KissMeData/289080/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202900	222920195	1915	1915	1915	1915	513
3	20230912	202800	222920195	1915	1915	1915	1915	0
4	20230912	202700	222920195	1915	1915	1915	1915	0
5	20230912	202600	222920195	1915	1915	1915	1915	0
6	20230912	202500	222920195	1915	1915	1915	1915	0
7	20230912	202400	222920195	1915	1915	1915	1915	0
8	20230912	202300	222920195	1915	1915	1915	1915	0
9	20230912	202200	222920195	1915	1915	1915	1915	0
10	20230912	202100	222920195	1915	1915	1915	1915	0
11	20230912	202000	222920195	1915	1915	1915	1915	0
12	20230912	201900	222920195	1915	1915	1915	1915	0
13	20230912	201800	222920195	1915	1915	1915	1915	0
14	20230912	201700	222920195	1915	1915	1915	1915	0
15	20230912	201600	222920195	1915	1915	1915	1915	0
16	20230912	201500	222920195	1915	1915	1915	1915	0
17	20230912	201400	222920195	1915	1915	1915	1915	0
18	20230912	201300	222920195	1915	1915	1915	1915	0
19	20230912	201200	222920195	1915	1915	1915	1915	0
20	20230912	201100	222920195	1915	1915	1915	1915	0
21	20230912	201000	222920195	1915	1915	1915	1915	0
22	20230912	200900	222920195	1915	1915	1915	1915	0
23	20230912	200800	222920195	1915	1915	1915	1915	0
24	20230912	200700	222920195	1915	1915	1915	1915	0
25	20230912	200600	222920195	1915	1915	1915	1915	0
26	20230912	200500	222920195	1915	1915	1915	1915	0
27	20230912	200400	222920195	1915	1915	1915	1915	0
28	20230912	200300	222920195	1915	1915	1915	1915	0
29	20230912	200200	222920195	1915	1915	1915	1915	0
30	20230912	200100	222920195	1915	1915	1915	1915	0
31	20230912	200000	222920195	1915	1915	1915	1915	0
32	20230912	195900	222920195	1915	1915	1915	1915	513
33	20230912	195800	222920195	1915	1915	1915	1915	0
34	20230912	195700	222920195	1915	1915	1915	1915	0
35	20230912	195600	222920195	1915	1915	1915	1915	0
36	20230912	195500	222920195	1915	1915	1915	1915	0
37	20230912	195400	222920195	1915	1915	1915	1915	0
38	20230912	195300	222920195	1915	1915	1915	1915	0
39	20230912	195200	222920195	1915	1915	1915	1915	0
40	20230912	195100	222920195	1915	1915	1915	1915	0
41	20230912	195000	222920195	1915	1915	1915	1915	0
42	20230912	194900	222920195	1915	1915	1915	1915	0
43	20230912	194800	222920195	1915	1915	1915	1915	0
44	20230912	194700	222920195	1915	1915	1915	1915	0
45	20230912	194600	222920195	1915	1915	1915	1915	0
46	20230912	194500	222920195	1915	1915	1915	1915	0
47	20230912	194400	222920195	1915	1915	1915	1915	0
48	20230912	194300	222920195	1915	1915	1915	1915	0
49	20230912	194200	222920195	1915	1915	1915	1915	0
50	20230912	194100	222920195	1915	1915	1915	1915	0
51	20230912	194000	222920195	1915	1915	1915	1915	0
52	20230912	193900	222920195	1915	1915	1915	1915	0
53	20230912	193800	222920195	1915	1915	1915	1915	0
54	20230912	193700	222920195	1915	1915	1915	1915	0
55	20230912	193600	222920195	1915	1915	1915	1915	0
56	20230912	193500	222920195	1915	1915	1915	1915	0
57	20230912	193400	222920195	1915	1915	1915	1915	0
58	20230912	193300	222920195	1915	1915	1915	1915	0
59	20230912	193200	222920195	1915	1915	1915	1915	0
60	20230912	193100	222920195	1915	1915	1915	1915	0
61	20230912	193000	222920195	1915	1915	1915	1915	0
62	20230912	192900	222920195	1915	1915	1915	1915	513
63	20230912	192800	222920195	1915	1915	1915	1915	0
64	20230912	192700	222920195	1915	1915	1915	1915	0
65	20230912	192600	222920195	1915	1915	1915	1915	0
66	20230912	192500	222920195	1915	1915	1915	1915	0
67	20230912	192400	222920195	1915	1915	1915	1915	0
68	20230912	192300	222920195	1915	1915	1915	1915	0
69	20230912	192200	222920195	1915	1915	1915	1915	0
70	20230912	192100	222920195	1915	1915	1915	1915	0
71	20230912	192000	222920195	1915	1915	1915	1915	0
72	20230912	191900	222920195	1915	1915	1915	1915	0
73	20230912	191800	222920195	1915	1915	1915	1915	0
74	20230912	191700	222920195	1915	1915	1915	1915	0
75	20230912	191600	222920195	1915	1915	1915	1915	0
76	20230912	191500	222920195	1915	1915	1915	1915	0
77	20230912	191400	222920195	1915	1915	1915	1915	0
78	20230912	191300	222920195	1915	1915	1915	1915	0
79	20230912	191200	222920195	1915	1915	1915	1915	0
80	20230912	191100	222920195	1915	1915	1915	1915	0
81	20230912	191000	222920195	1915	1915	1915	1915	0
82	20230912	190900	222920195	1915	1915	1915	1915	0
83	20230912	190800	222920195	1915	1915	1915	1915	0
84	20230912	190700	222920195	1915	1915	1915	1915	0
85	20230912	190600	222920195	1915	1915	1915	1915	0
86	20230912	190500	222920195	1915	1915	1915	1915	0
87	20230912	190400	222920195	1915	1915	1915	1915	0
88	20230912	190300	222920195	1915	1915	1915	1915	0
