KissMeData/234100/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201800	222888196	1900	1900	1900	1900	16
3	20230913	201700	222888196	1900	1900	1900	1900	0
4	20230913	201600	222888196	1900	1900	1900	1900	0
5	20230913	201500	222888196	1900	1900	1900	1900	0
6	20230913	201400	222888196	1900	1900	1900	1900	0
7	20230913	201300	222888196	1900	1900	1900	1900	0
8	20230913	201200	222888196	1900	1900	1900	1900	0
9	20230913	201100	222888196	1900	1900	1900	1900	0
10	20230913	201000	222888196	1900	1900	1900	1900	0
11	20230913	200900	222888196	1900	1900	1900	1900	0
12	20230913	200800	222888196	1900	1900	1900	1900	0
13	20230913	200700	222888196	1900	1900	1900	1900	0
14	20230913	200600	222888196	1900	1900	1900	1900	0
15	20230913	200500	222888196	1900	1900	1900	1900	0
16	20230913	200400	222888196	1900	1900	1900	1900	0
17	20230913	200300	222888196	1900	1900	1900	1900	0
18	20230913	200200	222888196	1900	1900	1900	1900	0
19	20230913	200100	222888196	1900	1900	1900	1900	0
20	20230913	200000	222888196	1900	1900	1900	1900	0
21	20230913	195900	222888196	1900	1900	1900	1900	0
22	20230913	195800	222888196	1900	1900	1900	1900	0
23	20230913	195700	222888196	1900	1900	1900	1900	0
24	20230913	195600	222888196	1900	1900	1900	1900	0
25	20230913	195500	222888196	1900	1900	1900	1900	0
26	20230913	195400	222888196	1900	1900	1900	1900	0
27	20230913	195300	222888196	1900	1900	1900	1900	0
28	20230913	195200	222888196	1900	1900	1900	1900	0
29	20230913	195100	222888196	1900	1900	1900	1900	0
30	20230913	195000	222888196	1900	1900	1900	1900	0
31	20230913	194900	222888196	1900	1900	1900	1900	0
32	20230913	194800	222888196	1900	1900	1900	1900	16
33	20230913	194700	222888196	1900	1900	1900	1900	0
34	20230913	194600	222888196	1900	1900	1900	1900	0
35	20230913	194500	222888196	1900	1900	1900	1900	0
36	20230913	194400	222888196	1900	1900	1900	1900	0
37	20230913	194300	222888196	1900	1900	1900	1900	0
38	20230913	194200	222888196	1900	1900	1900	1900	0
39	20230913	194100	222888196	1900	1900	1900	1900	0
40	20230913	194000	222888196	1900	1900	1900	1900	0
41	20230913	193900	222888196	1900	1900	1900	1900	0
42	20230913	193800	222888196	1900	1900	1900	1900	0
43	20230913	193700	222888196	1900	1900	1900	1900	0
44	20230913	193600	222888196	1900	1900	1900	1900	0
45	20230913	193500	222888196	1900	1900	1900	1900	0
46	20230913	193400	222888196	1900	1900	1900	1900	0
47	20230913	193300	222888196	1900	1900	1900	1900	0
48	20230913	193200	222888196	1900	1900	1900	1900	0
49	20230913	193100	222888196	1900	1900	1900	1900	0
50	20230913	193000	222888196	1900	1900	1900	1900	0
51	20230913	192900	222888196	1900	1900	1900	1900	0
52	20230913	192800	222888196	1900	1900	1900	1900	0
53	20230913	192700	222888196	1900	1900	1900	1900	0
54	20230913	192600	222888196	1900	1900	1900	1900	0
55	20230913	192500	222888196	1900	1900	1900	1900	0
56	20230913	192400	222888196	1900	1900	1900	1900	0
57	20230913	192300	222888196	1900	1900	1900	1900	0
58	20230913	192200	222888196	1900	1900	1900	1900	0
59	20230913	192100	222888196	1900	1900	1900	1900	0
60	20230913	192000	222888196	1900	1900	1900	1900	0
61	20230913	191900	222888196	1900	1900	1900	1900	0
62	20230913	191800	222888196	1900	1900	1900	1900	16
63	20230913	191700	222888196	1900	1900	1900	1900	0
64	20230913	191600	222888196	1900	1900	1900	1900	0
65	20230913	191500	222888196	1900	1900	1900	1900	0
66	20230913	191400	222888196	1900	1900	1900	1900	0
67	20230913	191300	222888196	1900	1900	1900	1900	0
68	20230913	191200	222888196	1900	1900	1900	1900	0
69	20230913	191100	222888196	1900	1900	1900	1900	0
70	20230913	191000	222888196	1900	1900	1900	1900	0
71	20230913	190900	222888196	1900	1900	1900	1900	0
72	20230913	190800	222888196	1900	1900	1900	1900	0
73	20230913	190700	222888196	1900	1900	1900	1900	0
74	20230913	190600	222888196	1900	1900	1900	1900	0
75	20230913	190500	222888196	1900	1900	1900	1900	0
76	20230913	190400	222888196	1900	1900	1900	1900	0
77	20230913	190300	222888196	1900	1900	1900	1900	0
78	20230913	190200	222888196	1900	1900	1900	1900	0
79	20230913	190100	222888196	1900	1900	1900	1900	0
80	20230913	190000	222888196	1900	1900	1900	1900	0
81	20230913	185900	222888196	1900	1900	1900	1900	0
82	20230913	185800	222888196	1900	1900	1900	1900	0
83	20230913	185700	222888196	1900	1900	1900	1900	0
84	20230913	185600	222888196	1900	1900	1900	1900	0
85	20230913	185500	222888196	1900	1900	1900	1900	0
86	20230913	185400	222888196	1900	1900	1900	1900	0
87	20230913	185300	222888196	1900	1900	1900	1900	0
