0
140	20230904	175900	96038528	1912	1912	1912	1912	0
141	20230904	175800	96038528	1912	1912	1912	1912	0
142	20230904	175700	96038528	1912	1912	1912	1912	0
143	20230904	175600	96038528	1912	1912	1912	1912	0
144	20230904	175500	96038528	1912	1912	1912	1912	0
145	20230904	175400	96038528	1912	1912	1912	1912	0
146	20230904	175300	96038528	1912	1912	1912	1912	0
147	20230904	175200	96038528	1912	1912	1912	1912	0
148	20230904	175100	96038528	1912	1912	1912	1912	0
149	20230904	175000	96038528	1912	1912	1912	1912	0
150	20230904	174900	96038528	1912	1912	1912	1912	0
151	20230904	174800	96038528	1912	1912	1912	1912	0
152	20230904	174700	96038528	1912	1912	1912	1912	1424
153	20230904	174600	96038528	1912	1912	1912	1912	0
154	20230904	174500	96038528	1912	1912	1912	1912	0
155	20230904	174400	96038528	1912	1912	1912	1912	0
156	20230904	174300	96038528	1912	1912	1912	1912	0
157	20230904	174200	96038528	1912	1912	1912	1912	0
158	20230904	174100	96038528	1912	1912	1912	1912	0
159	20230904	174000	96038528	1912	1912	1912	1912	0
160	20230904	173900	96038528	1912	1912	1912	1912	0
161	20230904	173800	96038528	1912	1912	1912	1912	0
162	20230904	173700	96038528	1912	1912	1912	1912	0
163	20230904	173600	96038528	1912	1912	1912	1912	0
164	20230904	173500	96038528	1912	1912	1912	1912	0
165	20230904	173400	96038528	1912	1912	1912	1912	0
166	20230904	173300	96038528	1912	1912	1912	1912	0
167	20230904	173200	96038528	1912	1912	1912	1912	0
168	20230904	173100	96038528	1912	1912	1912	1912	0
169	20230904	173000	96038528	1912	1912	1912	1912	0
170	20230904	172900	96038528	1912	1912	1912	1912	0
171	20230904	172800	96038528	1912	1912	1912	1912	0
172	20230904	172700	96038528	1912	1912	1912	1912	0
173	20230904	172600	96038528	1912	1912	1912	1912	0
174	20230904	172500	96038528	1912	1912	1912	1912	0
175	20230904	172400	96038528	1912	1912	1912	1912	0
176	20230904	172300	96038528	1912	1912	1912	1912	0
177	20230904	172200	96038528	1912	1912	1912	1912	0
178	20230904	172100	96038528	1912	1912	1912	1912	0
179	20230904	172000	96038528	1912	1912	1912	1912	0
180	20230904	171900	96038528	1912	1912	1912	1912	0
181	20230904	171800	96038528	1912	1912	1912	1912	0
182	20230904	171700	96038528	1912	1912	1912	1912	1424
183	20230904	171600	96038528	1912	1912	1912	1912	0
184	20230904	171500	96038528	1912	1912	1912	1912	0
185	20230904	171400	96038528	1912	1912	1912	1912	0
186	20230904	171300	96038528	1912	1912	1912	1912	0
187	20230904	171200	96038528	1912	1912	1912	1912	0
188	20230904	171100	96038528	1912	1912	1912	1912	0
189	20230904	171000	96038528	1912	1912	1912	1912	0
190	20230904	170900	96038528	1912	1912	1912	1912	0
191	20230904	170800	96038528	1912	1912	1912	1912	0
192	20230904	170700	96038528	1912	1912	1912	1912	0
193	20230904	170600	96038528	1912	1912	1912	1912	0
194	20230904	170500	96038528	1912	1912	1912	1912	0
195	20230904	170400	96038528	1912	1912	1912	1912	0
196	20230904	170300	96038528	1912	1912	1912	1912	0
197	20230904	170200	96038528	1912	1912	1912	1912	0
198	20230904	170100	96038528	1912	1912	1912	1912	0
199	20230904	170000	96038528	1912	1912	1912	1912	0
200	20230904	165900	96038528	1912	1912	1912	1912	0
201	20230904	165800	96038528	1912	1912	1912	1912	0
202	20230904	165700	96038528	1912	1912	1912	1912	0
203	20230904	165600	96038528	1912	1912	1912	1912	0
204	20230904	165500	96038528	1912	1912	1912	1912	0
205	20230904	165400	96038528	1912	1912	1912	1912	0
206	20230904	165300	96038528	1912	1912	1912	1912	0
207	20230904	165200	96038528	1912	1912	1912	1912	0