89	20230912	190200	222920195	1915	1915	1915	1915	0
90	20230912	190100	222920195	1915	1915	1915	1915	0
91	20230912	190000	222920195	1915	1915	1915	1915	0
92	20230912	185900	222920195	1915	1915	1915	1915	513
93	20230912	185800	222920195	1915	1915	1915	1915	0
94	20230912	185700	222920195	1915	1915	1915	1915	0
95	20230912	185600	222920195	1915	1915	1915	1915	0
96	20230912	185500	222920195	1915	1915	1915	1915	0
97	20230912	185400	222920195	1915	1915	1915	1915	0
98	20230912	185300	222920195	1915	1915	1915	1915	0
99	20230912	185200	222920195	1915	1915	1915	1915	0
100	20230912	185100	222920195	1915	1915	1915	1915	0
101	20230912	185000	222920195	1915	1915	1915	1915	0
102	20230912	184900	222920195	1915	1915	1915	1915	0
103	20230912	184800	222920195	1915	1915	1915	1915	0
104	20230912	184700	222920195	1915	1915	1915	1915	0
105	20230912	184600	222920195	1915	1915	1915	1915	0
106	20230912	184500	222920195	1915	1915	1915	1915	0
107	20230912	184400	222920195	1915	1915	1915	1915	0
108	20230912	184300	222920195	1915	1915	1915	1915	0
109	20230912	184200	222920195	1915	1915	1915	1915	0
110	20230912	184100	222920195	1915	1915	1915	1915	0
111	20230912	184000	222920195	1915	1915	1915	1915	0
112	20230912	183900	222920195	1915	1915	1915	1915	0
113	20230912	183800	222920195	1915	1915	1915	1915	0
114	20230912	183700	222920195	1915	1915	1915	1915	0
115	20230912	183600	222920195	1915	1915	1915	1915	0
116	20230912	183500	222920195	1915	1915	1915	1915	0
117	20230912	183400	222920195	1915	1915	1915	1915	0
118	20230912	183300	222920195	1915	1915	1915	1915	0
119	20230912	183200	222920195	1915	1915	1915	1915	0
120	20230912	183100	222920195	1915	1915	1915	1915	0
121	20230912	183000	222920195	1915	1915	1915	1915	0
122	20230912	182900	222920195	1915	1915	1915	1915	513
123	20230912	182800	222920195	1915	1915	1915	1915	0
124	20230912	182700	222920195	1915	1915	1915	1915	0
125	20230912	182600	222920195	1915	1915	1915	1915	0
126	20230912	182500	222920195	1915	1915	1915	1915	0
127	20230912	182400	222920195	1915	1915	1915	1915	0
128	20230912	182300	222920195	1915	1915	1915	1915	0
129	20230912	182200	222920195	1915	1915	1915	1915	0
130	20230912	182100	222920195	1915	1915	1915	1915	0
131	20230912	182000	222920195	1915	1915	1915	1915	0
132	20230912	181900	222920195	1915	1915	1915	1915	0
133	20230912	181800	222920195	1915	1915	1915	1915	0
134	20230912	181700	222920195	1915	1915	1915	1915	0
135	20230912	181600	222920195	1915	1915	1915	1915	0
136	20230912	181500	222920195	1915	1915	1915	1915	0
137	20230912	181400	222920195	1915	1915	1915	1915	0
138	20230912	181300	222920195	1915	1915	1915	1915	0
139	20230912	181200	222920195	1915	1915	1915	1915	0
140	20230912	181100	222920195	1915	1915	1915	1915	0
141	20230912	181000	222920195	1915	1915	1915	1915	0
142	20230912	180900	222920195	1915	1915	1915	1915	0
143	20230912	180800	222920195	1915	1915	1915	1915	0
144	20230912	180700	222920195	1915	1915	1915	1915	0
145	20230912	180600	222920195	1915	1915	1915	1915	0
146	20230912	180500	222920195	1915	1915	1915	1915	0
147	20230912	180400	222920195	1915	1915	1915	1915	0
148	20230912	180300	222920195	1915	1915	1915	1915	0
149	20230912	180200	222920195	1915	1915	1915	1915	0
150	20230912	180100	222920195	1915	1915	1915	1915	0
151	20230912	180000	222920195	1915	1915	1915	1915	0
152	20230912	175900	222920195	1915	1915	1915	1915	513
153	20230912	175800	222920195	1915	1915	1915	1915	0
154	20230912	175700	222920195	1915	1915	1915	1915	0
155	20230912	175600	222920195	1915	1915	1915	1915	0
156	20230912	175500	222920195	1915	1915	1915	1915	0
157	20230912	175400	222920195	1915	1915	1915	1915	0
158	20230912	175300	222920195	1915	1915	1915	1915	0
159	20230912	175200	222920195	1915	1915	1915	1915	0
160	20230912	175100	222920195	1915	1915	1915	1915	0
161	20230912	175000	222920195	1915	1915	1915	1915	0
162	20230912	174900	222920195	1915	1915	1915	1915	0
163	20230912	174800	222920195	1915	1915	1915	1915	0
164	20230912	174700	222920195	1915	1915	1915	1915	0
165	20230912	174600	222920195	1915	1915	1915	1915	0
166	20230912	174500	222920195	1915	1915	1915	1915	0
167	20230912	174400	222920195	1915	1915	1915	1915	0
168	20230912	174300	222920195	1915	1915	1915	1915	0
169	20230912	174200	222920195	1915	1915	1915	1915	0
170	20230912	174100	222920195	1915	1915	1915	1915	0
171	20230912	174000	222920195	1915	1915	1915	1915	0
172	20230912	173900	222920195	1915	1915	1915	1915	0
173	20230912	173800	222920195	1915	1915	1915	1915	0
174	20230912	173700	222920195	1915	1915	1915	1915	0
