KissMeData/063440/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193800	469301562	1911	1911	1911	1911	4406
3	20230922	193700	469301562	1911	1911	1911	1911	0
4	20230922	193600	469301562	1911	1911	1911	1911	0
5	20230922	193500	469301562	1911	1911	1911	1911	0
6	20230922	193400	469301562	1911	1911	1911	1911	0
7	20230922	193300	469301562	1911	1911	1911	1911	0
8	20230922	193200	469301562	1911	1911	1911	1911	0
9	20230922	193100	469301562	1911	1911	1911	1911	0
10	20230922	193000	469301562	1911	1911	1911	1911	0
11	20230922	192900	469301562	1911	1911	1911	1911	0
12	20230922	192800	469301562	1911	1911	1911	1911	0
13	20230922	192700	469301562	1911	1911	1911	1911	0
14	20230922	192600	469301562	1911	1911	1911	1911	0
15	20230922	192500	469301562	1911	1911	1911	1911	0
16	20230922	192400	469301562	1911	1911	1911	1911	0
17	20230922	192300	469301562	1911	1911	1911	1911	0
18	20230922	192200	469301562	1911	1911	1911	1911	0
19	20230922	192100	469301562	1911	1911	1911	1911	0
20	20230922	192000	469301562	1911	1911	1911	1911	0
21	20230922	191900	469301562	1911	1911	1911	1911	0
22	20230922	191800	469301562	1911	1911	1911	1911	0
23	20230922	191700	469301562	1911	1911	1911	1911	0
24	20230922	191600	469301562	1911	1911	1911	1911	0
25	20230922	191500	469301562	1911	1911	1911	1911	0
26	20230922	191400	469301562	1911	1911	1911	1911	0
27	20230922	191300	469301562	1911	1911	1911	1911	0
28	20230922	191200	469301562	1911	1911	1911	1911	0
29	20230922	191100	469301562	1911	1911	1911	1911	0
30	20230922	191000	469301562	1911	1911	1911	1911	0
31	20230922	190900	469301562	1911	1911	1911	1911	0
32	20230922	190800	469301562	1911	1911	1911	1911	4406
33	20230922	190700	469301562	1911	1911	1911	1911	0
34	20230922	190600	469301562	1911	1911	1911	1911	0
35	20230922	190500	469301562	1911	1911	1911	1911	0
36	20230922	190400	469301562	1911	1911	1911	1911	0
37	20230922	190300	469301562	1911	1911	1911	1911	0
38	20230922	190200	469301562	1911	1911	1911	1911	0
39	20230922	190100	469301562	1911	1911	1911	1911	0
40	20230922	190000	469301562	1911	1911	1911	1911	0
41	20230922	185900	469301562	1911	1911	1911	1911	0
42	20230922	185800	469301562	1911	1911	1911	1911	0
43	20230922	185700	469301562	1911	1911	1911	1911	0
44	20230922	185600	469301562	1911	1911	1911	1911	0
45	20230922	185500	469301562	1911	1911	1911	1911	0
46	20230922	185400	469301562	1911	1911	1911	1911	0
47	20230922	185300	469301562	1911	1911	1911	1911	0
48	20230922	185200	469301562	1911	1911	1911	1911	0
49	20230922	185100	469301562	1911	1911	1911	1911	0
50	20230922	185000	469301562	1911	1911	1911	1911	0
51	20230922	184900	469301562	1911	1911	1911	1911	0
52	20230922	184800	469301562	1911	1911	1911	1911	0
53	20230922	184700	469301562	1911	1911	1911	1911	0
54	20230922	184600	469301562	1911	1911	1911	1911	0
55	20230922	184500	469301562	1911	1911	1911	1911	0
56	20230922	184400	469301562	1911	1911	1911	1911	0
57	20230922	184300	469301562	1911	1911	1911	1911	0
58	20230922	184200	469301562	1911	1911	1911	1911	0
59	20230922	184100	469301562	1911	1911	1911	1911	0
60	20230922	184000	469301562	1911	1911	1911	1911	0
61	20230922	183900	469301562	1911	1911	1911	1911	0
62	20230922	183800	469301562	1911	1911	1911	1911	4406
63	20230922	183700	469301562	1911	1911	1911	1911	0
64	20230922	183600	469301562	1911	1911	1911	1911	0
65	20230922	183500	469301562	1911	1911	1911	1911	0
66	20230922	183400	469301562	1911	1911	1911	1911	0
67	20230922	183300	469301562	1911	1911	1911	1911	0
68	20230922	183200	469301562	1911	1911	1911	1911	0
69	20230922	183100	469301562	1911	1911	1911	1911	0
70	20230922	183000	469301562	1911	1911	1911	1911	0
71	20230922	182900	469301562	1911	1911	1911	1911	0
72	20230922	182800	469301562	1911	1911	1911	1911	0
73	20230922	182700	469301562	1911	1911	1911	1911	0
74	20230922	182600	469301562	1911	1911	1911	1911	0
75	20230922	182500	469301562	1911	1911	1911	1911	0
76	20230922	182400	469301562	1911	1911	1911	1911	0
77	20230922	182300	469301562	1911	1911	1911	1911	0
78	20230922	182200	469301562	1911	1911	1911	1911	0
79	20230922	182100	469301562	1911	1911	1911	1911	0
80	20230922	182000	469301562	1911	1911	1911	1911	0
81	20230922	181900	469301562	1911	1911	1911	1911	0
82	20230922	181800	469301562	1911	1911	1911	1911	0