88	20230913	185200	222888196	1900	1900	1900	1900	0
89	20230913	185100	222888196	1900	1900	1900	1900	0
90	20230913	185000	222888196	1900	1900	1900	1900	0
91	20230913	184900	222888196	1900	1900	1900	1900	0
92	20230913	184800	222888196	1900	1900	1900	1900	16
93	20230913	184700	222888196	1900	1900	1900	1900	0
94	20230913	184600	222888196	1900	1900	1900	1900	0
95	20230913	184500	222888196	1900	1900	1900	1900	0
96	20230913	184400	222888196	1900	1900	1900	1900	0
97	20230913	184300	222888196	1900	1900	1900	1900	0
98	20230913	184200	222888196	1900	1900	1900	1900	0
99	20230913	184100	222888196	1900	1900	1900	1900	0
100	20230913	184000	222888196	1900	1900	1900	1900	0
101	20230913	183900	222888196	1900	1900	1900	1900	0
102	20230913	183800	222888196	1900	1900	1900	1900	0
103	20230913	183700	222888196	1900	1900	1900	1900	0
104	20230913	183600	222888196	1900	1900	1900	1900	0
105	20230913	183500	222888196	1900	1900	1900	1900	0
106	20230913	183400	222888196	1900	1900	1900	1900	0
107	20230913	183300	222888196	1900	1900	1900	1900	0
108	20230913	183200	222888196	1900	1900	1900	1900	0
109	20230913	183100	222888196	1900	1900	1900	1900	0
110	20230913	183000	222888196	1900	1900	1900	1900	0
111	20230913	182900	222888196	1900	1900	1900	1900	0
112	20230913	182800	222888196	1900	1900	1900	1900	0
113	20230913	182700	222888196	1900	1900	1900	1900	0
114	20230913	182600	222888196	1900	1900	1900	1900	0
115	20230913	182500	222888196	1900	1900	1900	1900	0
116	20230913	182400	222888196	1900	1900	1900	1900	0
117	20230913	182300	222888196	1900	1900	1900	1900	0
118	20230913	182200	222888196	1900	1900	1900	1900	0
119	20230913	182100	222888196	1900	1900	1900	1900	0
120	20230913	182000	222888196	1900	1900	1900	1900	0
121	20230913	181900	222888196	1900	1900	1900	1900	0
122	20230913	181800	222888196	1900	1900	1900	1900	16
123	20230913	181700	222888196	1900	1900	1900	1900	0
124	20230913	181600	222888196	1900	1900	1900	1900	0
125	20230913	181500	222888196	1900	1900	1900	1900	0
126	20230913	181400	222888196	1900	1900	1900	1900	0
127	20230913	181300	222888196	1900	1900	1900	1900	0
128	20230913	181200	222888196	1900	1900	1900	1900	0
129	20230913	181100	222888196	1900	1900	1900	1900	0
130	20230913	181000	222888196	1900	1900	1900	1900	0
131	20230913	180900	222888196	1900	1900	1900	1900	0
132	20230913	180800	222888196	1900	1900	1900	1900	0
133	20230913	180700	222888196	1900	1900	1900	1900	0
134	20230913	180600	222888196	1900	1900	1900	1900	0
135	20230913	180500	222888196	1900	1900	1900	1900	0
136	20230913	180400	222888196	1900	1900	1900	1900	0
137	20230913	180300	222888196	1900	1900	1900	1900	0
138	20230913	180200	222888196	1900	1900	1900	1900	0
139	20230913	180100	222888196	1900	1900	1900	1900	0
140	20230913	180000	222888196	1900	1900	1900	1900	0
141	20230913	175900	222888196	1900	1900	1900	1900	0
142	20230913	175800	222888196	1900	1900	1900	1900	0
143	20230913	175700	222888196	1900	1900	1900	1900	0
144	20230913	175600	222888196	1900	1900	1900	1900	0
145	20230913	175500	222888196	1900	1900	1900	1900	0
146	20230913	175400	222888196	1900	1900	1900	1900	0
147	20230913	175300	222888196	1900	1900	1900	1900	0
148	20230913	175200	222888196	1900	1900	1900	1900	0
149	20230913	175100	222888196	1900	1900	1900	1900	0
150	20230913	175000	222888196	1900	1900	1900	1900	0
151	20230913	174900	222888196	1900	1900	1900	1900	0
152	20230913	174800	222888196	1900	1900	1900	1900	16
153	20230913	174700	222888196	1900	1900	1900	1900	0
154	20230913	174600	222888196	1900	1900	1900	1900	0
155	20230913	174500	222888196	1900	1900	1900	1900	0
156	20230913	174400	222888196	1900	1900	1900	1900	0
157	20230913	174300	222888196	1900	1900	1900	1900	0
158	20230913	174200	222888196	1900	1900	1900	1900	0
159	20230913	174100	222888196	1900	1900	1900	1900	0
160	20230913	174000	222888196	1900	1900	1900	1900	0
161	20230913	173900	222888196	1900	1900	1900	1900	0
162	20230913	173800	222888196	1900	1900	1900	1900	0
163	20230913	173700	222888196	1900	1900	1900	1900	0
164	20230913	173600	222888196	1900	1900	1900	1900	0
165	20230913	173500	222888196	1900	1900	1900	1900	0
166	20230913	173400	222888196	1900	1900	1900	1900	0
167	20230913	173300	222888196	1900	1900	1900	1900	0
168	20230913	173200	222888196	1900	1900	1900	1900	0
169	20230913	173100	222888196	1900	1900	1900	1900	0
170	20230913	173000	222888196	1900	1900	1900	1900	0
171	20230913	172900	222888196	1900	1900	1900	1900	0
172	20230913	172800	222888196	1900	1900	1900	1900	0