175	20230912	173600	222920195	1915	1915	1915	1915	0
176	20230912	173500	222920195	1915	1915	1915	1915	0
177	20230912	173400	222920195	1915	1915	1915	1915	0
178	20230912	173300	222920195	1915	1915	1915	1915	0
179	20230912	173200	222920195	1915	1915	1915	1915	0
180	20230912	173100	222920195	1915	1915	1915	1915	0
181	20230912	173000	222920195	1915	1915	1915	1915	0
182	20230912	172900	222920195	1915	1915	1915	1915	513
183	20230912	172800	222920195	1915	1915	1915	1915	0
184	20230912	172700	222920195	1915	1915	1915	1915	0
185	20230912	172600	222920195	1915	1915	1915	1915	0
186	20230912	172500	222920195	1915	1915	1915	1915	0
187	20230912	172400	222920195	1915	1915	1915	1915	0
188	20230912	172300	222920195	1915	1915	1915	1915	0
189	20230912	172200	222920195	1915	1915	1915	1915	0
190	20230912	172100	222920195	1915	1915	1915	1915	0
191	20230912	172000	222920195	1915	1915	1915	1915	0
192	20230912	171900	222920195	1915	1915	1915	1915	0
193	20230912	171800	222920195	1915	1915	1915	1915	0
194	20230912	171700	222920195	1915	1915	1915	1915	0
195	20230912	171600	222920195	1915	1915	1915	1915	0
196	20230912	171500	222920195	1915	1915	1915	1915	0
197	20230912	171400	222920195	1915	1915	1915	1915	0
198	20230912	171300	222920195	1915	1915	1915	1915	0
199	20230912	171200	222920195	1915	1915	1915	1915	0
200	20230912	171100	222920195	1915	1915	1915	1915	0
201	20230912	171000	222920195	1915	1915	1915	1915	0
202	20230912	170900	222920195	1915	1915	1915	1915	0
203	20230912	170800	222920195	1915	1915	1915	1915	0
204	20230912	170700	222920195	1915	1915	1915	1915	0
205	20230912	170600	222920195	1915	1915	1915	1915	0
206	20230912	170500	222920195	1915	1915	1915	1915	0
207	20230912	170400	222920195	1915	1915	1915	1915	0
208	20230912	170300	222920195	1915	1915	1915	1915	0
209	20230912	170200	222920195	1915	1915	1915	1915	0
210	20230912	170100	222920195	1915	1915	1915	1915	0
211	20230912	170000	222920195	1915	1915	1915	1915	0
212	20230912	165900	222920195	1915	1915	1915	1915	513
213	20230912	165800	222920195	1915	1915	1915	1915	0
214	20230912	165700	222920195	1915	1915	1915	1915	0
215	20230912	165600	222920195	1915	1915	1915	1915	0
216	20230912	165500	222920195	1915	1915	1915	1915	0
217	20230912	165400	222920195	1915	1915	1915	1915	0
218	20230912	165300	222920195	1915	1915	1915	1915	0
219	20230912	165200	222920195	1915	1915	1915	1915	0
220	20230912	165100	222920195	1915	1915	1915	1915	0
221	20230912	165000	222920195	1915	1915	1915	1915	0
222	20230912	164900	222920195	1915	1915	1915	1915	0
223	20230912	164800	222920195	1915	1915	1915	1915	0
224	20230912	164700	222920195	1915	1915	1915	1915	0
225	20230912	164600	222920195	1915	1915	1915	1915	0
226	20230912	164500	222920195	1915	1915	1915	1915	0
227	20230912	164400	222920195	1915	1915	1915	1915	0
228	20230912	164300	222920195	1915	1915	1915	1915	0
229	20230912	164200	222920195	1915	1915	1915	1915	0
230	20230912	164100	222920195	1915	1915	1915	1915	0
231	20230912	164000	222920195	1915	1915	1915	1915	0
232	20230912	163900	222920195	1915	1915	1915	1915	0
233	20230912	163800	222920195	1915	1915	1915	1915	0
234	20230912	163700	222920195	1915	1915	1915	1915	0
235	20230912	163600	222920195	1915	1915	1915	1915	0
236	20230912	163500	222920195	1915	1915	1915	1915	0
237	20230912	163400	222920195	1915	1915	1915	1915	0
238	20230912	163300	222920195	1915	1915	1915	1915	0
239	20230912	163200	222920195	1915	1915	1915	1915	0
240	20230912	163100	222920195	1915	1915	1915	1915	0
241	20230912	163000	222920195	1915	1915	1915	1915	0
242	20230912	162900	222920195	1915	1915	1915	1915	513
243	20230912	162800	222920195	1915	1915	1915	1915	0
244	20230912	162700	222920195	1915	1915	1915	1915	0
245	20230912	162600	222920195	1915	1915	1915	1915	0
246	20230912	162500	222920195	1915	1915	1915	1915	0
247	20230912	162400	222920195	1915	1915	1915	1915	0
248	20230912	162300	222920195	1915	1915	1915	1915	0
249	20230912	162200	222920195	1915	1915	1915	1915	0
250	20230912	162100	222920195	1915	1915	1915	1915	0
251	20230912	162000	222920195	1915	1915	1915	1915	0
252	20230912	161900	222920195	1915	1915	1915	1915	0
253	20230912	161800	222920195	1915	1915	1915	1915	0
254	20230912	161700	222920195	1915	1915	1915	1915	0
255	20230912	161600	222920195	1915	1915	1915	1915	0
256	20230912	161500	222920195	1915	1915	1915	1915	0
257	20230912	161400	222920195	1915	1915	1915	1915	0
258	20230912	161300	222920195	1915	1915	1915	1915	0
259	20230912	161200	222920195	1915	1915	1915	1915	0
260	20230912	161100	222920195	1915	1915	1915	1915	0