83	20230922	181700	469301562	1911	1911	1911	1911	0
84	20230922	181600	469301562	1911	1911	1911	1911	0
85	20230922	181500	469301562	1911	1911	1911	1911	0
86	20230922	181400	469301562	1911	1911	1911	1911	0
87	20230922	181300	469301562	1911	1911	1911	1911	0
88	20230922	181200	469301562	1911	1911	1911	1911	0
89	20230922	181100	469301562	1911	1911	1911	1911	0
90	20230922	181000	469301562	1911	1911	1911	1911	0
91	20230922	180900	469301562	1911	1911	1911	1911	0
92	20230922	180800	469301562	1911	1911	1911	1911	4406
93	20230922	180700	469301562	1911	1911	1911	1911	0
94	20230922	180600	469301562	1911	1911	1911	1911	0
95	20230922	180500	469301562	1911	1911	1911	1911	0
96	20230922	180400	469301562	1911	1911	1911	1911	0
97	20230922	180300	469301562	1911	1911	1911	1911	0
98	20230922	180200	469301562	1911	1911	1911	1911	0
99	20230922	180100	469301562	1911	1911	1911	1911	0
100	20230922	180000	469301562	1911	1911	1911	1911	0
101	20230922	175900	469301562	1911	1911	1911	1911	0
102	20230922	175800	469301562	1911	1911	1911	1911	0
103	20230922	175700	469301562	1911	1911	1911	1911	0
104	20230922	175600	469301562	1911	1911	1911	1911	0
105	20230922	175500	469301562	1911	1911	1911	1911	0
106	20230922	175400	469301562	1911	1911	1911	1911	0
107	20230922	175300	469301562	1911	1911	1911	1911	0
108	20230922	175200	469301562	1911	1911	1911	1911	0
109	20230922	175100	469301562	1911	1911	1911	1911	0
110	20230922	175000	469301562	1911	1911	1911	1911	0
111	20230922	174900	469301562	1911	1911	1911	1911	0
112	20230922	174800	469301562	1911	1911	1911	1911	0
113	20230922	174700	469301562	1911	1911	1911	1911	0
114	20230922	174600	469301562	1911	1911	1911	1911	0
115	20230922	174500	469301562	1911	1911	1911	1911	0
116	20230922	174400	469301562	1911	1911	1911	1911	0
117	20230922	174300	469301562	1911	1911	1911	1911	0
118	20230922	174200	469301562	1911	1911	1911	1911	0
119	20230922	174100	469301562	1911	1911	1911	1911	0
120	20230922	174000	469301562	1911	1911	1911	1911	0
121	20230922	173900	469301562	1911	1911	1911	1911	0
122	20230922	173800	469301562	1911	1911	1911	1911	4406
123	20230922	173700	469301562	1911	1911	1911	1911	0
124	20230922	173600	469301562	1911	1911	1911	1911	0
125	20230922	173500	469301562	1911	1911	1911	1911	0
126	20230922	173400	469301562	1911	1911	1911	1911	0
127	20230922	173300	469301562	1911	1911	1911	1911	0
128	20230922	173200	469301562	1911	1911	1911	1911	0
129	20230922	173100	469301562	1911	1911	1911	1911	0
130	20230922	173000	469301562	1911	1911	1911	1911	0
131	20230922	172900	469301562	1911	1911	1911	1911	0
132	20230922	172800	469301562	1911	1911	1911	1911	0
133	20230922	172700	469301562	1911	1911	1911	1911	0
134	20230922	172600	469301562	1911	1911	1911	1911	0
135	20230922	172500	469301562	1911	1911	1911	1911	0
136	20230922	172400	469301562	1911	1911	1911	1911	0
137	20230922	172300	469301562	1911	1911	1911	1911	0
138	20230922	172200	469301562	1911	1911	1911	1911	0
139	20230922	172100	469301562	1911	1911	1911	1911	0
140	20230922	172000	469301562	1911	1911	1911	1911	0
141	20230922	171900	469301562	1911	1911	1911	1911	0
142	20230922	171800	469301562	1911	1911	1911	1911	0
143	20230922	171700	469301562	1911	1911	1911	1911	0
144	20230922	171600	469301562	1911	1911	1911	1911	0
145	20230922	171500	469301562	1911	1911	1911	1911	0
146	20230922	171400	469301562	1911	1911	1911	1911	0
147	20230922	171300	469301562	1911	1911	1911	1911	0
148	20230922	171200	469301562	1911	1911	1911	1911	0
149	20230922	171100	469301562	1911	1911	1911	1911	0
150	20230922	171000	469301562	1911	1911	1911	1911	0
151	20230922	170900	469301562	1911	1911	1911	1911	0
152	20230922	170800	469301562	1911	1911	1911	1911	4406
153	20230922	170700	469301562	1911	1911	1911	1911	0
154	20230922	170600	469301562	1911	1911	1911	1911	0
155	20230922	170500	469301562	1911	1911	1911	1911	0
156	20230922	170400	469301562	1911	1911	1911	1911	0
157	20230922	170300	469301562	1911	1911	1911	1911	0
158	20230922	170200	469301562	1911	1911	1911	1911	0
159	20230922	170100	469301562	1911	1911	1911	1911	0
160	20230922	170000	469301562	1911	1911	1911	1911	0
161	20230922	165900	469301562	1911	1911	1911	1911	0
162	20230922	165800	469301562	1911	1911	1911	1911	0
163	20230922	165700	469301562	1911	1911	1911	1911	0