173	20230913	172700	222888196	1900	1900	1900	1900	0
174	20230913	172600	222888196	1900	1900	1900	1900	0
175	20230913	172500	222888196	1900	1900	1900	1900	0
176	20230913	172400	222888196	1900	1900	1900	1900	0
177	20230913	172300	222888196	1900	1900	1900	1900	0
178	20230913	172200	222888196	1900	1900	1900	1900	0
179	20230913	172100	222888196	1900	1900	1900	1900	0
180	20230913	172000	222888196	1900	1900	1900	1900	0
181	20230913	171900	222888196	1900	1900	1900	1900	0
182	20230913	171800	222888196	1900	1900	1900	1900	16
183	20230913	171700	222888196	1900	1900	1900	1900	0
184	20230913	171600	222888196	1900	1900	1900	1900	0
185	20230913	171500	222888196	1900	1900	1900	1900	0
186	20230913	171400	222888196	1900	1900	1900	1900	0
187	20230913	171300	222888196	1900	1900	1900	1900	0
188	20230913	171200	222888196	1900	1900	1900	1900	0
189	20230913	171100	222888196	1900	1900	1900	1900	0
190	20230913	171000	222888196	1900	1900	1900	1900	0
191	20230913	170900	222888196	1900	1900	1900	1900	0
192	20230913	170800	222888196	1900	1900	1900	1900	0
193	20230913	170700	222888196	1900	1900	1900	1900	0
194	20230913	170600	222888196	1900	1900	1900	1900	0
195	20230913	170500	222888196	1900	1900	1900	1900	0
196	20230913	170400	222888196	1900	1900	1900	1900	0
197	20230913	170300	222888196	1900	1900	1900	1900	0
198	20230913	170200	222888196	1900	1900	1900	1900	0
199	20230913	170100	222888196	1900	1900	1900	1900	0
200	20230913	170000	222888196	1900	1900	1900	1900	0
201	20230913	165900	222888196	1900	1900	1900	1900	0
202	20230913	165800	222888196	1900	1900	1900	1900	0
203	20230913	165700	222888196	1900	1900	1900	1900	0
204	20230913	165600	222888196	1900	1900	1900	1900	0
205	20230913	165500	222888196	1900	1900	1900	1900	0
206	20230913	165400	222888196	1900	1900	1900	1900	0
207	20230913	165300	222888196	1900	1900	1900	1900	0
208	20230913	165200	222888196	1900	1900	1900	1900	0
209	20230913	165100	222888196	1900	1900	1900	1900	0
210	20230913	165000	222888196	1900	1900	1900	1900	0
211	20230913	164900	222888196	1900	1900	1900	1900	0
212	20230913	164800	222888196	1900	1900	1900	1900	16
213	20230913	164700	222888196	1900	1900	1900	1900	0
214	20230913	164600	222888196	1900	1900	1900	1900	0
215	20230913	164500	222888196	1900	1900	1900	1900	0
216	20230913	164400	222888196	1900	1900	1900	1900	0
217	20230913	164300	222888196	1900	1900	1900	1900	0
218	20230913	164200	222888196	1900	1900	1900	1900	0
219	20230913	164100	222888196	1900	1900	1900	1900	0
220	20230913	164000	222888196	1900	1900	1900	1900	0
221	20230913	163900	222888196	1900	1900	1900	1900	0
222	20230913	163800	222888196	1900	1900	1900	1900	0
223	20230913	163700	222888196	1900	1900	1900	1900	0
224	20230913	163600	222888196	1900	1900	1900	1900	0
225	20230913	163500	222888196	1900	1900	1900	1900	0
226	20230913	163400	222888196	1900	1900	1900	1900	0
227	20230913	163300	222888196	1900	1900	1900	1900	0
228	20230913	163200	222888196	1900	1900	1900	1900	0
229	20230913	163100	222888196	1900	1900	1900	1900	0
230	20230913	163000	222888196	1900	1900	1900	1900	0
231	20230913	162900	222888196	1900	1900	1900	1900	0
232	20230913	162800	222888196	1900	1900	1900	1900	0
233	20230913	162700	222888196	1900	1900	1900	1900	0
234	20230913	162600	222888196	1900	1900	1900	1900	0
235	20230913	162500	222888196	1900	1900	1900	1900	0
236	20230913	162400	222888196	1900	1900	1900	1900	0
237	20230913	162300	222888196	1900	1900	1900	1900	0
238	20230913	162200	222888196	1900	1900	1900	1900	0
239	20230913	162100	222888196	1900	1900	1900	1900	0
240	20230913	162000	222888196	1900	1900	1900	1900	0
241	20230913	161900	222888196	1900	1900	1900	1900	0
242	20230913	161800	222888196	1900	1900	1900	1900	16
243	20230913	161700	222888196	1900	1900	1900	1900	0
244	20230913	161600	222888196	1900	1900	1900	1900	0
245	20230913	161500	222888196	1900	1900	1900	1900	0
246	20230913	161400	222888196	1900	1900	1900	1900	0
247	20230913	161300	222888196	1900	1900	1900	1900	0
248	20230913	161200	222888196	1900	1900	1900	1900	0
249	20230913	161100	222888196	1900	1900	1900	1900	0
250	20230913	161000	222888196	1900	1900	1900	1900	0
251	20230913	160900	222888196	1900	1900	1900	1900	0
252	20230913	160800	222888196	1900	1900	1900	1900	0
253	20230913	160700	222888196	1900	1900	1900	1900	0
254	20230913	160600	222888196	1900	1900	1900	1900	0
255	20230913	160500	222888196	1900	1900	1900	1900	0
256	20230913	160400	222888196	1900	1900	1900	1900	0
257	20230913	160300	222888196	1900	1900	1900	1900	0