208	20230904	165100	96038528	1912	1912	1912	1912	0
209	20230904	165000	96038528	1912	1912	1912	1912	0
210	20230904	164900	96038528	1912	1912	1912	1912	0
211	20230904	164800	96038528	1912	1912	1912	1912	0
212	20230904	164700	96038528	1912	1912	1912	1912	1424
213	20230904	164600	96038528	1912	1912	1912	1912	0
214	20230904	164500	96038528	1912	1912	1912	1912	0
215	20230904	164400	96038528	1912	1912	1912	1912	0
216	20230904	164300	96038528	1912	1912	1912	1912	0
217	20230904	164200	96038528	1912	1912	1912	1912	0
218	20230904	164100	96038528	1912	1912	1912	1912	0
219	20230904	164000	96038528	1912	1912	1912	1912	0
220	20230904	163900	96038528	1912	1912	1912	1912	0
221	20230904	163800	96038528	1912	1912	1912	1912	0
222	20230904	163700	96038528	1912	1912	1912	1912	0
223	20230904	163600	96038528	1912	1912	1912	1912	0
224	20230904	163500	96038528	1912	1912	1912	1912	0
225	20230904	163400	96038528	1912	1912	1912	1912	0
226	20230904	163300	96038528	1912	1912	1912	1912	0
227	20230904	163200	96038528	1912	1912	1912	1912	0
228	20230904	163100	96038528	1912	1912	1912	1912	0
229	20230904	163000	96038528	1912	1912	1912	1912	0
230	20230904	162900	96038528	1912	1912	1912	1912	0
231	20230904	162800	96038528	1912	1912	1912	1912	0
232	20230904	162700	96038528	1912	1912	1912	1912	0
233	20230904	162600	96038528	1912	1912	1912	1912	0
234	20230904	162500	96038528	1912	1912	1912	1912	0
235	20230904	162400	96038528	1912	1912	1912	1912	0
236	20230904	162300	96038528	1912	1912	1912	1912	0
237	20230904	162200	96038528	1912	1912	1912	1912	0
238	20230904	162100	96038528	1912	1912	1912	1912	0
239	20230904	162000	96038528	1912	1912	1912	1912	0
240	20230904	161900	96038528	1912	1912	1912	1912	0
241	20230904	161800	96038528	1912	1912	1912	1912	0
242	20230904	161700	96038528	1912	1912	1912	1912	1424
243	20230904	161600	96038528	1912	1912	1912	1912	0
244	20230904	161500	96038528	1912	1912	1912	1912	0
245	20230904	161400	96038528	1912	1912	1912	1912	0
246	20230904	161300	96038528	1912	1912	1912	1912	0
247	20230904	161200	96038528	1912	1912	1912	1912	0
248	20230904	161100	96038528	1912	1912	1912	1912	0
249	20230904	161000	96038528	1912	1912	1912	1912	0
250	20230904	160900	96038528	1912	1912	1912	1912	0
251	20230904	160800	96038528	1912	1912	1912	1912	0
252	20230904	160700	96038528	1912	1912	1912	1912	0
253	20230904	160600	96038528	1912	1912	1912	1912	0
254	20230904	160500	96038528	1912	1912	1912	1912	0
255	20230904	160400	96038528	1912	1912	1912	1912	0
256	20230904	160300	96038528	1912	1912	1912	1912	0
257	20230904	160200	96038528	1912	1912	1912	1912	0
258	20230904	160100	96038528	1912	1912	1912	1912	0
259	20230904	160000	96038528	1912	1912	1912	1912	0
260	20230904	155900	96038528	1912	1912	1912	1912	0
261	20230904	155800	96038528	1912	1912	1912	1912	0
262	20230904	155700	96038528	1912	1912	1912	1912	0
263	20230904	155600	96038528	1912	1912	1912	1912	0
264	20230904	155500	96038528	1912	1912	1912	1912	0
265	20230904	155400	96038528	1912	1912	1912	1912	0
266	20230904	155300	96038528	1912	1912	1912	1912	0
267	20230904	155200	96038528	1912	1912	1912	1912	0
268	20230904	155100	96038528	1912	1912	1912	1912	0
269	20230904	155000	96038528	1912	1912	1912	1912	0
270	20230904	154900	96038528	1912	1912	1912	1912	0
271	20230904	154800	96038528	1912	1912	1912	1912	0
272	20230904	154700	96038528	1912	1912	1912	1912	1424
273	20230904	154600	96038528	1912	1912	1912	1912	0
274	20230904	154500	96038528	1912	1912	1912	1912	0
275	20230904	154400	96038528	1912	1912	1912	1912	0