261	20230912	161000	222920195	1915	1915	1915	1915	0
262	20230912	160900	222920195	1915	1915	1915	1915	0
263	20230912	160800	222920195	1915	1915	1915	1915	0
264	20230912	160700	222920195	1915	1915	1915	1915	0
265	20230912	160600	222920195	1915	1915	1915	1915	0
266	20230912	160500	222920195	1915	1915	1915	1915	0
267	20230912	160400	222920195	1915	1915	1915	1915	0
268	20230912	160300	222920195	1915	1915	1915	1915	0
269	20230912	160200	222920195	1915	1915	1915	1915	0
270	20230912	160100	222920195	1915	1915	1915	1915	0
271	20230912	160000	222920195	1915	1915	1915	1915	0
272	20230912	155900	222920195	1915	1915	1915	1915	513
273	20230912	155800	222920195	1915	1915	1915	1915	0
274	20230912	155700	222920195	1915	1915	1915	1915	0
275	20230912	155600	222920195	1915	1915	1915	1915	0
276	20230912	155500	222920195	1915	1915	1915	1915	0
277	20230912	155400	222920195	1915	1915	1915	1915	0
278	20230912	155300	222920195	1915	1915	1915	1915	0
279	20230912	155200	222920195	1915	1915	1915	1915	0
280	20230912	155100	222920195	1915	1915	1915	1915	0
281	20230912	155000	222920195	1915	1915	1915	1915	0
282	20230912	154900	222920195	1915	1915	1915	1915	0
283	20230912	154800	222920195	1915	1915	1915	1915	0
284	20230912	154700	222920195	1915	1915	1915	1915	0
285	20230912	154600	222920195	1915	1915	1915	1915	0
286	20230912	154500	222920195	1915	1915	1915	1915	0
287	20230912	154400	222920195	1915	1915	1915	1915	0
288	20230912	154300	222920195	1915	1915	1915	1915	0
289	20230912	154200	222920195	1915	1915	1915	1915	0
290	20230912	154100	222920195	1915	1915	1915	1915	0
291	20230912	154000	222920195	1915	1915	1915	1915	0
292	20230912	153900	222920195	1915	1915	1915	1915	0
293	20230912	153800	222920195	1915	1915	1915	1915	0
294	20230912	153700	222920195	1915	1915	1915	1915	0
295	20230912	153600	222920195	1915	1915	1915	1915	0
296	20230912	153500	222920195	1915	1915	1915	1915	0
297	20230912	153400	222920195	1915	1915	1915	1915	0
298	20230912	153300	222920195	1915	1915	1915	1915	0
299	20230912	153200	222920195	1915	1915	1915	1915	0
300	20230912	153100	222920195	1915	1915	1915	1915	0
301	20230912	153000	222920195	1915	1915	1915	1915	513
302	20230912	152900	221937800	1905	1905	1905	1905	0
303	20230912	152800	221937800	1905	1905	1905	1905	0
304	20230912	152700	221937800	1905	1905	1905	1905	0
305	20230912	152600	221937800	1905	1905	1905	1905	0
306	20230912	152500	221937800	1905	1905	1905	1905	0
307	20230912	152400	221937800	1905	1905	1905	1905	0
308	20230912	152300	221937800	1905	1905	1905	1905	0
309	20230912	152200	221937800	1905	1905	1905	1905	0
310	20230912	152100	221937800	1905	1905	1905	1905	0
311	20230912	152000	221937800	1905	1905	1905	1905	0
312	20230912	151900	221937800	1905	1906	1906	1905	501
313	20230912	151800	220983044	1906	1907	1907	1906	400
314	20230912	151700	220220622	1916	1916	1916	1916	0
315	20230912	151600	220220622	1916	1916	1916	1916	0
316	20230912	151500	220220622	1916	1916	1916	1916	4
317	20230912	151400	220212958	1907	1907	1907	1907	78
318	20230912	151300	220064212	1907	1909	1909	1907	173
319	20230912	151200	219734197	1908	1908	1908	1908	0
320	20230912	151100	219734197	1908	1908	1908	1908	1
321	20230912	151000	219732289	1908	1907	1908	1907	294
322	20230912	150900	219171531	1907	1907	1907	1907	3
323	20230912	150800	219165810	1906	1906	1906	1906	4
324	20230912	150700	219158186	1907	1907	1907	1907	274
325	20230912	150600	218635668	1908	1908	1908	1908	0
326	20230912	150500	218635668	1908	1908	1908	1908	9
327	20230912	150400	218618496	1908	1908	1908	1908	41
328	20230912	150300	218540268	1909	1909	1909	1909	100
329	20230912	150200	218349368	1908	1908	1908	1908	0
330	20230912	150100	218349368	1908	1916	1916	1908	758
331	20230912	150000	216902719	1909	1909	1916	1909	17
332	20230912	145900	216870259	1916	1916	1916	1916	10
333	20230912	145800	216851099	1916	1916	1916	1916	0
334	20230912	145700	216851099	1916	1916	1916	1916	0
335	20230912	145600	216851099	1916	1916	1916	1916	0
336	20230912	145500	216851099	1916	1916	1916	1916	0
337	20230912	145400	216851099	1916	1916	1916	1916	0
338	20230912	145300	216851099	1916	1916	1916	1916	0
339	20230912	145200	216851099	1916	1916	1916	1916	4
340	20230912	145100	216843435	1917	1917	1917	1917	0
341	20230912	145000	216843435	1917	1917	1917	1917	0
342	20230912	144900	216843435	1917	1917	1917	1917	4
343	20230912	144800	216835767	1917	1917	1917	1917	2
344	20230912	144700	216831933	1917	1917	1917	1908	613
345	20230912	144600	215662212	1917	1917	1917	1917	1044
346	20230912	144500	213660864	1917	1917	1917	1917	0