258	20230913	160200	222888196	1900	1900	1900	1900	0
259	20230913	160100	222888196	1900	1900	1900	1900	0
260	20230913	160000	222888196	1900	1900	1900	1900	0
261	20230913	155900	222888196	1900	1900	1900	1900	0
262	20230913	155800	222888196	1900	1900	1900	1900	0
263	20230913	155700	222888196	1900	1900	1900	1900	0
264	20230913	155600	222888196	1900	1900	1900	1900	0
265	20230913	155500	222888196	1900	1900	1900	1900	0
266	20230913	155400	222888196	1900	1900	1900	1900	0
267	20230913	155300	222888196	1900	1900	1900	1900	0
268	20230913	155200	222888196	1900	1900	1900	1900	0
269	20230913	155100	222888196	1900	1900	1900	1900	0
270	20230913	155000	222888196	1900	1900	1900	1900	0
271	20230913	154900	222888196	1900	1900	1900	1900	0
272	20230913	154800	222888196	1900	1900	1900	1900	16
273	20230913	154700	222888196	1900	1900	1900	1900	0
274	20230913	154600	222888196	1900	1900	1900	1900	0
275	20230913	154500	222888196	1900	1900	1900	1900	0
276	20230913	154400	222888196	1900	1900	1900	1900	0
277	20230913	154300	222888196	1900	1900	1900	1900	0
278	20230913	154200	222888196	1900	1900	1900	1900	0
279	20230913	154100	222888196	1900	1900	1900	1900	0
280	20230913	154000	222888196	1900	1900	1900	1900	0
281	20230913	153900	222888196	1900	1900	1900	1900	0
282	20230913	153800	222888196	1900	1900	1900	1900	0
283	20230913	153700	222888196	1900	1900	1900	1900	0
284	20230913	153600	222888196	1900	1900	1900	1900	0
285	20230913	153500	222888196	1900	1900	1900	1900	0
286	20230913	153400	222888196	1900	1900	1900	1900	0
287	20230913	153300	222888196	1900	1900	1900	1900	0
288	20230913	153200	222888196	1900	1900	1900	1900	0
289	20230913	153100	222888196	1900	1900	1900	1900	0
290	20230913	153000	222888196	1900	1900	1900	1900	16
291	20230913	152900	222857796	1900	1900	1900	1900	0
292	20230913	152800	222857796	1900	1900	1900	1900	0
293	20230913	152700	222857796	1900	1900	1900	1900	0
294	20230913	152600	222857796	1900	1900	1900	1900	0
295	20230913	152500	222857796	1900	1900	1900	1900	0
296	20230913	152400	222857796	1900	1900	1900	1900	0
297	20230913	152300	222857796	1900	1900	1900	1900	0
298	20230913	152200	222857796	1900	1900	1900	1900	0
299	20230913	152100	222857796	1900	1900	1900	1900	0
300	20230913	152000	222857796	1900	1900	1900	1900	0
301	20230913	151900	222857796	1900	1899	1900	1899	500
302	20230913	151800	221908196	1900	1900	1900	1900	0
303	20230913	151700	221908196	1900	1900	1900	1900	69
304	20230913	151600	221777096	1893	1900	1900	1893	8
305	20230913	151500	221761931	1900	1900	1900	1900	0
306	20230913	151400	221761931	1900	1900	1900	1900	0
307	20230913	151300	221761931	1900	1900	1900	1900	0
308	20230913	151200	221761931	1900	1900	1900	1900	1000
309	20230913	151100	219861931	1900	1893	1900	1892	2552
310	20230913	151000	215028801	1893	1895	1895	1893	1500
311	20230913	150900	212188157	1895	1895	1895	1895	1000
312	20230913	150800	210293157	1895	1898	1898	1895	1000
313	20230913	150700	208397007	1899	1899	1899	1899	30
314	20230913	150600	208340037	1899	1899	1899	1899	0
315	20230913	150500	208340037	1899	1899	1899	1899	1
316	20230913	150400	208338138	1900	1900	1900	1900	0
317	20230913	150300	208338138	1900	1900	1900	1900	0
318	20230913	150200	208338138	1900	1900	1900	1900	0
319	20230913	150100	208338138	1900	1900	1900	1900	10
320	20230913	150000	208319138	1900	1900	1900	1900	0
321	20230913	145900	208319138	1900	1900	1900	1900	41
322	20230913	145800	208241238	1900	1900	1900	1900	10
323	20230913	145700	208222238	1900	1900	1900	1900	0
324	20230913	145600	208222238	1900	1900	1900	1900	1
325	20230913	145500	208220338	1895	1895	1895	1895	0
326	20230913	145400	208220338	1895	1895	1895	1895	200
327	20230913	145300	207841338	1895	1895	1895	1895	11
328	20230913	145200	207820493	1895	1895	1895	1895	500
329	20230913	145100	206872993	1893	1893	1893	1893	0
330	20230913	145000	206872993	1893	1894	1894	1893	500
331	20230913	144900	205926391	1894	1894	1894	1894	0
332	20230913	144800	205926391	1894	1894	1894	1894	98
333	20230913	144700	205740779	1894	1893	1894	1893	530
334	20230913	144600	204737437	1893	1894	1894	1893	196
335	20230913	144500	204366309	1894	1894	1894	1894	50
336	20230913	144400	204271609	1895	1894	1895	1894	102
337	20230913	144300	204078419	1893	1893	1893	1893	0
338	20230913	144200	204078419	1893	1893	1895	1893	1611
339	20230913	144100	201026796	1895	1895	1895	1895	10
340	20230913	144000	201007846	1895	1895	1895	1895	0
341	20230913	143900	201007846	1895	1895	1895	1895	1
342	20230913	143800	201005951	1893	1893	1893	1893	0