276	20230904	154300	96038528	1912	1912	1912	1912	0
277	20230904	154200	96038528	1912	1912	1912	1912	0
278	20230904	154100	96038528	1912	1912	1912	1912	0
279	20230904	154000	96038528	1912	1912	1912	1912	0
280	20230904	153900	96038528	1912	1912	1912	1912	0
281	20230904	153800	96038528	1912	1912	1912	1912	0
282	20230904	153700	96038528	1912	1912	1912	1912	0
283	20230904	153600	96038528	1912	1912	1912	1912	0
284	20230904	153500	96038528	1912	1912	1912	1912	0
285	20230904	153400	96038528	1912	1912	1912	1912	0
286	20230904	153300	96038528	1912	1912	1912	1912	0
287	20230904	153200	96038528	1912	1912	1912	1912	0
288	20230904	153100	96038528	1912	1912	1912	1912	0
289	20230904	153000	96038528	1912	1912	1912	1912	1424
290	20230904	152900	93315840	1913	1913	1913	1913	0
291	20230904	152800	93315840	1913	1913	1913	1913	0
292	20230904	152700	93315840	1913	1913	1913	1913	0
293	20230904	152600	93315840	1913	1913	1913	1913	0
294	20230904	152500	93315840	1913	1913	1913	1913	0
295	20230904	152400	93315840	1913	1913	1913	1913	0
296	20230904	152300	93315840	1913	1913	1913	1913	0
297	20230904	152200	93315840	1913	1913	1913	1913	0
298	20230904	152100	93315840	1913	1913	1913	1913	0
299	20230904	152000	93315840	1913	1913	1913	1913	0
300	20230904	151900	93315840	1913	1913	1913	1913	64
301	20230904	151800	93193408	1913	1913	1913	1913	30
302	20230904	151700	93136018	1913	1913	1913	1913	431
303	20230904	151600	92311515	1913	1912	1913	1912	237
304	20230904	151500	91858332	1913	1913	1913	1913	0
305	20230904	151400	91858332	1913	1913	1913	1913	106
306	20230904	151300	91655554	1913	1913	1913	1913	128
307	20230904	151200	91410690	1912	1912	1913	1912	147
308	20230904	151100	91129620	1913	1912	1913	1912	4794
309	20230904	151000	81963127	1913	1912	1913	1912	569
310	20230904	150900	80875130	1913	1912	1913	1912	65
311	20230904	150800	80750844	1913	1913	1913	1913	0
312	20230904	150700	80750844	1913	1912	1913	1912	46
313	20230904	150600	80662886	1913	1913	1913	1913	0
314	20230904	150500	80662886	1913	1913	1913	1913	0
315	20230904	150400	80662886	1913	1913	1913	1913	6
316	20230904	150300	80651408	1913	1912	1913	1912	3333
317	20230904	150200	74278379	1913	1912	1913	1912	249
318	20230904	150100	73802260	1913	1912	1913	1912	57
319	20230904	150000	73693259	1913	1912	1913	1912	1387
320	20230904	145900	71040999	1909	1909	1909	1909	0
321	20230904	145800	71040999	1909	1909	1909	1909	0
322	20230904	145700	71040999	1909	1909	1909	1909	0
323	20230904	145600	71040999	1909	1909	1909	1909	47
324	20230904	145500	70951276	1912	1912	1912	1912	0
325	20230904	145400	70951276	1912	1909	1912	1909	126
326	20230904	145300	70710691	1911	1909	1911	1909	42
327	20230904	145200	70630442	1909	1910	1912	1909	197
328	20230904	145100	70254284	1912	1912	1912	1912	11
329	20230904	145000	70233252	1912	1912	1912	1912	0
330	20230904	144900	70233252	1912	1912	1912	1912	8
331	20230904	144800	70217956	1911	1911	1911	1911	0
332	20230904	144700	70217956	1911	1911	1911	1911	2
333	20230904	144600	70214134	1912	1912	1912	1912	0
334	20230904	144500	70214134	1912	1912	1912	1912	69
335	20230904	144400	70082206	1911	1911	1911	1911	3
336	20230904	144300	70076473	1911	1911	1911	1911	4
337	20230904	144200	70068829	1912	1912	1912	1912	131
338	20230904	144100	69818357	1913	1913	1913	1913	0
339	20230904	144000	69818357	1913	1913	1913	1913	6
340	20230904	143900	69806879	1912	1912	1912	1912	0
341	20230904	143800	69806879	1912	1912	1912	1912	1
342	20230904	143700	69804967	1913	1913	1913	1913	6