347	20230912	144400	213660864	1917	1917	1917	1917	0
348	20230912	144300	213660864	1917	1917	1917	1917	0
349	20230912	144200	213660864	1917	1917	1917	1917	0
350	20230912	144100	213660864	1917	1916	1917	1916	200
351	20230912	144000	213277482	1917	1917	1917	1917	0
352	20230912	143900	213277482	1917	1917	1917	1917	5270
353	20230912	143800	203174892	1917	1917	1917	1917	3
354	20230912	143700	203169141	1917	1917	1917	1917	3
355	20230912	143600	203163390	1917	1917	1917	1917	0
356	20230912	143500	203163390	1917	1917	1917	1917	0
357	20230912	143400	203163390	1917	1917	1917	1917	27
358	20230912	143300	203111631	1917	1917	1917	1917	0
359	20230912	143200	203111631	1917	1907	1917	1907	59
360	20230912	143100	202998538	1907	1915	1917	1907	12059
361	20230912	143000	179894596	1916	1916	1916	1916	0
362	20230912	142900	179894596	1916	1916	1916	1916	0
363	20230912	142800	179894596	1916	1916	1916	1916	0
364	20230912	142700	179894596	1916	1916	1916	1916	0
365	20230912	142600	179894596	1916	1916	1916	1916	0
366	20230912	142500	179894596	1916	1916	1916	1916	1
367	20230912	142400	179892680	1916	1916	1916	1916	80
368	20230912	142300	179739400	1917	1915	1917	1915	3501
369	20230912	142200	173030226	1914	1914	1914	1914	500
370	20230912	142100	172073226	1914	1914	1914	1914	0
371	20230912	142000	172073226	1914	1914	1914	1914	0
372	20230912	141900	172073226	1914	1914	1914	1914	0
373	20230912	141800	172073226	1914	1914	1914	1914	0
374	20230912	141700	172073226	1914	1914	1914	1914	103
375	20230912	141600	171876084	1914	1914	1914	1914	0
376	20230912	141500	171876084	1914	1914	1914	1914	0
377	20230912	141400	171876084	1914	1914	1914	1914	0
378	20230912	141300	171876084	1914	1914	1914	1914	0
379	20230912	141200	171876084	1914	1914	1914	1914	0
380	20230912	141100	171876084	1914	1914	1914	1914	0
381	20230912	141000	171876084	1914	1914	1914	1914	0
382	20230912	140900	171876084	1914	1914	1914	1914	2
383	20230912	140800	171872256	1914	1913	1914	1913	8
384	20230912	140700	171856951	1913	1913	1913	1913	0
385	20230912	140600	171856951	1913	1913	1913	1913	3
386	20230912	140500	171851212	1913	1913	1913	1913	28
387	20230912	140400	171797648	1913	1913	1913	1913	2
388	20230912	140300	171793822	1913	1913	1913	1913	0
389	20230912	140200	171793822	1913	1913	1913	1913	0
390	20230912	140100	171793822	1913	1913	1913	1913	1
391	20230912	140000	171791909	1913	1913	1913	1913	0
392	20230912	135900	171791909	1913	1913	1913	1913	0
393	20230912	135800	171791909	1913	1913	1913	1913	1
394	20230912	135700	171789996	1903	1903	1903	1903	0
395	20230912	135600	171789996	1903	1903	1903	1903	0
396	20230912	135500	171789996	1903	1903	1903	1903	0
397	20230912	135400	171789996	1903	1903	1903	1903	0
398	20230912	135300	171789996	1903	1903	1903	1903	0
399	20230912	135200	171789996	1903	1906	1906	1903	10767
400	20230912	135100	151288576	1906	1911	1911	1906	1000
401	20230912	135000	149382551	1914	1914	1914	1914	0
402	20230912	134900	149382551	1914	1914	1914	1914	0
403	20230912	134800	149382551	1914	1914	1914	1914	0
404	20230912	134700	149382551	1914	1914	1914	1914	0
405	20230912	134600	149382551	1914	1914	1914	1914	0
406	20230912	134500	149382551	1914	1914	1914	1914	0
407	20230912	134400	149382551	1914	1914	1914	1914	0
408	20230912	134300	149382551	1914	1914	1914	1914	8
409	20230912	134200	149367239	1914	1914	1914	1914	0
410	20230912	134100	149367239	1914	1914	1914	1914	0
411	20230912	134000	149367239	1914	1914	1914	1914	0
412	20230912	133900	149367239	1914	1914	1914	1914	0
413	20230912	133800	149367239	1914	1914	1914	1914	321
414	20230912	133700	148752845	1915	1915	1915	1915	0
415	20230912	133600	148752845	1915	1915	1915	1915	0
416	20230912	133500	148752845	1915	1914	1915	1914	335
417	20230912	133400	148111620	1915	1915	1915	1915	0
418	20230912	133300	148111620	1915	1915	1915	1915	0
419	20230912	133200	148111620	1915	1915	1915	1915	0
420	20230912	133100	148111620	1915	1915	1915	1915	0
421	20230912	133000	148111620	1915	1915	1915	1915	0
422	20230912	132900	148111620	1915	1915	1915	1915	0
423	20230912	132800	148111620	1915	1915	1915	1915	0
424	20230912	132700	148111620	1915	1915	1915	1915	0
425	20230912	132600	148111620	1915	1912	1915	1912	525
426	20230912	132500	147107817	1912	1912	1912	1912	0
427	20230912	132400	147107817	1912	1912	1912	1912	0
428	20230912	132300	147107817	1912	1912	1912	1912	0
429	20230912	132200	147107817	1912	1912	1912	1912	1
430	20230912	132100	147105905	1915	1915	1915	1913	4
431	20230912	132000	147098248	1915	1915	1915	1915	0