164	20230922	165600	469301562	1911	1911	1911	1911	0
165	20230922	165500	469301562	1911	1911	1911	1911	0
166	20230922	165400	469301562	1911	1911	1911	1911	0
167	20230922	165300	469301562	1911	1911	1911	1911	0
168	20230922	165200	469301562	1911	1911	1911	1911	0
169	20230922	165100	469301562	1911	1911	1911	1911	0
170	20230922	165000	469301562	1911	1911	1911	1911	0
171	20230922	164900	469301562	1911	1911	1911	1911	0
172	20230922	164800	469301562	1911	1911	1911	1911	0
173	20230922	164700	469301562	1911	1911	1911	1911	0
174	20230922	164600	469301562	1911	1911	1911	1911	0
175	20230922	164500	469301562	1911	1911	1911	1911	0
176	20230922	164400	469301562	1911	1911	1911	1911	0
177	20230922	164300	469301562	1911	1911	1911	1911	0
178	20230922	164200	469301562	1911	1911	1911	1911	0
179	20230922	164100	469301562	1911	1911	1911	1911	0
180	20230922	164000	469301562	1911	1911	1911	1911	0
181	20230922	163900	469301562	1911	1911	1911	1911	0
182	20230922	163800	469301562	1911	1911	1911	1911	4406
183	20230922	163700	469301562	1911	1911	1911	1911	0
184	20230922	163600	469301562	1911	1911	1911	1911	0
185	20230922	163500	469301562	1911	1911	1911	1911	0
186	20230922	163400	469301562	1911	1911	1911	1911	0
187	20230922	163300	469301562	1911	1911	1911	1911	0
188	20230922	163200	469301562	1911	1911	1911	1911	0
189	20230922	163100	469301562	1911	1911	1911	1911	0
190	20230922	163000	469301562	1911	1911	1911	1911	0
191	20230922	162900	469301562	1911	1911	1911	1911	0
192	20230922	162800	469301562	1911	1911	1911	1911	0
193	20230922	162700	469301562	1911	1911	1911	1911	0
194	20230922	162600	469301562	1911	1911	1911	1911	0
195	20230922	162500	469301562	1911	1911	1911	1911	0
196	20230922	162400	469301562	1911	1911	1911	1911	0
197	20230922	162300	469301562	1911	1911	1911	1911	0
198	20230922	162200	469301562	1911	1911	1911	1911	0
199	20230922	162100	469301562	1911	1911	1911	1911	0
200	20230922	162000	469301562	1911	1911	1911	1911	0
201	20230922	161900	469301562	1911	1911	1911	1911	0
202	20230922	161800	469301562	1911	1911	1911	1911	0
203	20230922	161700	469301562	1911	1911	1911	1911	0
204	20230922	161600	469301562	1911	1911	1911	1911	0
205	20230922	161500	469301562	1911	1911	1911	1911	0
206	20230922	161400	469301562	1911	1911	1911	1911	0
207	20230922	161300	469301562	1911	1911	1911	1911	0
208	20230922	161200	469301562	1911	1911	1911	1911	0
209	20230922	161100	469301562	1911	1911	1911	1911	0
210	20230922	161000	469301562	1911	1911	1911	1911	0
211	20230922	160900	469301562	1911	1911	1911	1911	0
212	20230922	160800	469301562	1911	1911	1911	1911	4406
213	20230922	160700	469301562	1911	1911	1911	1911	0
214	20230922	160600	469301562	1911	1911	1911	1911	0
215	20230922	160500	469301562	1911	1911	1911	1911	0
216	20230922	160400	469301562	1911	1911	1911	1911	0
217	20230922	160300	469301562	1911	1911	1911	1911	0
218	20230922	160200	469301562	1911	1911	1911	1911	0
219	20230922	160100	469301562	1911	1911	1911	1911	0
220	20230922	160000	469301562	1911	1911	1911	1911	0
221	20230922	155900	469301562	1911	1911	1911	1911	0
222	20230922	155800	469301562	1911	1911	1911	1911	0
223	20230922	155700	469301562	1911	1911	1911	1911	0
224	20230922	155600	469301562	1911	1911	1911	1911	0
225	20230922	155500	469301562	1911	1911	1911	1911	0
226	20230922	155400	469301562	1911	1911	1911	1911	0
227	20230922	155300	469301562	1911	1911	1911	1911	0
228	20230922	155200	469301562	1911	1911	1911	1911	0
229	20230922	155100	469301562	1911	1911	1911	1911	0
230	20230922	155000	469301562	1911	1911	1911	1911	0
231	20230922	154900	469301562	1911	1911	1911	1911	0
232	20230922	154800	469301562	1911	1911	1911	1911	0
233	20230922	154700	469301562	1911	1911	1911	1911	0
234	20230922	154600	469301562	1911	1911	1911	1911	0
235	20230922	154500	469301562	1911	1911	1911	1911	0
236	20230922	154400	469301562	1911	1911	1911	1911	0
237	20230922	154300	469301562	1911	1911	1911	1911	0
238	20230922	154200	469301562	1911	1911	1911	1911	0
239	20230922	154100	469301562	1911	1911	1911	1911	0
240	20230922	154000	469301562	1911	1911	1911	1911	0
241	20230922	153900	469301562	1911	1911	1911	1911	0
242	20230922	153800	469301562	1911	1911	1911	1911	4406
243	20230922	153700	469301562	1911	1911	1911	1911	0