343	20230904	143600	69793489	1912	1912	1912	1912	0
344	20230904	143500	69793489	1912	1912	1912	1912	0
345	20230904	143400	69793489	1912	1912	1912	1912	0
346	20230904	143300	69793489	1912	1912	1912	1912	3
347	20230904	143200	69787753	1912	1912	1912	1912	0
348	20230904	143100	69787753	1912	1912	1912	1912	0
349	20230904	143000	69787753	1912	1912	1912	1912	0
350	20230904	142900	69787753	1912	1912	1912	1912	68
351	20230904	142800	69657737	1912	1912	1912	1912	0
352	20230904	142700	69657737	1912	1912	1912	1912	77
353	20230904	142600	69510513	1912	1910	1912	1910	69
354	20230904	142500	69378589	1902	1902	1902	1902	0
355	20230904	142400	69378589	1902	1905	1905	1902	62
356	20230904	142300	69260577	1912	1912	1912	1912	0
357	20230904	142200	69260577	1912	1911	1912	1911	56
358	20230904	142100	69153525	1912	1911	1912	1910	548
359	20230904	142000	68106286	1911	1911	1911	1911	2
360	20230904	141900	68102464	1911	1911	1911	1911	2
361	20230904	141800	68098642	1912	1912	1912	1912	70
362	20230904	141700	67964802	1913	1913	1913	1913	0
363	20230904	141600	67964802	1913	1913	1913	1913	10
364	20230904	141500	67945672	1912	1912	1912	1912	2
365	20230904	141400	67941848	1912	1912	1912	1912	2
366	20230904	141300	67938024	1912	1912	1912	1912	54
367	20230904	141200	67834776	1912	1912	1912	1912	2
368	20230904	141100	67830952	1912	1912	1914	1912	58
369	20230904	141000	67720044	1912	1912	1912	1912	0
370	20230904	140900	67720044	1912	1912	1912	1912	7
371	20230904	140800	67706660	1912	1912	1912	1912	0
372	20230904	140700	67706660	1912	1913	1914	1911	192
373	20230904	140600	67339495	1913	1913	1913	1913	7
374	20230904	140500	67326104	1911	1911	1911	1911	0
375	20230904	140400	67326104	1911	1911	1911	1911	0
376	20230904	140300	67326104	1911	1911	1911	1911	0
377	20230904	140200	67326104	1911	1911	1911	1911	0
378	20230904	140100	67326104	1911	1911	1911	1911	2
379	20230904	140000	67322282	1912	1912	1913	1912	12
380	20230904	135900	67299331	1912	1912	1912	1912	54
381	20230904	135800	67196083	1912	1912	1912	1912	0
382	20230904	135700	67196083	1912	1910	1912	1910	9
383	20230904	135600	67178879	1913	1913	1913	1913	18
384	20230904	135500	67144445	1913	1913	1913	1912	40
385	20230904	135400	67067926	1913	1913	1914	1913	16
386	20230904	135300	67037310	1910	1910	1910	1910	44
387	20230904	135200	66953270	1910	1910	1910	1910	26
388	20230904	135100	66903610	1910	1910	1910	1910	0
389	20230904	135000	66903610	1910	1910	1910	1910	0
390	20230904	134900	66903610	1910	1910	1910	1910	0
391	20230904	134800	66903610	1910	1910	1910	1910	140
392	20230904	134700	66636210	1910	1910	1910	1910	0
393	20230904	134600	66636210	1910	1910	1910	1902	70
394	20230904	134500	66502837	1910	1910	1910	1910	64
395	20230904	134400	66380597	1910	1910	1910	1910	0
396	20230904	134300	66380597	1910	1910	1910	1910	4
397	20230904	134200	66372957	1910	1910	1910	1910	64
398	20230904	134100	66250717	1910	1910	1910	1910	0
399	20230904	134000	66250717	1910	1910	1910	1910	6
400	20230904	133900	66239257	1910	1910	1910	1910	0
401	20230904	133800	66239257	1910	1910	1910	1910	64
402	20230904	133700	66117017	1910	1910	1910	1910	0
403	20230904	133600	66117017	1910	1910	1910	1910	6
404	20230904	133500	66105557	1910	1910	1910	1910	63
405	20230904	133400	65985227	1910	1910	1910	1910	0
406	20230904	133300	65985227	1910	1910	1910	1910	0
407	20230904	133200	65985227	1910	1910	1910	1910	0
408	20230904	133100	65985227	1910	1910	1910	1910	63
409	20230904	133000	65864897	1910	1910	1910	1910	0
410	20230904	132900	65864897	1910	1905	1910	1905	80