432	20230912	131900	147098248	1915	1914	1915	1914	8
433	20230912	131800	147082934	1915	1914	1915	1914	511
434	20230912	131700	146104879	1914	1914	1914	1914	0
435	20230912	131600	146104879	1914	1915	1915	1914	3
436	20230912	131500	146099136	1903	1911	1911	1903	6000
437	20230912	131400	134663727	1915	1915	1915	1915	0
438	20230912	131300	134663727	1915	1915	1915	1915	0
439	20230912	131200	134663727	1915	1915	1915	1915	0
440	20230912	131100	134663727	1915	1915	1915	1915	0
441	20230912	131000	134663727	1915	1915	1915	1915	0
442	20230912	130900	134663727	1915	1915	1915	1915	0
443	20230912	130800	134663727	1915	1915	1915	1915	0
444	20230912	130700	134663727	1915	1915	1915	1915	4
445	20230912	130600	134656067	1916	1916	1916	1916	0
446	20230912	130500	134656067	1916	1916	1916	1916	0
447	20230912	130400	134656067	1916	1915	1916	1915	38
448	20230912	130300	134583296	1910	1910	1910	1910	0
449	20230912	130200	134583296	1910	1910	1910	1910	0
450	20230912	130100	134583296	1910	1910	1910	1910	0
451	20230912	130000	134583296	1910	1910	1910	1910	1
452	20230912	125900	134581386	1916	1916	1916	1916	0
453	20230912	125800	134581386	1916	1916	1916	1916	0
454	20230912	125700	134581386	1916	1916	1916	1916	0
455	20230912	125600	134581386	1916	1916	1916	1916	0
456	20230912	125500	134581386	1916	1916	1916	1916	0
457	20230912	125400	134581386	1916	1916	1916	1916	0
458	20230912	125300	134581386	1916	1916	1916	1916	30
459	20230912	125200	134523906	1916	1916	1916	1916	0
460	20230912	125100	134523906	1916	1916	1916	1916	0
461	20230912	125000	134523906	1916	1916	1916	1916	0
462	20230912	124900	134523906	1916	1916	1916	1916	0
463	20230912	124800	134523906	1916	1916	1916	1916	0
464	20230912	124700	134523906	1916	1916	1916	1916	0
465	20230912	124600	134523906	1916	1916	1916	1916	0
466	20230912	124500	134523906	1916	1916	1916	1916	0
467	20230912	124400	134523906	1916	1916	1916	1916	0
468	20230912	124300	134523906	1916	1916	1916	1916	0
469	20230912	124200	134523906	1916	1916	1916	1916	0
470	20230912	124100	134523906	1916	1916	1916	1916	0
471	20230912	124000	134523906	1916	1916	1916	1916	0
472	20230912	123900	134523906	1916	1916	1916	1916	0
473	20230912	123800	134523906	1916	1914	1916	1914	237
474	20230912	123700	134070286	1909	1909	1909	1909	0
475	20230912	123600	134070286	1909	1909	1909	1909	0
476	20230912	123500	134070286	1909	1909	1909	1909	0
477	20230912	123400	134070286	1909	1909	1909	1909	0
478	20230912	123300	134070286	1909	1909	1909	1909	0
479	20230912	123200	134070286	1909	1909	1909	1909	0
480	20230912	123100	134070286	1909	1909	1909	1909	0
481	20230912	123000	134070286	1909	1909	1909	1909	0
482	20230912	122900	134070286	1909	1909	1909	1909	0
483	20230912	122800	134070286	1909	1909	1909	1909	6
484	20230912	122700	134058832	1909	1916	1916	1909	8
485	20230912	122600	134043539	1916	1908	1916	1908	238
486	20230912	122500	133589427	1916	1916	1916	1916	0
487	20230912	122400	133589427	1916	1916	1916	1916	0
488	20230912	122300	133589427	1916	1916	1916	1916	0
489	20230912	122200	133589427	1916	1916	1916	1916	1
490	20230912	122100	133587511	1908	1908	1908	1908	20
491	20230912	122000	133549351	1916	1916	1916	1916	0
492	20230912	121900	133549351	1916	1916	1916	1916	0
493	20230912	121800	133549351	1916	1916	1916	1916	0
494	20230912	121700	133549351	1916	1916	1916	1916	0
495	20230912	121600	133549351	1916	1916	1916	1916	0
496	20230912	121500	133549351	1916	1916	1916	1916	3
497	20230912	121400	133543603	1908	1908	1908	1908	0
498	20230912	121300	133543603	1908	1912	1912	1907	1542
499	20230912	121200	130601422	1917	1917	1917	1917	0
500	20230912	121100	130601422	1917	1917	1917	1917	0
501	20230912	121000	130601422	1917	1917	1917	1917	0
502	20230912	120900	130601422	1917	1917	1917	1917	1
503	20230912	120800	130599505	1917	1917	1917	1917	0
504	20230912	120700	130599505	1917	1917	1917	1917	1
505	20230912	120600	130597588	1914	1914	1914	1914	0
506	20230912	120500	130597588	1914	1914	1914	1914	3
507	20230912	120400	130591846	1917	1917	1917	1917	0
508	20230912	120300	130591846	1917	1917	1917	1917	0
509	20230912	120200	130591846	1917	1917	1917	1917	0
510	20230912	120100	130591846	1917	1917	1917	1917	0
511	20230912	120000	130591846	1917	1917	1917	1917	0
512	20230912	115900	130591846	1917	1917	1917	1917	0
513	20230912	115800	130591846	1917	1917	1917	1917	0
514	20230912	115700	130591846	1917	1917	1917	1917	0
515	20230912	115600	130591846	1917	1917	1917	1917	0
516	20230912	115500	130591846	1917	1909	1917	1908	1501
517	20230912	115400	127727872	1908	1908	1908	1908	0