244	20230922	153600	469301562	1911	1911	1911	1911	0
245	20230922	153500	469301562	1911	1911	1911	1911	0
246	20230922	153400	469301562	1911	1911	1911	1911	0
247	20230922	153300	469301562	1911	1911	1911	1911	0
248	20230922	153200	469301562	1911	1911	1911	1911	0
249	20230922	153100	469301562	1911	1911	1911	1911	0
250	20230922	153000	469301562	1911	1911	1911	1911	4406
251	20230922	152900	460881696	1921	1921	1921	1921	0
252	20230922	152800	460881696	1921	1921	1921	1921	0
253	20230922	152700	460881696	1921	1921	1921	1921	0
254	20230922	152600	460881696	1921	1921	1921	1921	0
255	20230922	152500	460881696	1921	1921	1921	1921	0
256	20230922	152400	460881696	1921	1921	1921	1921	0
257	20230922	152300	460881696	1921	1921	1921	1921	0
258	20230922	152200	460881696	1921	1921	1921	1921	0
259	20230922	152100	460881696	1921	1921	1921	1921	0
260	20230922	152000	460881696	1921	1921	1921	1921	0
261	20230922	151900	460881696	1921	1921	1922	1921	497
262	20230922	151800	459926958	1923	1923	1923	1923	534
263	20230922	151700	458900076	1921	1921	1921	1911	2661
264	20230922	151600	453808589	1921	1916	1921	1916	418
265	20230922	151500	453005623	1915	1915	1915	1915	0
266	20230922	151400	453005623	1915	1915	1915	1915	0
267	20230922	151300	453005623	1915	1915	1915	1915	261
268	20230922	151200	452505808	1916	1916	1916	1916	0
269	20230922	151100	452505808	1916	1916	1916	1916	0
270	20230922	151000	452505808	1916	1916	1916	1916	500
271	20230922	150900	451547808	1915	1919	1919	1915	80
272	20230922	150800	451394467	1916	1916	1916	1916	190
273	20230922	150700	451030427	1916	1915	1916	1915	385
274	20230922	150600	450293063	1915	1915	1915	1915	4
275	20230922	150500	450285403	1911	1911	1911	1911	0
276	20230922	150400	450285403	1911	1911	1911	1911	100
277	20230922	150300	450094303	1910	1911	1911	1910	200
278	20230922	150200	449712294	1910	1912	1912	1910	4923
279	20230922	150100	440309162	1913	1913	1913	1913	0
280	20230922	150000	440309162	1913	1913	1913	1913	0
281	20230922	145900	440309162	1913	1913	1913	1913	0
282	20230922	145800	440309162	1913	1912	1913	1910	3333
283	20230922	145700	433942053	1910	1910	1910	1910	0
284	20230922	145600	433942053	1910	1910	1910	1910	0
285	20230922	145500	433942053	1910	1910	1910	1910	0
286	20230922	145400	433942053	1910	1910	1910	1910	0
287	20230922	145300	433942053	1910	1910	1910	1910	0
288	20230922	145200	433942053	1910	1910	1910	1910	0
289	20230922	145100	433942053	1910	1910	1910	1910	4221
290	20230922	145000	425879943	1910	1910	1910	1910	1
291	20230922	144900	425878033	1910	1911	1911	1910	2442
292	20230922	144800	421213281	1910	1910	1910	1910	0
293	20230922	144700	421213281	1910	1910	1910	1910	0
294	20230922	144600	421213281	1910	1910	1910	1910	2496
295	20230922	144500	416445921	1912	1912	1912	1912	65
296	20230922	144400	416321641	1910	1910	1910	1910	0
297	20230922	144300	416321641	1910	1910	1910	1910	1000
298	20230922	144200	414411641	1910	1910	1910	1910	0
299	20230922	144100	414411641	1910	1912	1912	1910	1858
300	20230922	144000	410862255	1912	1912	1912	1912	0
301	20230922	143900	410862255	1912	1912	1912	1912	300
302	20230922	143800	410288655	1910	1910	1910	1910	0
303	20230922	143700	410288655	1910	1910	1910	1910	2001
304	20230922	143600	406466745	1910	1910	1910	1910	0
305	20230922	143500	406466745	1910	1910	1910	1910	0
306	20230922	143400	406466745	1910	1911	1911	1910	11300
307	20230922	143300	384883695	1911	1911	1911	1911	0
308	20230922	143200	384883695	1911	1911	1911	1911	0
309	20230922	143100	384883695	1911	1911	1911	1910	1786
310	20230922	143000	381470849	1911	1912	1913	1911	2937
311	20230922	142900	375857917	1912	1912	1912	1912	380
312	20230922	142800	375131357	1912	1912	1912	1912	122
313	20230922	142700	374898093	1912	1912	1912	1912	0
314	20230922	142600	374898093	1912	1912	1912	1912	0
315	20230922	142500	374898093	1912	1912	1912	1912	100
316	20230922	142400	374706893	1912	1912	1912	1912	1100
317	20230922	142300	372603693	1913	1913	1913	1913	0
318	20230922	142200	372603693	1913	1913	1913	1913	0
319	20230922	142100	372603693	1913	1913	1913	1913	0
320	20230922	142000	372603693	1913	1911	1913	1911	578
321	20230922	141900	371498273	1910	1910	1910	1910	0
322	20230922	141800	371498273	1910	1910	1910	1910	1