411	20230904	132800	65712121	1902	1902	1902	1902	6
412	20230904	132700	65700709	1902	1902	1902	1902	0
413	20230904	132600	65700709	1902	1902	1902	1902	49
414	20230904	132500	65607511	1901	1902	1902	1901	89
415	20230904	132400	65438305	1901	1901	1901	1901	0
416	20230904	132300	65438305	1901	1901	1901	1901	0
417	20230904	132200	65438305	1901	1901	1901	1901	0
418	20230904	132100	65438305	1901	1901	1901	1901	0
419	20230904	132000	65438305	1901	1901	1901	1901	0
420	20230904	131900	65438305	1901	1901	1901	1901	0
421	20230904	131800	65438305	1901	1901	1901	1901	50
422	20230904	131700	65343255	1901	1900	1901	1900	63
423	20230904	131600	65223542	1900	1900	1900	1900	0
424	20230904	131500	65223542	1900	1900	1900	1900	0
425	20230904	131400	65223542	1900	1900	1900	1900	2
426	20230904	131300	65219742	1900	1900	1900	1900	0
427	20230904	131200	65219742	1900	1900	1900	1900	6
428	20230904	131100	65208342	1896	1896	1896	1896	1
429	20230904	131000	65206446	1896	1896	1896	1896	79
430	20230904	130900	65056662	1896	1896	1896	1896	0
431	20230904	130800	65056662	1896	1896	1896	1894	133
432	20230904	130700	64804572	1896	1896	1896	1896	0
433	20230904	130600	64804572	1896	1896	1896	1896	6
434	20230904	130500	64793196	1896	1896	1896	1896	0
435	20230904	130400	64793196	1896	1896	1896	1896	64
436	20230904	130300	64671852	1896	1896	1896	1896	0
437	20230904	130200	64671852	1896	1896	1896	1896	6
438	20230904	130100	64660476	1896	1896	1896	1896	65
439	20230904	130000	64537236	1896	1896	1896	1896	11
440	20230904	125900	64516380	1896	1896	1896	1896	0
441	20230904	125800	64516380	1896	1896	1896	1896	0
442	20230904	125700	64516380	1896	1896	1896	1896	6
443	20230904	125600	64505004	1895	1895	1895	1895	0
444	20230904	125500	64505004	1895	1895	1895	1895	0
445	20230904	125400	64505004	1895	1895	1895	1895	0
446	20230904	125300	64505004	1895	1895	1895	1895	0
447	20230904	125200	64505004	1895	1895	1895	1895	3
448	20230904	125100	64499319	1895	1894	1895	1894	192
449	20230904	125000	64135660	1894	1894	1894	1894	0
450	20230904	124900	64135660	1894	1894	1894	1894	0
451	20230904	124800	64135660	1894	1894	1894	1894	8
452	20230904	124700	64120508	1894	1894	1894	1894	0
453	20230904	124600	64120508	1894	1894	1894	1894	0
454	20230904	124500	64120508	1894	1894	1894	1894	15
455	20230904	124400	64092098	1894	1894	1894	1894	0
456	20230904	124300	64092098	1894	1894	1894	1894	4
457	20230904	124200	64084522	1894	1894	1894	1894	8
458	20230904	124100	64069370	1893	1893	1893	1893	11
459	20230904	124000	64048547	1894	1894	1894	1894	8
460	20230904	123900	64033395	1894	1894	1894	1894	8
461	20230904	123800	64018243	1894	1894	1894	1894	8
462	20230904	123700	64003091	1886	1886	1886	1886	0
463	20230904	123600	64003091	1886	1886	1886	1886	0
464	20230904	123500	64003091	1886	1886	1886	1886	0
465	20230904	123400	64003091	1886	1895	1895	1886	161
466	20230904	123300	63698887	1895	1895	1895	1895	8
467	20230904	123200	63683727	1895	1895	1895	1895	76
468	20230904	123100	63539707	1892	1892	1892	1892	0
469	20230904	123000	63539707	1892	1895	1895	1892	66
470	20230904	122900	63414791	1895	1895	1895	1895	10
471	20230904	122800	63395841	1895	1895	1895	1895	6
472	20230904	122700	63384471	1895	1894	1896	1894	117
473	20230904	122600	63162867	1894	1895	1895	1894	114
474	20230904	122500	62946849	1895	1895	1895	1895	8
475	20230904	122400	62931689	1895	1895	1895	1895	7
476	20230904	122300	62918424	1895	1895	1895	1895	9
477	20230904	122200	62901369	1894	1894	1894	1894	145
478	20230904	122100	62626739	1894	1896	1896	1894	68