343	20230913	143700	201005951	1893	1893	1893	1893	700
344	20230913	143600	199680851	1893	1893	1893	1893	0
345	20230913	143500	199680851	1893	1893	1893	1893	200
346	20230913	143400	199302251	1893	1893	1893	1893	0
347	20230913	143300	199302251	1893	1893	1893	1893	0
348	20230913	143200	199302251	1893	1893	1894	1893	766
349	20230913	143100	197852212	1894	1894	1894	1894	307
350	20230913	143000	197270754	1895	1895	1895	1895	928
351	20230913	142900	195512194	1896	1896	1896	1896	0
352	20230913	142800	195512194	1896	1896	1896	1896	0
353	20230913	142700	195512194	1896	1900	1900	1896	15
354	20230913	142600	195483750	1897	1897	1897	1897	0
355	20230913	142500	195483750	1897	1897	1897	1897	415
356	20230913	142400	194696495	1897	1897	1897	1897	76
357	20230913	142300	194552323	1900	1899	1900	1897	39
358	20230913	142200	194478297	1900	1900	1900	1900	10
359	20230913	142100	194459297	1900	1900	1900	1900	0
360	20230913	142000	194459297	1900	1899	1900	1899	501
361	20230913	141900	193507897	1900	1900	1900	1900	0
362	20230913	141800	193507897	1900	1900	1900	1900	0
363	20230913	141700	193507897	1900	1900	1900	1900	0
364	20230913	141600	193507897	1900	1900	1900	1900	10
365	20230913	141500	193488897	1900	1900	1900	1900	0
366	20230913	141400	193488897	1900	1900	1900	1900	0
367	20230913	141300	193488897	1900	1900	1900	1900	0
368	20230913	141200	193488897	1900	1900	1900	1900	912
369	20230913	141100	191756097	1900	1900	1900	1900	0
370	20230913	141000	191756097	1900	1900	1900	1900	5
371	20230913	140900	191746597	1900	1900	1900	1900	4
372	20230913	140800	191738997	1900	1900	1900	1900	0
373	20230913	140700	191738997	1900	1900	1900	1900	1
374	20230913	140600	191737097	1900	1900	1900	1900	393
375	20230913	140500	190990397	1900	1900	1900	1900	0
376	20230913	140400	190990397	1900	1902	1902	1900	109
377	20230913	140300	190783257	1902	1902	1902	1902	0
378	20230913	140200	190783257	1902	1901	1902	1900	1052
379	20230913	140100	188783929	1901	1901	1901	1901	1
380	20230913	140000	188782028	1900	1900	1900	1900	0
381	20230913	135900	188782028	1900	1900	1900	1900	0
382	20230913	135800	188782028	1900	1900	1900	1900	0
383	20230913	135700	188782028	1900	1900	1900	1900	10
384	20230913	135600	188763028	1900	1900	1900	1900	1
385	20230913	135500	188761128	1901	1901	1901	1901	30
386	20230913	135400	188704098	1901	1901	1901	1901	0
387	20230913	135300	188704098	1901	1901	1901	1901	0
388	20230913	135200	188704098	1901	1901	1901	1901	0
389	20230913	135100	188704098	1901	1900	1901	1900	96
390	20230913	135000	188521697	1901	1901	1901	1900	3
391	20230913	134900	188515995	1900	1900	1900	1900	0
392	20230913	134800	188515995	1900	1900	1900	1900	1496
393	20230913	134700	185673595	1900	1895	1900	1895	16
394	20230913	134600	185643270	1895	1895	1895	1895	200
395	20230913	134500	185264270	1895	1895	1895	1895	106
396	20230913	134400	185063400	1895	1895	1895	1895	151
397	20230913	134300	184777255	1895	1895	1895	1895	0
398	20230913	134200	184777255	1895	1895	1895	1895	148
399	20230913	134100	184496795	1895	1895	1895	1895	60
400	20230913	134000	184383095	1895	1895	1895	1895	120
401	20230913	133900	184155695	1895	1895	1895	1895	10
402	20230913	133800	184136745	1895	1895	1895	1895	0
403	20230913	133700	184136745	1895	1893	1895	1893	635
404	20230913	133600	182934686	1894	1895	1895	1894	508
405	20230913	133500	181972527	1895	1894	1895	1894	6
406	20230913	133400	181961161	1895	1895	1895	1895	0
407	20230913	133300	181961161	1895	1895	1895	1895	5
408	20230913	133200	181951686	1897	1897	1897	1897	0
409	20230913	133100	181951686	1897	1897	1897	1897	0
410	20230913	133000	181951686	1897	1897	1897	1897	0
411	20230913	132900	181951686	1897	1897	1897	1897	500
412	20230913	132800	181003186	1900	1900	1900	1900	0
413	20230913	132700	181003186	1900	1900	1900	1900	0
414	20230913	132600	181003186	1900	1900	1900	1900	0
415	20230913	132500	181003186	1900	1900	1900	1900	0
416	20230913	132400	181003186	1900	1900	1900	1900	0
417	20230913	132300	181003186	1900	1900	1900	1900	0
418	20230913	132200	181003186	1900	1900	1900	1900	1
419	20230913	132100	181001286	1890	1890	1890	1890	100
420	20230913	132000	180812286	1900	1900	1900	1900	0
421	20230913	131900	180812286	1900	1890	1900	1890	7
422	20230913	131800	180799036	1890	1895	1895	1890	3832
423	20230913	131700	173553733	1902	1902	1902	1902	0
424	20230913	131600	173553733	1902	1902	1902	1902	0
425	20230913	131500	173553733	1902	1895	1902	1895	66
426	20230913	131400	173428649	1893	1897	1897	1893	464