323	20230922	141700	371496363	1911	1911	1911	1911	50
324	20230922	141600	371400813	1910	1910	1910	1910	0
325	20230922	141500	371400813	1910	1910	1910	1910	2801
326	20230922	141400	366050903	1910	1911	1911	1910	32460
327	20230922	141300	304051737	1911	1911	1911	1911	12
328	20230922	141200	304028805	1911	1911	1911	1911	297
329	20230922	141100	303461238	1911	1911	1911	1911	543
330	20230922	141000	302423565	1911	1911	1911	1911	523
331	20230922	140900	301424112	1910	1911	1911	1910	1501
332	20230922	140800	298557184	1911	1911	1911	1911	701
333	20230922	140700	297217573	1911	1911	1911	1911	18
334	20230922	140600	297183175	1910	1910	1910	1910	5
335	20230922	140500	297173625	1910	1910	1910	1910	357
336	20230922	140400	296491755	1911	1911	1911	1911	605
337	20230922	140300	295335600	1911	1911	1911	1911	25
338	20230922	140200	295287825	1911	1911	1911	1911	0
339	20230922	140100	295287825	1911	1911	1911	1911	800
340	20230922	140000	293759025	1911	1911	1911	1911	1500
341	20230922	135900	290892525	1911	1912	1912	1911	4140
342	20230922	135800	282980530	1913	1913	1913	1913	46
343	20230922	135700	282892532	1913	1913	1913	1913	0
344	20230922	135600	282892532	1913	1913	1913	1913	5
345	20230922	135500	282882967	1913	1913	1913	1913	0
346	20230922	135400	282882967	1913	1913	1913	1913	24
347	20230922	135300	282837055	1913	1913	1913	1913	0
348	20230922	135200	282837055	1913	1913	1913	1913	0
349	20230922	135100	282837055	1913	1913	1913	1913	2
350	20230922	135000	282833229	1913	1913	1913	1913	0
351	20230922	134900	282833229	1913	1913	1913	1913	10
352	20230922	134800	282814099	1913	1913	1913	1913	0
353	20230922	134700	282814099	1913	1913	1913	1913	0
354	20230922	134600	282814099	1913	1913	1913	1913	21
355	20230922	134500	282773926	1912	1913	1913	1912	3
356	20230922	134400	282768188	1913	1913	1913	1913	41
357	20230922	134300	282689755	1913	1914	1914	1912	170
358	20230922	134200	282364381	1914	1914	1914	1914	0
359	20230922	134100	282364381	1914	1914	1914	1914	0
360	20230922	134000	282364381	1914	1914	1914	1914	0
361	20230922	133900	282364381	1914	1914	1914	1914	0
362	20230922	133800	282364381	1914	1914	1914	1914	0
363	20230922	133700	282364381	1914	1914	1914	1914	0
364	20230922	133600	282364381	1914	1914	1914	1914	0
365	20230922	133500	282364381	1914	1914	1914	1914	1
366	20230922	133400	282362467	1912	1912	1912	1912	23
367	20230922	133300	282318491	1914	1912	1914	1912	581
368	20230922	133200	281206489	1912	1912	1912	1912	66
369	20230922	133100	281080297	1915	1915	1915	1915	0
370	20230922	133000	281080297	1915	1915	1915	1915	0
371	20230922	132900	281080297	1915	1915	1915	1915	0
372	20230922	132800	281080297	1915	1915	1915	1915	0
373	20230922	132700	281080297	1915	1915	1915	1915	1
374	20230922	132600	281078382	1912	1912	1912	1912	0
375	20230922	132500	281078382	1912	1912	1912	1912	37
376	20230922	132400	281007638	1915	1915	1915	1915	0
377	20230922	132300	281007638	1915	1915	1915	1915	0
378	20230922	132200	281007638	1915	1915	1915	1915	4
379	20230922	132100	280999978	1912	1912	1912	1912	0
380	20230922	132000	280999978	1912	1912	1912	1912	50
381	20230922	131900	280904378	1912	1912	1912	1912	0
382	20230922	131800	280904378	1912	1912	1912	1912	1
383	20230922	131700	280902466	1912	1912	1912	1912	346
384	20230922	131600	280240914	1912	1912	1912	1912	0
385	20230922	131500	280240914	1912	1912	1912	1912	7
386	20230922	131400	280227530	1912	1912	1912	1912	0
387	20230922	131300	280227530	1912	1912	1912	1912	0
388	20230922	131200	280227530	1912	1912	1912	1912	0
389	20230922	131100	280227530	1912	1912	1912	1912	1
390	20230922	131000	280225618	1912	1912	1912	1912	122
391	20230922	130900	279992354	1912	1912	1912	1912	0
392	20230922	130800	279992354	1912	1912	1912	1912	0
393	20230922	130700	279992354	1912	1912	1912	1912	0
394	20230922	130600	279992354	1912	1912	1912	1912	0
395	20230922	130500	279992354	1912	1913	1913	1912	1000
396	20230922	130400	278080190	1916	1916	1916	1916	0
397	20230922	130300	278080190	1916	1916	1916	1916	1012
398	20230922	130200	276141198	1916	1916	1916	1916	0
399	20230922	130100	276141198	1916	1916	1916	1916	334
400	20230922	130000	275501254	1913	1913	1913	1913	0
401	20230922	125900	275501254	1913	1913	1913	1913	37
402	20230922	125800	275430473	1912	1912	1912	1912	200