479	20230904	122000	62497924	1895	1896	1896	1895	9
480	20230904	121900	62480861	1896	1896	1896	1896	10
481	20230904	121800	62461901	1896	1895	1896	1895	10
482	20230904	121700	62442947	1895	1896	1896	1895	7
483	20230904	121600	62429677	1896	1899	1899	1896	170
484	20230904	121500	62107071	1899	1899	1899	1898	8
485	20230904	121400	62091882	1898	1898	1899	1898	5
486	20230904	121300	62082390	1898	1898	1899	1898	76
487	20230904	121200	61938070	1898	1898	1898	1898	2
488	20230904	121100	61934274	1898	1900	1900	1898	35
489	20230904	121000	61867803	1900	1902	1902	1900	43
490	20230904	120900	61786057	1901	1902	1902	1901	10
491	20230904	120800	61767039	1902	1901	1902	1901	20
492	20230904	120700	61729012	1901	1901	1901	1901	0
493	20230904	120600	61729012	1901	1904	1904	1901	60
494	20230904	120500	61614853	1904	1904	1904	1904	6
495	20230904	120400	61603429	1904	1904	1904	1903	19
496	20230904	120300	61567264	1904	1903	1904	1903	17
497	20230904	120200	61534907	1903	1903	1903	1903	3
498	20230904	120100	61529198	1903	1905	1905	1903	76
499	20230904	120000	61384426	1907	1908	1908	1905	30
500	20230904	115900	61327227	1908	1908	1908	1908	9
501	20230904	115800	61310055	1908	1908	1908	1908	7
502	20230904	115700	61296699	1908	1908	1908	1908	0
503	20230904	115600	61296699	1908	1911	1911	1908	28
504	20230904	115500	61243238	1911	1911	1911	1911	8
505	20230904	115400	61227950	1911	1911	1911	1911	73
506	20230904	115300	61088447	1904	1904	1904	1904	0
507	20230904	115200	61088447	1904	1911	1911	1904	63
508	20230904	115100	60968412	1911	1912	1912	1911	10
509	20230904	115000	60949296	1911	1911	1911	1911	11
510	20230904	114900	60928275	1911	1912	1912	1911	12
511	20230904	114800	60905332	1911	1912	1912	1911	20
512	20230904	114700	60867102	1912	1915	1915	1912	37
513	20230904	114600	60796330	1915	1915	1915	1915	6
514	20230904	114500	60784840	1915	1915	1915	1915	0
515	20230904	114400	60784840	1915	1915	1915	1912	987
516	20230904	114300	58894795	1915	1915	1915	1915	10
517	20230904	114200	58875645	1915	1915	1915	1915	10
518	20230904	114100	58856495	1915	1915	1915	1915	10
519	20230904	114000	58837345	1915	1915	1915	1915	8
520	20230904	113900	58822025	1915	1915	1915	1915	8
521	20230904	113800	58806705	1915	1915	1915	1915	12
522	20230904	113700	58783725	1915	1915	1915	1915	5
523	20230904	113600	58774150	1915	1915	1915	1913	208
524	20230904	113500	58376224	1915	1915	1915	1915	11
525	20230904	113400	58355159	1913	1914	1914	1913	20
526	20230904	113300	58316895	1913	1915	1915	1913	44
527	20230904	113200	58232707	1915	1915	1915	1915	9
528	20230904	113100	58215472	1915	1915	1915	1915	12
529	20230904	113000	58192492	1915	1915	1915	1915	9
530	20230904	112900	58175257	1915	1915	1915	1915	12
531	20230904	112800	58152277	1915	1915	1915	1915	16
532	20230904	112700	58121637	1915	1913	1915	1913	16
533	20230904	112600	58091005	1915	1915	1915	1915	6
534	20230904	112500	58079515	1915	1915	1915	1915	10
535	20230904	112400	58060365	1915	1915	1915	1915	15
536	20230904	112300	58031640	1915	1915	1915	1915	14
537	20230904	112200	58004830	1915	1915	1915	1915	4
538	20230904	112100	57997170	1911	1911	1911	1911	0
539	20230904	112000	57997170	1911	1911	1911	1911	0
540	20230904	111900	57997170	1911	1911	1912	1911	91
541	20230904	111800	57823257	1911	1911	1911	1911	19
542	20230904	111700	57786948	1910	1910	1910	1910	0
543	20230904	111600	57786948	1910	1910	1910	1910	250
544	20230904	111500	57309448	1907	1907	1907	1907	0
545	20230904	111400	57309448	1907	1912	1912	1906	113