427	20230913	131300	172549094	1895	1897	1897	1895	2000
428	20230913	131200	168757974	1902	1902	1902	1902	1
429	20230913	131100	168756072	1899	1899	1899	1898	1296
430	20230913	131000	166295698	1900	1900	1900	1900	0
431	20230913	130900	166295698	1900	1900	1900	1900	0
432	20230913	130800	166295698	1900	1900	1900	1900	0
433	20230913	130700	166295698	1900	1903	1903	1899	14492
434	20230913	130600	138755221	1903	1903	1903	1903	0
435	20230913	130500	138755221	1903	1904	1904	1903	100
436	20230913	130400	138564920	1905	1905	1905	1905	0
437	20230913	130300	138564920	1905	1905	1905	1905	150
438	20230913	130200	138279170	1905	1905	1905	1905	0
439	20230913	130100	138279170	1905	1905	1905	1905	2
440	20230913	130000	138275360	1905	1905	1905	1905	0
441	20230913	125900	138275360	1905	1905	1905	1905	0
442	20230913	125800	138275360	1905	1905	1905	1905	0
443	20230913	125700	138275360	1905	1905	1905	1905	400
444	20230913	125600	137513360	1903	1903	1903	1903	1390
445	20230913	125500	134868190	1904	1904	1904	1904	0
446	20230913	125400	134868190	1904	1904	1904	1904	1770
447	20230913	125300	131498110	1904	1905	1905	1904	136
448	20230913	125200	131239145	1906	1906	1906	1906	0
449	20230913	125100	131239145	1906	1906	1906	1906	0
450	20230913	125000	131239145	1906	1906	1906	1906	10
451	20230913	124900	131220085	1906	1906	1906	1906	0
452	20230913	124800	131220085	1906	1906	1906	1906	0
453	20230913	124700	131220085	1906	1906	1906	1906	0
454	20230913	124600	131220085	1906	1906	1906	1906	0
455	20230913	124500	131220085	1906	1905	1906	1905	41
456	20230913	124400	131141970	1905	1905	1905	1905	316
457	20230913	124300	130539990	1905	1905	1905	1905	410
458	20230913	124200	129758940	1905	1905	1905	1905	10
459	20230913	124100	129739890	1905	1905	1905	1905	227
460	20230913	124000	129307455	1905	1904	1905	1904	1093
461	20230913	123900	127226362	1905	1905	1905	1905	0
462	20230913	123800	127226362	1905	1905	1905	1905	751
463	20230913	123700	125795707	1905	1906	1906	1905	145
464	20230913	123600	125519409	1906	1909	1909	1906	2001
465	20230913	123500	121705500	1906	1907	1907	1906	680
466	20230913	123400	120409400	1909	1909	1909	1909	118
467	20230913	123300	120184138	1909	1909	1909	1909	33
468	20230913	123200	120121141	1909	1909	1909	1909	0
469	20230913	123100	120121141	1909	1909	1909	1909	0
470	20230913	123000	120121141	1909	1909	1909	1909	0
471	20230913	122900	120121141	1909	1909	1909	1909	24
472	20230913	122800	120075325	1909	1909	1909	1909	0
473	20230913	122700	120075325	1909	1909	1909	1909	1
474	20230913	122600	120073416	1907	1907	1909	1907	101
475	20230913	122500	119880807	1907	1907	1907	1907	310
476	20230913	122400	119289637	1908	1908	1908	1908	0
477	20230913	122300	119289637	1908	1908	1908	1908	0
478	20230913	122200	119289637	1908	1908	1908	1908	0
479	20230913	122100	119289637	1908	1908	1908	1908	0
480	20230913	122000	119289637	1908	1908	1908	1908	0
481	20230913	121900	119289637	1908	1908	1908	1908	2
482	20230913	121800	119285821	1909	1909	1909	1909	0
483	20230913	121700	119285821	1909	1909	1909	1909	1
484	20230913	121600	119283912	1908	1908	1908	1908	0
485	20230913	121500	119283912	1908	1908	1908	1908	25
486	20230913	121400	119236212	1909	1909	1909	1909	100
487	20230913	121300	119045312	1909	1909	1909	1909	1
488	20230913	121200	119043403	1908	1909	1909	1908	545
489	20230913	121100	118003473	1909	1909	1909	1909	0
490	20230913	121000	118003473	1909	1909	1909	1909	100
491	20230913	120900	117812573	1910	1910	1910	1910	0
492	20230913	120800	117812573	1910	1910	1910	1910	0
493	20230913	120700	117812573	1910	1910	1910	1910	0
494	20230913	120600	117812573	1910	1910	1910	1910	0
495	20230913	120500	117812573	1910	1910	1910	1910	0
496	20230913	120400	117812573	1910	1907	1910	1907	1000
497	20230913	120300	115902654	1906	1907	1907	1906	175
498	20230913	120200	115569101	1907	1907	1907	1907	1
499	20230913	120100	115567194	1907	1907	1907	1907	10
500	20230913	120000	115548124	1906	1906	1906	1906	0
501	20230913	115900	115548124	1906	1909	1909	1906	1200
502	20230913	115800	113260909	1909	1909	1909	1909	0
503	20230913	115700	113260909	1909	1909	1909	1909	0
504	20230913	115600	113260909	1909	1909	1909	1909	20
505	20230913	115500	113222729	1909	1909	1909	1909	0
506	20230913	115400	113222729	1909	1909	1909	1909	2
507	20230913	115300	113218911	1909	1906	1909	1905	420
508	20230913	115200	112418757	1908	1908	1908	1908	51
509	20230913	115100	112321449	1909	1907	1909	1907	37
510	20230913	115000	112250870	1907	1909	1909	1907	34