518	20230912	115300	127727872	1908	1912	1912	1908	20000
519	20230912	115200	89543157	1918	1918	1918	1918	0
520	20230912	115100	89543157	1918	1918	1918	1918	0
521	20230912	115000	89543157	1918	1912	1918	1912	101
522	20230912	114900	89350039	1918	1918	1918	1918	0
523	20230912	114800	89350039	1918	1918	1918	1918	0
524	20230912	114700	89350039	1918	1918	1918	1918	6
525	20230912	114600	89338531	1918	1918	1918	1918	12
526	20230912	114500	89315515	1918	1918	1918	1918	0
527	20230912	114400	89315515	1918	1918	1918	1918	0
528	20230912	114300	89315515	1918	1918	1918	1918	0
529	20230912	114200	89315515	1918	1918	1918	1918	0
530	20230912	114100	89315515	1918	1918	1918	1918	30
531	20230912	114000	89257975	1918	1918	1918	1918	1
532	20230912	113900	89256057	1912	1912	1912	1912	0
533	20230912	113800	89256057	1912	1912	1912	1912	0
534	20230912	113700	89256057	1912	1912	1912	1912	0
535	20230912	113600	89256057	1912	1912	1912	1912	0
536	20230912	113500	89256057	1912	1912	1912	1912	0
537	20230912	113400	89256057	1912	1912	1912	1912	30
538	20230912	113300	89198697	1918	1918	1918	1918	0
539	20230912	113200	89198697	1918	1918	1918	1918	0
540	20230912	113100	89198697	1918	1918	1918	1918	0
541	20230912	113000	89198697	1918	1918	1918	1918	0
542	20230912	112900	89198697	1918	1918	1918	1918	1
543	20230912	112800	89196779	1911	1916	1916	1911	300
544	20230912	112700	88623398	1918	1918	1918	1918	0
545	20230912	112600	88623398	1918	1915	1918	1915	3
546	20230912	112500	88617647	1918	1919	1919	1918	32
547	20230912	112400	88556263	1920	1920	1920	1920	0
548	20230912	112300	88556263	1920	1920	1920	1920	0
549	20230912	112200	88556263	1920	1920	1920	1920	6
550	20230912	112100	88544743	1920	1920	1920	1920	4
551	20230912	112000	88537063	1919	1919	1919	1919	1995
552	20230912	111900	84708658	1919	1919	1919	1919	0
553	20230912	111800	84708658	1919	1919	1919	1919	1
554	20230912	111700	84706739	1918	1918	1918	1918	978
555	20230912	111600	82830935	1918	1918	1918	1918	0
556	20230912	111500	82830935	1918	1918	1918	1918	1
557	20230912	111400	82829017	1918	1918	1918	1918	0
558	20230912	111300	82829017	1918	1918	1918	1918	0
559	20230912	111200	82829017	1918	1918	1918	1918	0
560	20230912	111100	82829017	1918	1918	1918	1918	1
561	20230912	111000	82827099	1912	1912	1912	1912	24
562	20230912	110900	82781211	1912	1910	1912	1910	127
563	20230912	110800	82538582	1910	1910	1910	1910	1
564	20230912	110700	82536672	1910	1910	1910	1910	1
565	20230912	110600	82534762	1910	1910	1910	1910	0
566	20230912	110500	82534762	1910	1910	1910	1910	0
567	20230912	110400	82534762	1910	1910	1910	1910	0
568	20230912	110300	82534762	1910	1910	1910	1910	0
569	20230912	110200	82534762	1910	1910	1910	1910	0
570	20230912	110100	82534762	1910	1911	1911	1910	654
571	20230912	110000	81285396	1911	1911	1911	1911	25
572	20230912	105900	81237621	1912	1912	1912	1912	0
573	20230912	105800	81237621	1912	1912	1912	1912	1
574	20230912	105700	81235709	1910	1910	1910	1910	0
575	20230912	105600	81235709	1910	1910	1910	1910	0
576	20230912	105500	81235709	1910	1910	1910	1910	0
577	20230912	105400	81235709	1910	1910	1910	1910	700
578	20230912	105300	79898709	1912	1912	1912	1912	0
579	20230912	105200	79898709	1912	1912	1912	1912	0
580	20230912	105100	79898709	1912	1912	1912	1912	0
581	20230912	105000	79898709	1912	1912	1912	1912	1
582	20230912	104900	79896797	1910	1911	1911	1910	300
583	20230912	104800	79323732	1912	1912	1912	1912	1
584	20230912	104700	79321820	1912	1912	1912	1912	4
585	20230912	104600	79314172	1912	1912	1912	1912	13
586	20230912	104500	79289316	1911	1912	1912	1911	45
587	20230912	104400	79203306	1912	1912	1912	1912	307
588	20230912	104300	78616322	1911	1911	1911	1911	1
589	20230912	104200	78614411	1911	1911	1911	1911	0
590	20230912	104100	78614411	1911	1911	1911	1911	0
591	20230912	104000	78614411	1911	1916	1916	1911	5012
592	20230912	103900	69031736	1919	1919	1919	1919	27
593	20230912	103800	68979923	1912	1912	1912	1912	379
594	20230912	103700	68255275	1912	1917	1917	1912	137
595	20230912	103600	67993276	1917	1917	1917	1917	0
596	20230912	103500	67993276	1917	1917	1917	1917	0
597	20230912	103400	67993276	1917	1917	1917	1917	3
598	20230912	103300	67987525	1912	1912	1912	1912	5343
599	20230912	103200	57771709	1913	1913	1913	1913	586
600	20230912	103100	56650691	1914	1914	1914	1914	11
601	20230912	103000	56629637	1915	1915	1915	1915	0
602	20230912	102900	56629637	1915	1915	1915	1915	0
603	20230912	102800	56629637	1915	1916	1916	1915	100
604	20230912	102700	56438087	1917	1917	1917	1917	99