403	20230922	125700	275048073	1912	1912	1912	1912	50
404	20230922	125600	274952473	1913	1913	1913	1913	400
405	20230922	125500	274187273	1913	1914	1914	1913	1721
406	20230922	125400	270893950	1914	1915	1915	1914	226
407	20230922	125300	270461173	1915	1915	1915	1915	0
408	20230922	125200	270461173	1915	1915	1915	1915	49
409	20230922	125100	270367338	1915	1915	1915	1915	0
410	20230922	125000	270367338	1915	1915	1915	1915	0
411	20230922	124900	270367338	1915	1915	1915	1915	0
412	20230922	124800	270367338	1915	1915	1915	1915	0
413	20230922	124700	270367338	1915	1916	1916	1915	16
414	20230922	124600	270336692	1916	1916	1916	1916	0
415	20230922	124500	270336692	1916	1916	1916	1916	0
416	20230922	124400	270336692	1916	1916	1916	1916	3
417	20230922	124300	270330944	1916	1916	1916	1916	0
418	20230922	124200	270330944	1916	1916	1916	1916	20
419	20230922	124100	270292624	1916	1916	1916	1916	0
420	20230922	124000	270292624	1916	1916	1916	1916	250
421	20230922	123900	269813624	1916	1916	1916	1916	0
422	20230922	123800	269813624	1916	1916	1916	1916	0
423	20230922	123700	269813624	1916	1916	1916	1916	112
424	20230922	123600	269599032	1916	1916	1916	1916	0
425	20230922	123500	269599032	1916	1916	1916	1916	0
426	20230922	123400	269599032	1916	1916	1916	1916	0
427	20230922	123300	269599032	1916	1916	1916	1916	0
428	20230922	123200	269599032	1916	1916	1916	1916	0
429	20230922	123100	269599032	1916	1916	1916	1916	122
430	20230922	123000	269365280	1916	1916	1916	1916	0
431	20230922	122900	269365280	1916	1916	1916	1916	0
432	20230922	122800	269365280	1916	1916	1916	1916	0
433	20230922	122700	269365280	1916	1916	1916	1916	6
434	20230922	122600	269353784	1917	1917	1917	1917	0
435	20230922	122500	269353784	1917	1917	1917	1917	0
436	20230922	122400	269353784	1917	1917	1917	1917	183
437	20230922	122300	269002973	1917	1917	1917	1917	0
438	20230922	122200	269002973	1917	1917	1917	1917	157
439	20230922	122100	268702004	1917	1917	1917	1917	0
440	20230922	122000	268702004	1917	1917	1917	1917	0
441	20230922	121900	268702004	1917	1917	1917	1917	0
442	20230922	121800	268702004	1917	1917	1917	1917	0
443	20230922	121700	268702004	1917	1917	1917	1917	0
444	20230922	121600	268702004	1917	1917	1917	1917	110
445	20230922	121500	268491134	1917	1917	1917	1917	0
446	20230922	121400	268491134	1917	1917	1917	1917	259
447	20230922	121300	267994631	1917	1917	1917	1917	0
448	20230922	121200	267994631	1917	1917	1917	1917	1
449	20230922	121100	267992714	1917	1917	1917	1917	10
450	20230922	121000	267973544	1917	1917	1917	1917	1
451	20230922	120900	267971627	1917	1917	1917	1917	17
452	20230922	120800	267939038	1917	1917	1917	1917	24
453	20230922	120700	267893030	1917	1918	1918	1917	451
454	20230922	120600	267028026	1918	1919	1919	1918	208
455	20230922	120500	266628875	1919	1919	1919	1919	0
456	20230922	120400	266628875	1919	1919	1919	1919	0
457	20230922	120300	266628875	1919	1919	1919	1919	0
458	20230922	120200	266628875	1919	1919	1919	1919	0
459	20230922	120100	266628875	1919	1919	1919	1919	0
460	20230922	120000	266628875	1919	1919	1919	1919	0
461	20230922	115900	266628875	1919	1919	1919	1919	0
462	20230922	115800	266628875	1919	1919	1919	1919	0
463	20230922	115700	266628875	1919	1919	1919	1919	27
464	20230922	115600	266577062	1919	1921	1921	1919	518
465	20230922	115500	265582020	1919	1919	1919	1919	0
466	20230922	115400	265582020	1919	1919	1919	1919	4
467	20230922	115300	265574344	1920	1920	1920	1920	0
468	20230922	115200	265574344	1920	1920	1920	1920	109
469	20230922	115100	265365064	1920	1920	1920	1920	200
470	20230922	115000	264981064	1921	1921	1921	1921	20
471	20230922	114900	264942644	1921	1921	1921	1921	0
472	20230922	114800	264942644	1921	1921	1921	1921	0
473	20230922	114700	264942644	1921	1921	1921	1921	60
474	20230922	114600	264827384	1921	1921	1921	1921	0
475	20230922	114500	264827384	1921	1921	1921	1921	0
476	20230922	114400	264827384	1921	1921	1921	1921	120
477	20230922	114300	264596864	1921	1921	1921	1921	0
478	20230922	114200	264596864	1921	1921	1921	1921	0
479	20230922	114100	264596864	1921	1921	1921	1921	0
480	20230922	114000	264596864	1921	1921	1921	1921	0
481	20230922	113900	264596864	1921	1921	1921	1921	100
482	20230922	113800	264404764	1924	1924	1924	1924	0