546	20230904	111300	57093847	1912	1911	1914	1911	59
547	20230904	111200	56981037	1914	1914	1914	1912	24
548	20230904	111100	56935141	1910	1910	1910	1910	0
549	20230904	111000	56935141	1910	1910	1910	1910	64
550	20230904	110900	56812901	1914	1914	1914	1914	9
551	20230904	110800	56795675	1914	1908	1914	1908	32
552	20230904	110700	56734607	1899	1899	1899	1899	75
553	20230904	110600	56592182	1892	1913	1913	1892	1000
554	20230904	110500	54698334	1913	1915	1915	1913	15
555	20230904	110400	54669629	1915	1915	1915	1914	11
556	20230904	110300	54648567	1915	1915	1915	1914	15
557	20230904	110200	54619843	1915	1915	1915	1915	11
558	20230904	110100	54598778	1915	1915	1915	1915	15
559	20230904	110000	54570053	1915	1915	1915	1915	12
560	20230904	105900	54547073	1915	1915	1915	1915	9
561	20230904	105800	54529838	1914	1914	1914	1914	12
562	20230904	105700	54506870	1914	1914	1914	1914	26
563	20230904	105600	54457106	1914	1914	1914	1914	13
564	20230904	105500	54432224	1914	1914	1914	1914	12
565	20230904	105400	54409256	1908	1908	1908	1908	0
566	20230904	105300	54409256	1908	1908	1908	1908	0
567	20230904	105200	54409256	1908	1915	1915	1908	47
568	20230904	105100	54319406	1915	1910	1915	1910	707
569	20230904	105000	52965573	1915	1915	1915	1915	0
570	20230904	104900	52965573	1915	1915	1915	1915	4
571	20230904	104800	52957913	1915	1898	1915	1898	1753
572	20230904	104700	49611544	1899	1899	1899	1899	23
573	20230904	104600	49567867	1899	1899	1899	1899	8
574	20230904	104500	49552675	1898	1898	1898	1898	181
575	20230904	104400	49209137	1898	1899	1899	1898	18
576	20230904	104300	49174960	1899	1899	1899	1899	11
577	20230904	104200	49154071	1899	1900	1900	1899	17
578	20230904	104100	49121776	1900	1900	1900	1900	7
579	20230904	104000	49108476	1900	1900	1900	1900	10
580	20230904	103900	49089476	1900	1901	1901	1900	18
581	20230904	103800	49055269	1901	1901	1901	1901	0
582	20230904	103700	49055269	1901	1909	1909	1901	42
583	20230904	103600	48975345	1909	1910	1910	1898	73
584	20230904	103500	48836676	1890	1890	1890	1890	0
585	20230904	103400	48836676	1890	1911	1911	1890	531
586	20230904	103300	47831662	1912	1915	1915	1912	18
587	20230904	103200	47797215	1915	1915	1915	1915	22
588	20230904	103100	47755085	1915	1915	1915	1915	8
589	20230904	103000	47739765	1915	1915	1915	1915	8
590	20230904	102900	47724445	1915	1915	1915	1915	37
591	20230904	102800	47653590	1915	1915	1915	1915	8
592	20230904	102700	47638270	1915	1914	1915	1914	118
593	20230904	102600	47412410	1915	1914	1915	1914	35
594	20230904	102500	47345405	1915	1915	1915	1915	0
595	20230904	102400	47345405	1915	1915	1915	1915	8
596	20230904	102300	47330085	1915	1915	1915	1915	9
597	20230904	102200	47312850	1915	1915	1915	1915	9
598	20230904	102100	47295615	1912	1913	1913	1912	15
599	20230904	102000	47266930	1915	1915	1915	1915	19
600	20230904	101900	47230545	1915	1915	1915	1915	13
601	20230904	101800	47205650	1915	1915	1915	1915	13
602	20230904	101700	47180755	1915	1915	1915	1915	19
603	20230904	101600	47144370	1915	1917	1917	1915	25
604	20230904	101500	47096453	1917	1917	1917	1917	12
605	20230904	101400	47073449	1917	1917	1917	1917	35
606	20230904	101300	47006354	1917	1917	1917	1917	0
607	20230904	101200	47006354	1917	1917	1917	1917	7
608	20230904	101100	46992935	1916	1916	1916	1916	34
609	20230904	101000	46927791	1916	1916	1916	1916	0
610	20230904	100900	46927791	1916	1916	1918	1915	562
611	20230904	100800	45850782	1916	1916	1916	1916	15
612	20230904	100700	45822042	1916	1915	1916	1915	537