605	20230912	102600	56248304	1918	1918	1918	1918	0
606	20230912	102500	56248304	1918	1918	1918	1918	0
607	20230912	102400	56248304	1918	1918	1918	1918	4
608	20230912	102300	56240632	1918	1918	1918	1918	0
609	20230912	102200	56240632	1918	1918	1918	1918	0
610	20230912	102100	56240632	1918	1918	1918	1918	0
611	20230912	102000	56240632	1918	1918	1918	1918	0
612	20230912	101900	56240632	1918	1918	1918	1918	0
613	20230912	101800	56240632	1918	1918	1918	1918	0
614	20230912	101700	56240632	1918	1918	1918	1918	99
615	20230912	101600	56050750	1918	1918	1918	1918	236
616	20230912	101500	55598102	1918	1918	1918	1918	1
617	20230912	101400	55596184	1919	1919	1919	1919	0
618	20230912	101300	55596184	1919	1919	1919	1919	3
619	20230912	101200	55590427	1919	1919	1919	1919	10
620	20230912	101100	55571237	1919	1919	1919	1919	52
621	20230912	101000	55471449	1920	1920	1920	1920	0
622	20230912	100900	55471449	1920	1919	1920	1919	109
623	20230912	100800	55262277	1919	1919	1919	1919	147
624	20230912	100700	54980184	1913	1913	1913	1913	533
625	20230912	100600	53960555	1913	1914	1914	1913	800
626	20230912	100500	52430053	1920	1919	1920	1919	1000
627	20230912	100400	50510091	1920	1920	1920	1920	0
628	20230912	100300	50510091	1920	1920	1920	1920	0
629	20230912	100200	50510091	1920	1920	1920	1920	0
630	20230912	100100	50510091	1920	1918	1920	1918	387
631	20230912	100000	49767805	1918	1918	1918	1918	911
632	20230912	095900	48020507	1918	1918	1918	1918	1
633	20230912	095800	48018589	1914	1914	1914	1914	723
634	20230912	095700	46634767	1918	1918	1918	1918	0
635	20230912	095600	46634767	1918	1918	1918	1918	1
636	20230912	095500	46632849	1918	1918	1918	1918	1
637	20230912	095400	46630931	1914	1914	1914	1914	1787
638	20230912	095300	43210613	1914	1914	1914	1914	1
639	20230912	095200	43208699	1911	1911	1911	1911	0
640	20230912	095100	43208699	1911	1913	1913	1911	216
641	20230912	095000	42795520	1914	1914	1914	1914	201
642	20230912	094900	42410806	1914	1915	1915	1914	185
643	20230912	094800	42056558	1915	1915	1915	1915	0
644	20230912	094700	42056558	1915	1915	1915	1915	0
645	20230912	094600	42056558	1915	1915	1915	1915	200
646	20230912	094500	41673558	1918	1918	1918	1918	0
647	20230912	094400	41673558	1918	1918	1918	1918	0
648	20230912	094300	41673558	1918	1918	1918	1918	0
649	20230912	094200	41673558	1918	1916	1918	1916	4
650	20230912	094100	41665888	1918	1918	1918	1918	0
651	20230912	094000	41665888	1918	1918	1918	1918	0
652	20230912	093900	41665888	1918	1918	1918	1918	500
653	20230912	093800	40706888	1918	1918	1918	1918	1
654	20230912	093700	40704970	1918	1918	1918	1918	2000
655	20230912	093600	36868970	1918	1918	1918	1918	11
656	20230912	093500	36847872	1918	1918	1918	1918	1536
657	20230912	093400	33901824	1918	1918	1918	1918	0
658	20230912	093300	33901824	1918	1917	1918	1917	1655
659	20230912	093200	30729179	1917	1917	1917	1917	17
660	20230912	093100	30696590	1917	1917	1917	1917	0
661	20230912	093000	30696590	1917	1917	1917	1917	0
662	20230912	092900	30696590	1917	1917	1917	1917	0
663	20230912	092800	30696590	1917	1917	1917	1917	0
664	20230912	092700	30696590	1917	1917	1917	1917	0
665	20230912	092600	30696590	1917	1917	1917	1917	0
666	20230912	092500	30696590	1917	1917	1917	1917	0
667	20230912	092400	30696590	1917	1917	1917	1917	46
668	20230912	092300	30608408	1920	1920	1920	1920	0
669	20230912	092200	30608408	1920	1920	1920	1920	2
670	20230912	092100	30604568	1920	1920	1920	1920	0
671	20230912	092000	30604568	1920	1920	1920	1920	1
672	20230912	091900	30602648	1920	1920	1920	1920	0
673	20230912	091800	30602648	1920	1920	1920	1920	0
674	20230912	091700	30602648	1920	1920	1920	1920	0
675	20230912	091600	30602648	1920	1918	1920	1918	26
676	20230912	091500	30552764	1917	1917	1917	1917	1
677	20230912	091400	30550847	1917	1918	1918	1917	74
678	20230912	091300	30408988	1917	1918	1918	1917	201
679	20230912	091200	30023670	1917	1917	1917	1917	360
680	20230912	091100	29333550	1917	1917	1917	1917	0
681	20230912	091000	29333550	1917	1914	1917	1914	8844
682	20230912	090900	12401197	1914	1914	1914	1914	2265
683	20230912	090800	8065987	1914	1912	1914	1911	601
684	20230912	090700	6916973	1914	1914	1914	1914	4
685	20230912	090600	6909317	1911	1911	1911	1911	2
686	20230912	090500	6905495	1912	1912	1912	1912	0
687	20230912	090400	6905495	1912	1914	1914	1912	218
688	20230912	090300	6488639	1915	1915	1915	1915	1
689	20230912	090200	6486724	1914	1914	1914	1914	0
690	20230912	090100	6486724	1914	1912	1914	1912	12
691	20230912	090000	6463766	1911	1905	1911	1905	3393