483	20230922	113700	264404764	1924	1924	1924	1924	0
484	20230922	113600	264404764	1924	1924	1924	1924	0
485	20230922	113500	264404764	1924	1924	1924	1924	0
486	20230922	113400	264404764	1924	1924	1924	1924	0
487	20230922	113300	264404764	1924	1924	1924	1924	0
488	20230922	113200	264404764	1924	1924	1924	1924	0
489	20230922	113100	264404764	1924	1924	1924	1924	192
490	20230922	113000	264035356	1920	1920	1920	1920	0
491	20230922	112900	264035356	1920	1920	1920	1920	0
492	20230922	112800	264035356	1920	1920	1920	1920	0
493	20230922	112700	264035356	1920	1920	1920	1920	20
494	20230922	112600	263996956	1924	1924	1924	1924	0
495	20230922	112500	263996956	1924	1924	1924	1924	0
496	20230922	112400	263996956	1924	1924	1924	1924	50
497	20230922	112300	263900756	1927	1927	1927	1927	0
498	20230922	112200	263900756	1927	1927	1927	1927	0
499	20230922	112100	263900756	1927	1927	1927	1927	0
500	20230922	112000	263900756	1927	1927	1927	1927	0
501	20230922	111900	263900756	1927	1927	1927	1927	0
502	20230922	111800	263900756	1927	1927	1927	1927	10
503	20230922	111700	263881486	1927	1927	1927	1927	0
504	20230922	111600	263881486	1927	1927	1927	1927	1
505	20230922	111500	263879559	1917	1917	1917	1917	0
506	20230922	111400	263879559	1917	1917	1917	1917	0
507	20230922	111300	263879559	1917	1917	1917	1917	0
508	20230922	111200	263879559	1917	1917	1917	1917	200
509	20230922	111100	263496159	1916	1916	1916	1916	0
510	20230922	111000	263496159	1916	1916	1916	1916	0
511	20230922	110900	263496159	1916	1916	1916	1916	0
512	20230922	110800	263496159	1916	1916	1916	1916	400
513	20230922	110700	262729759	1916	1916	1916	1916	0
514	20230922	110600	262729759	1916	1916	1916	1916	0
515	20230922	110500	262729759	1916	1916	1916	1916	0
516	20230922	110400	262729759	1916	1916	1916	1916	0
517	20230922	110300	262729759	1916	1916	1916	1916	305
518	20230922	110200	262145379	1915	1915	1915	1915	0
519	20230922	110100	262145379	1915	1915	1915	1915	300
520	20230922	110000	261570879	1916	1916	1916	1916	0
521	20230922	105900	261570879	1916	1916	1916	1916	0
522	20230922	105800	261570879	1916	1916	1916	1916	1
523	20230922	105700	261568963	1920	1920	1920	1920	0
524	20230922	105600	261568963	1920	1920	1920	1920	11
525	20230922	105500	261547843	1913	1913	1913	1913	0
526	20230922	105400	261547843	1913	1913	1913	1913	0
527	20230922	105300	261547843	1913	1913	1913	1913	0
528	20230922	105200	261547843	1913	1913	1913	1913	0
529	20230922	105100	261547843	1913	1913	1913	1913	0
530	20230922	105000	261547843	1913	1921	1921	1913	801
531	20230922	104900	260013455	1919	1919	1919	1919	0
532	20230922	104800	260013455	1919	1919	1919	1919	0
533	20230922	104700	260013455	1919	1919	1919	1919	0
534	20230922	104600	260013455	1919	1919	1919	1919	0
535	20230922	104500	260013455	1919	1919	1919	1919	0
536	20230922	104400	260013455	1919	1919	1919	1919	0
537	20230922	104300	260013455	1919	1920	1920	1919	100
538	20230922	104200	259821554	1919	1919	1919	1919	0
539	20230922	104100	259821554	1919	1919	1919	1919	900
540	20230922	104000	258094454	1925	1921	1927	1920	1366
541	20230922	103900	255468220	1920	1921	1921	1920	1612
542	20230922	103800	252373175	1921	1921	1921	1921	25
543	20230922	103700	252325150	1920	1920	1920	1920	0
544	20230922	103600	252325150	1920	1920	1920	1920	200
545	20230922	103500	251941150	1927	1928	1928	1927	77
546	20230922	103400	251792761	1918	1918	1918	1918	136
547	20230922	103300	251531913	1928	1928	1928	1928	2
548	20230922	103200	251528057	1928	1918	1928	1918	106
549	20230922	103100	251324689	1918	1918	1918	1918	0
550	20230922	103000	251324689	1918	1918	1918	1918	700
551	20230922	102900	249982089	1918	1918	1918	1918	0
552	20230922	102800	249982089	1918	1918	1918	1918	0
553	20230922	102700	249982089	1918	1919	1919	1918	1065
554	20230922	102600	247938886	1930	1930	1930	1930	0
555	20230922	102500	247938886	1930	1930	1930	1930	0
556	20230922	102400	247938886	1930	1930	1930	1930	1
557	20230922	102300	247936956	1919	1919	1919	1919	0
558	20230922	102200	247936956	1919	1919	1919	1919	58
559	20230922	102100	247825654	1919	1930	1930	1919	54
560	20230922	102000	247721951	1930	1930	1930	1930	0
561	20230922	101900	247721951	1930	1931	1931	1930	4
562	20230922	101800	247714228	1931	1930	1931	1928	102