511	20230913	114900	112186030	1905	1910	1910	1905	1052
512	20230913	114800	110180905	1910	1910	1910	1910	22
513	20230913	114700	110138885	1910	1910	1910	1910	100
514	20230913	114600	109947885	1910	1910	1910	1910	0
515	20230913	114500	109947885	1910	1910	1910	1910	43
516	20230913	114400	109865755	1910	1910	1910	1910	0
517	20230913	114300	109865755	1910	1910	1910	1910	0
518	20230913	114200	109865755	1910	1910	1910	1910	100
519	20230913	114100	109674755	1910	1910	1910	1910	100
520	20230913	114000	109483755	1913	1913	1913	1913	0
521	20230913	113900	109483755	1913	1913	1913	1913	0
522	20230913	113800	109483755	1913	1913	1913	1913	0
523	20230913	113700	109483755	1913	1913	1913	1913	0
524	20230913	113600	109483755	1913	1913	1913	1913	0
525	20230913	113500	109483755	1913	1913	1913	1913	7
526	20230913	113400	109470364	1913	1913	1913	1913	0
527	20230913	113300	109470364	1913	1913	1913	1913	4
528	20230913	113200	109462712	1906	1906	1906	1906	255
529	20230913	113100	108976682	1906	1912	1912	1906	636
530	20230913	113000	107764292	1914	1914	1914	1914	0
531	20230913	112900	107764292	1914	1914	1914	1914	0
532	20230913	112800	107764292	1914	1914	1914	1914	0
533	20230913	112700	107764292	1914	1913	1914	1913	1000
534	20230913	112600	105850492	1914	1914	1914	1914	0
535	20230913	112500	105850492	1914	1914	1914	1914	1
536	20230913	112400	105848578	1914	1914	1914	1914	0
537	20230913	112300	105848578	1914	1914	1914	1914	51
538	20230913	112200	105750964	1918	1918	1918	1918	0
539	20230913	112100	105750964	1918	1918	1918	1918	0
540	20230913	112000	105750964	1918	1918	1918	1918	0
541	20230913	111900	105750964	1918	1918	1918	1918	0
542	20230913	111800	105750964	1918	1918	1918	1918	0
543	20230913	111700	105750964	1918	1918	1918	1918	0
544	20230913	111600	105750964	1918	1918	1918	1918	0
545	20230913	111500	105750964	1918	1918	1918	1918	0
546	20230913	111400	105750964	1918	1912	1918	1912	144
547	20230913	111300	105475624	1912	1912	1912	1912	0
548	20230913	111200	105475624	1912	1912	1912	1912	0
549	20230913	111100	105475624	1912	1912	1912	1912	0
550	20230913	111000	105475624	1912	1912	1912	1912	1
551	20230913	110900	105473712	1905	1905	1905	1905	0
552	20230913	110800	105473712	1905	1905	1905	1905	0
553	20230913	110700	105473712	1905	1905	1905	1905	0
554	20230913	110600	105473712	1905	1905	1905	1905	0
555	20230913	110500	105473712	1905	1905	1905	1905	30
556	20230913	110400	105416562	1905	1905	1905	1905	2
557	20230913	110300	105412752	1905	1905	1905	1905	0
558	20230913	110200	105412752	1905	1907	1907	1905	500
559	20230913	110100	104459415	1912	1912	1912	1912	1
560	20230913	110000	104457503	1907	1907	1907	1907	50
561	20230913	105900	104362153	1907	1907	1907	1907	29
562	20230913	105800	104306850	1907	1907	1907	1907	0
563	20230913	105700	104306850	1907	1907	1907	1907	0
564	20230913	105600	104306850	1907	1907	1907	1907	0
565	20230913	105500	104306850	1907	1908	1908	1907	2434
566	20230913	105400	99663031	1910	1909	1910	1908	3638
567	20230913	105300	92719495	1910	1910	1910	1910	472
568	20230913	105200	91817975	1912	1912	1912	1912	0
569	20230913	105100	91817975	1912	1912	1912	1910	6562
570	20230913	105000	79280495	1912	1912	1912	1912	0
571	20230913	104900	79280495	1912	1912	1912	1912	52
572	20230913	104800	79181071	1911	1911	1911	1911	0
573	20230913	104700	79181071	1911	1912	1912	1911	2362
574	20230913	104600	74666162	1913	1913	1919	1913	135
575	20230913	104500	74407901	1919	1919	1919	1919	1
576	20230913	104400	74405982	1913	1913	1913	1913	623
577	20230913	104300	73214183	1919	1919	1919	1919	0
578	20230913	104200	73214183	1919	1919	1919	1919	0
579	20230913	104100	73214183	1919	1919	1919	1919	0
580	20230913	104000	73214183	1919	1919	1919	1919	0
581	20230913	103900	73214183	1919	1919	1919	1919	0
582	20230913	103800	73214183	1919	1919	1919	1919	0
583	20230913	103700	73214183	1919	1914	1919	1914	7
584	20230913	103600	73200773	1912	1912	1912	1912	0
585	20230913	103500	73200773	1912	1912	1912	1912	0
586	20230913	103400	73200773	1912	1912	1912	1912	18
587	20230913	103300	73166357	1914	1913	1914	1913	715
588	20230913	103200	71798518	1915	1914	1915	1914	55
589	20230913	103100	71693245	1919	1919	1919	1914	172
590	20230913	103000	71363927	1921	1921	1921	1921	0
591	20230913	102900	71363927	1921	1921	1921	1921	0
592	20230913	102800	71363927	1921	1921	1921	1921	0
593	20230913	102700	71363927	1921	1921	1921	1921	0
594	20230913	102600	71363927	1921	1921	1921	1921	0
595	20230913	102500	71363927	1921	1921	1921	1921	1