613	20230904	100600	44793317	1914	1908	1914	1908	409
614	20230904	100500	44012298	1908	1908	1908	1908	37
615	20230904	100400	43941702	1909	1909	1909	1909	0
616	20230904	100300	43941702	1909	1908	1909	1908	6
617	20230904	100200	43930253	1900	1900	1900	1900	0
618	20230904	100100	43930253	1900	1901	1901	1900	1035
619	20230904	100000	41963220	1900	1900	1900	1900	0
620	20230904	095900	41963220	1900	1900	1900	1900	0
621	20230904	095800	41963220	1900	1899	1900	1895	65
622	20230904	095700	41839860	1908	1908	1908	1908	41
623	20230904	095600	41761632	1890	1890	1890	1890	0
624	20230904	095500	41761632	1890	1905	1908	1890	556
625	20230904	095400	40706441	1905	1909	1909	1905	315
626	20230904	095300	40105306	1908	1900	1908	1900	628
627	20230904	095200	38907755	1900	1891	1900	1891	4801
628	20230904	095100	29817598	1892	1892	1892	1892	0
629	20230904	095000	29817598	1892	1891	1892	1891	16
630	20230904	094900	29787341	1892	1892	1892	1892	6
631	20230904	094800	29775989	1892	1892	1892	1892	0
632	20230904	094700	29775989	1892	1892	1892	1892	6
633	20230904	094600	29764637	1892	1891	1892	1891	2
634	20230904	094500	29760854	1892	1892	1892	1892	7
635	20230904	094400	29747610	1893	1893	1893	1893	0
636	20230904	094300	29747610	1893	1893	1893	1893	6
637	20230904	094200	29736252	1893	1892	1893	1892	126
638	20230904	094100	29497827	1892	1892	1892	1892	1
639	20230904	094000	29495935	1892	1892	1892	1892	6
640	20230904	093900	29484583	1892	1892	1892	1892	196
641	20230904	093800	29113751	1892	1889	1892	1889	236
642	20230904	093700	28667691	1890	1890	1890	1890	225
643	20230904	093600	28242441	1890	1890	1890	1890	6
644	20230904	093500	28231101	1890	1890	1890	1890	0
645	20230904	093400	28231101	1890	1890	1890	1890	0
646	20230904	093300	28231101	1890	1890	1890	1890	13
647	20230904	093200	28206531	1890	1890	1890	1890	2
648	20230904	093100	28202751	1890	1890	1890	1890	27
649	20230904	093000	28151721	1890	1890	1890	1890	0
650	20230904	092900	28151721	1890	1878	1890	1878	46
651	20230904	092800	28064901	1872	1872	1872	1872	27
652	20230904	092700	28014357	1890	1892	1892	1890	409
653	20230904	092600	27241331	1890	1890	1890	1890	1
654	20230904	092500	27239441	1892	1892	1892	1892	0
655	20230904	092400	27239441	1892	1893	1893	1892	34
656	20230904	092300	27175092	1893	1891	1893	1891	527
657	20230904	092200	26178520	1891	1880	1900	1880	728
658	20230904	092100	24804834	1880	1880	1880	1880	0
659	20230904	092000	24804834	1880	1879	1880	1879	436
660	20230904	091900	23985171	1879	1879	1879	1879	0
661	20230904	091800	23985171	1879	1879	1879	1879	0
662	20230904	091700	23985171	1879	1879	1879	1879	2
663	20230904	091600	23981413	1880	1880	1880	1880	4
664	20230904	091500	23973893	1880	1880	1880	1880	88
665	20230904	091400	23808453	1880	1879	1880	1879	587
666	20230904	091300	22705469	1880	1880	1880	1880	0
667	20230904	091200	22705469	1880	1880	1880	1880	0
668	20230904	091100	22705469	1880	1880	1880	1880	0
669	20230904	091000	22705469	1880	1880	1880	1880	518
670	20230904	090900	21731629	1880	1880	1880	1880	102
671	20230904	090800	21539869	1880	1880	1880	1880	0
672	20230904	090700	21539869	1880	1860	1880	1860	1515
673	20230904	090600	18692339	1850	1837	1850	1837	1076
674	20230904	090500	16715405	1838	1837	1846	1837	2001
675	20230904	090400	13025961	1829	1836	1836	1829	670
676	20230904	090300	11800006	1828	1829	1829	1828	14
677	20230904	090200	11774412	1828	1828	1828	1828	25
678	20230904	090100	11728712	1830	1836	1836	1830	129
679	20230904	090000	11492636	1828	1828	1828	1828	6287