563	20230922	101700	247517371	1919	1924	1924	1919	537
564	20230922	101600	246486404	1932	1932	1932	1932	0
565	20230922	101500	246486404	1932	1929	1932	1929	6
566	20230922	101400	246474818	1928	1928	1928	1928	0
567	20230922	101300	246474818	1928	1928	1928	1928	0
568	20230922	101200	246474818	1928	1927	1928	1927	202
569	20230922	101100	246085364	1928	1922	1928	1922	77
570	20230922	101000	245936994	1933	1933	1933	1933	0
571	20230922	100900	245936994	1933	1930	1933	1930	2000
572	20230922	100800	242071920	1931	1932	1932	1931	42
573	20230922	100700	241990801	1929	1932	1932	1929	1136
574	20230922	100600	239796639	1932	1932	1932	1932	1
575	20230922	100500	239794707	1933	1933	1933	1933	0
576	20230922	100400	239794707	1933	1933	1933	1933	67
577	20230922	100300	239665196	1933	1919	1933	1919	112
578	20230922	100200	239450172	1937	1937	1937	1937	0
579	20230922	100100	239450172	1937	1937	1937	1937	18
580	20230922	100000	239415306	1938	1938	1938	1938	691
581	20230922	095900	238076148	1938	1936	1938	1914	1405
582	20230922	095800	235357238	1938	1939	1939	1938	1335
583	20230922	095700	232769806	1939	1948	1948	1938	47
584	20230922	095600	232678699	1948	1953	1963	1938	10371
585	20230922	095500	212428961	1964	1939	1964	1931	18503
586	20230922	095400	176326349	1943	1917	1943	1917	9272
587	20230922	095300	158447161	1912	1915	1915	1912	1157
588	20230922	095200	156232049	1915	1915	1916	1915	3
589	20230922	095100	156226303	1910	1910	1910	1910	5
590	20230922	095000	156216753	1910	1910	1910	1910	0
591	20230922	094900	156216753	1910	1912	1916	1910	14229
592	20230922	094800	129030274	1917	1913	1917	1913	1156
593	20230922	094700	126818838	1913	1914	1914	1913	60
594	20230922	094600	126704053	1917	1917	1917	1917	18
595	20230922	094500	126669547	1917	1921	1921	1917	459
596	20230922	094400	125787848	1921	1922	1922	1921	1043
597	20230922	094300	123783775	1921	1921	1926	1921	173
598	20230922	094200	123451419	1925	1912	1929	1912	3140
599	20230922	094100	117428383	1911	1909	1911	1909	16
600	20230922	094000	117397812	1908	1909	1910	1908	32
601	20230922	093900	117336722	1910	1910	1910	1910	0
602	20230922	093800	117336722	1910	1907	1912	1906	4090
603	20230922	093700	109528393	1906	1905	1906	1905	1614
604	20230922	093600	106453609	1906	1905	1906	1905	1335
605	20230922	093500	103910433	1895	1905	1905	1895	2869
606	20230922	093400	98446268	1905	1905	1905	1905	3
607	20230922	093300	98440553	1905	1902	1905	1902	1000
608	20230922	093200	96536648	1895	1895	1902	1894	1019
609	20230922	093100	94605580	1902	1903	1903	1902	204
610	20230922	093000	94217372	1904	1905	1905	1904	270
611	20230922	092900	93703272	1905	1899	1905	1899	1001
612	20230922	092800	91798183	1900	1900	1900	1900	1192
613	20230922	092700	89533383	1900	1900	1900	1900	1788
614	20230922	092600	86136183	1899	1899	1899	1899	1645
615	20230922	092500	83012328	1899	1887	1899	1886	1894
616	20230922	092400	79440081	1886	1886	1886	1886	325
617	20230922	092300	78827131	1887	1899	1901	1886	7150
618	20230922	092200	65312030	1890	1890	1890	1890	6335
619	20230922	092100	53338880	1881	1881	1882	1881	2540
620	20230922	092000	48560585	1880	1880	1880	1880	1169
621	20230922	091900	46362865	1878	1878	1878	1878	8
622	20230922	091800	46347841	1880	1880	1880	1880	20
623	20230922	091700	46310241	1880	1872	1880	1872	510
624	20230922	091600	45355441	1872	1872	1872	1872	273
625	20230922	091500	44844385	1870	1872	1872	1870	140
626	20230922	091400	44582465	1872	1872	1872	1872	253
627	20230922	091300	44108849	1880	1880	1880	1880	110
628	20230922	091200	43902049	1880	1880	1880	1880	61
629	20230922	091100	43787369	1880	1880	1880	1880	24
630	20230922	091000	43742249	1880	1881	1881	1880	774
631	20230922	090900	42286405	1866	1866	1866	1866	267
632	20230922	090800	41788183	1866	1862	1866	1862	1859
633	20230922	090700	38324807	1860	1859	1860	1853	11880
634	20230922	090600	16289009	1855	1856	1856	1855	2500
635	20230922	090500	11651458	1856	1855	1856	1855	151
636	20230922	090400	11371352	1864	1861	1864	1855	867
637	20230922	090300	9758867	1860	1865	1865	1860	1114
638	20230922	090200	7686582	1865	1881	1881	1865	2208
639	20230922	090100	3562521	1882	1883	1883	1882	13
640	20230922	090000	3538052	1883	1890	1890	1883	1873