596	20230913	102400	71362006	1920	1920	1920	1920	1000
597	20230913	102300	69442006	1913	1913	1913	1913	0
598	20230913	102200	69442006	1913	1914	1914	1913	3000
599	20230913	102100	63702331	1913	1913	1913	1913	0
600	20230913	102000	63702331	1913	1913	1913	1913	0
601	20230913	101900	63702331	1913	1914	1914	1913	485
602	20230913	101800	62774518	1920	1920	1920	1920	0
603	20230913	101700	62774518	1920	1920	1920	1920	0
604	20230913	101600	62774518	1920	1920	1920	1920	0
605	20230913	101500	62774518	1920	1920	1920	1920	1
606	20230913	101400	62772598	1913	1914	1914	1913	700
607	20230913	101300	61433046	1914	1925	1925	1914	301
608	20230913	101200	60856875	1915	1915	1915	1915	4
609	20230913	101100	60849215	1915	1915	1915	1915	3
610	20230913	101000	60843470	1914	1914	1914	1914	0
611	20230913	100900	60843470	1914	1914	1914	1914	0
612	20230913	100800	60843470	1914	1914	1914	1914	0
613	20230913	100700	60843470	1914	1920	1920	1913	6942
614	20230913	100600	47555204	1928	1928	1928	1928	515
615	20230913	100500	46562284	1928	1926	1928	1926	800
616	20230913	100400	45020144	1928	1928	1928	1928	1
617	20230913	100300	45018216	1916	1916	1916	1916	0
618	20230913	100200	45018216	1916	1916	1916	1916	0
619	20230913	100100	45018216	1916	1916	1916	1916	0
620	20230913	100000	45018216	1916	1916	1916	1916	2
621	20230913	095900	45014384	1916	1916	1916	1916	264
622	20230913	095800	44508560	1916	1923	1923	1916	530
623	20230913	095700	43493054	1923	1923	1923	1923	0
624	20230913	095600	43493054	1923	1923	1923	1923	226
625	20230913	095500	43058456	1923	1923	1923	1923	0
626	20230913	095400	43058456	1923	1923	1923	1923	5
627	20230913	095300	43048841	1923	1923	1923	1923	0
628	20230913	095200	43048841	1923	1923	1923	1923	0
629	20230913	095100	43048841	1923	1923	1923	1923	0
630	20230913	095000	43048841	1923	1923	1923	1923	2
631	20230913	094900	43044995	1914	1922	1922	1914	2371
632	20230913	094800	38498743	1922	1922	1922	1922	0
633	20230913	094700	38498743	1922	1922	1922	1922	1
634	20230913	094600	38496821	1923	1923	1923	1923	220
635	20230913	094500	38073761	1923	1923	1923	1923	346
636	20230913	094400	37408403	1924	1926	1926	1924	167
637	20230913	094300	37086884	1929	1929	1929	1929	353
638	20230913	094200	36405947	1929	1929	1929	1929	0
639	20230913	094100	36405947	1929	1929	1929	1929	6
640	20230913	094000	36394373	1929	1929	1929	1929	0
641	20230913	093900	36394373	1929	1929	1929	1929	0
642	20230913	093800	36394373	1929	1929	1929	1929	2
643	20230913	093700	36390515	1929	1928	1929	1928	2044
644	20230913	093600	32448698	1927	1927	1927	1927	1
645	20230913	093500	32446771	1928	1923	1928	1923	109
646	20230913	093400	32237159	1928	1928	1928	1928	0
647	20230913	093300	32237159	1928	1928	1928	1928	3
648	20230913	093200	32231375	1923	1923	1923	1922	51
649	20230913	093100	32133333	1923	1923	1923	1923	9
650	20230913	093000	32116026	1923	1923	1923	1923	2
651	20230913	092900	32112180	1924	1924	1924	1924	10
652	20230913	092800	32092940	1926	1926	1926	1926	0
653	20230913	092700	32092940	1926	1926	1926	1926	0
654	20230913	092600	32092940	1926	1926	1926	1926	0
655	20230913	092500	32092940	1926	1925	1926	1925	11
656	20230913	092400	32071760	1913	1913	1913	1913	0
657	20230913	092300	32071760	1913	1927	1927	1913	360
658	20230913	092200	31382800	1927	1928	1928	1927	132
659	20230913	092100	31128306	1928	1928	1928	1928	40
660	20230913	092000	31051186	1928	1927	1928	1927	100
661	20230913	091900	30858388	1928	1928	1928	1928	30
662	20230913	091800	30800548	1929	1920	1929	1920	1374
663	20230913	091700	28161028	1920	1920	1920	1920	300
664	20230913	091600	27585028	1920	1920	1920	1920	0
665	20230913	091500	27585028	1920	1910	1920	1910	510
666	20230913	091400	26610828	1910	1917	1918	1910	3554
667	20230913	091300	19806155	1918	1918	1918	1918	7
668	20230913	091200	19792729	1918	1918	1918	1918	0
669	20230913	091100	19792729	1918	1920	1920	1918	17
670	20230913	091000	19760093	1907	1907	1907	1907	0
671	20230913	090900	19760093	1907	1915	1915	1907	5000
672	20230913	090800	10204950	1928	1928	1928	1928	0
673	20230913	090700	10204950	1928	1928	1928	1928	53
674	20230913	090600	10102766	1928	1928	1928	1928	2
675	20230913	090500	10098910	1930	1919	1930	1919	10
676	20230913	090400	10079639	1916	1916	1916	1916	33
677	20230913	090300	10016411	1916	1910	1916	1910	2002
678	20230913	090200	6192579	1916	1916	1916	1913	812
679	20230913	090100	4638141	1916	1916	1916	1916	9
680	20230913	090000	4620897	1916	1915	1916	1915	2413