KissMeData/133750/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200200	68931638	1969	1969	1969	1969	1501
3	20230927	200100	68931638	1969	1969	1969	1969	0
4	20230927	200000	68931638	1969	1969	1969	1969	0
5	20230927	195900	68931638	1969	1969	1969	1969	0
6	20230927	195800	68931638	1969	1969	1969	1969	0
7	20230927	195700	68931638	1969	1969	1969	1969	0
8	20230927	195600	68931638	1969	1969	1969	1969	0
9	20230927	195500	68931638	1969	1969	1969	1969	0
10	20230927	195400	68931638	1969	1969	1969	1969	0
11	20230927	195300	68931638	1969	1969	1969	1969	0
12	20230927	195200	68931638	1969	1969	1969	1969	0
13	20230927	195100	68931638	1969	1969	1969	1969	0
14	20230927	195000	68931638	1969	1969	1969	1969	0
15	20230927	194900	68931638	1969	1969	1969	1969	0
16	20230927	194800	68931638	1969	1969	1969	1969	0
17	20230927	194700	68931638	1969	1969	1969	1969	0
18	20230927	194600	68931638	1969	1969	1969	1969	0
19	20230927	194500	68931638	1969	1969	1969	1969	0
20	20230927	194400	68931638	1969	1969	1969	1969	0
21	20230927	194300	68931638	1969	1969	1969	1969	0
22	20230927	194200	68931638	1969	1969	1969	1969	0
23	20230927	194100	68931638	1969	1969	1969	1969	0
24	20230927	194000	68931638	1969	1969	1969	1969	0
25	20230927	193900	68931638	1969	1969	1969	1969	0
26	20230927	193800	68931638	1969	1969	1969	1969	0
27	20230927	193700	68931638	1969	1969	1969	1969	0
28	20230927	193600	68931638	1969	1969	1969	1969	0
29	20230927	193500	68931638	1969	1969	1969	1969	0
30	20230927	193400	68931638	1969	1969	1969	1969	0
31	20230927	193300	68931638	1969	1969	1969	1969	0
32	20230927	193200	68931638	1969	1969	1969	1969	1501
33	20230927	193100	68931638	1969	1969	1969	1969	0
34	20230927	193000	68931638	1969	1969	1969	1969	0
35	20230927	192900	68931638	1969	1969	1969	1969	0
36	20230927	192800	68931638	1969	1969	1969	1969	0
37	20230927	192700	68931638	1969	1969	1969	1969	0
38	20230927	192600	68931638	1969	1969	1969	1969	0
39	20230927	192500	68931638	1969	1969	1969	1969	0
40	20230927	192400	68931638	1969	1969	1969	1969	0
41	20230927	192300	68931638	1969	1969	1969	1969	0
42	20230927	192200	68931638	1969	1969	1969	1969	0
43	20230927	192100	68931638	1969	1969	1969	1969	0
44	20230927	192000	68931638	1969	1969	1969	1969	0
45	20230927	191900	68931638	1969	1969	1969	1969	0
46	20230927	191800	68931638	1969	1969	1969	1969	0
47	20230927	191700	68931638	1969	1969	1969	1969	0
48	20230927	191600	68931638	1969	1969	1969	1969	0
49	20230927	191500	68931638	1969	1969	1969	1969	0
50	20230927	191400	68931638	1969	1969	1969	1969	0
51	20230927	191300	68931638	1969	1969	1969	1969	0
52	20230927	191200	68931638	1969	1969	1969	1969	0
53	20230927	191100	68931638	1969	1969	1969	1969	0
54	20230927	191000	68931638	1969	1969	1969	1969	0
55	20230927	190900	68931638	1969	1969	1969	1969	0
56	20230927	190800	68931638	1969	1969	1969	1969	0
57	20230927	190700	68931638	1969	1969	1969	1969	0
58	20230927	190600	68931638	1969	1969	1969	1969	0
59	20230927	190500	68931638	1969	1969	1969	1969	0
60	20230927	190400	68931638	1969	1969	1969	1969	0
61	20230927	190300	68931638	1969	1969	1969	1969	0
62	20230927	190200	68931638	1969	1969	1969	1969	1501
63	20230927	190100	68931638	1969	1969	1969	1969	0
64	20230927	190000	68931638	1969	1969	1969	1969	0
65	20230927	185900	68931638	1969	1969	1969	1969	0
66	20230927	185800	68931638	1969	1969	1969	1969	0
67	20230927	185700	68931638	1969	1969	1969	1969	0
68	20230927	185600	68931638	1969	1969	1969	1969	0
69	20230927	185500	68931638	1969	1969	1969	1969	0
70	20230927	185400	68931638	1969	1969	1969	1969	0
71	20230927	185300	68931638	1969	1969	1969	1969	0
72	20230927	185200	68931638	1969	1969	1969	1969	0
73	20230927	185100	68931638	1969	1969	1969	1969	0
74	20230927	185000	68931638	1969	1969	1969	1969	0
75	20230927	184900	68931638	1969	1969	1969	1969	0
76	20230927	184800	68931638	1969	1969	1969	1969	0
77	20230927	184700	68931638	1969	1969	1969	1969	0
78	20230927	184600	68931638	1969	1969	1969	1969	0
79	20230927	184500	68931638	1969	1969	1969	1969	0
80	20230927	184400	68931638	1969	1969	1969	1969	0
81	20230927	184300	68931638	1969	1969	1969	1969	0
82	20230927	184200	68931638	1969	1969	1969	1969	0
83	20230927	184100	68931638	1969	1969	1969	1969	0
84	20230927	184000	68931638	1969	1969	1969	1969	0
85	20230927	183900	68931638	1969	1969	1969	1969	0
86	20230927	183800	68931638	1969	1969	1969	1969	0
87	20230927	183700	68931638	1969	1969	1969	1969	0
88	20230927	183600	68931638	1969	1969	1969	1969	0
89	20230927	183500	68931638	1969	1969	1969	1969	0
90	20230927	183400	68931638	1969	1969	1969	1969	0
91	20230927	183300	68931638	1969	1969	1969	1969	0
92	20230927	183200	68931638	1969	1969	1969	1969	1501
93	20230927	183100	68931638	1969	1969	1969	1969	0
94	20230927	183000	68931638	1969	1969	1969	1969	0
95	20230927	182900	68931638	1969	1969	1969	1969	0
96	20230927	182800	68931638	1969	1969	1969	1969	0
97	20230927	182700	68931638	1969	1969	1969	1969	0
98	20230927	182600	68931638	1969	1969	1969	1969	0
99	20230927	182500	68931638	1969	1969	1969	1969	0
100	20230927	182400	68931638	1969	1969	1969	1969	0
101	20230927	182300	68931638	1969	1969	1969	1969	0
102	20230927	182200	68931638	1969	1969	1969	1969	0
103	20230927	182100	68931638	1969	1969	1969	1969	0
104	20230927	182000	68931638	1969	1969	1969	1969	0
105	20230927	181900	68931638	1969	1969	1969	1969	0
106	20230927	181800	68931638	1969	1969	1969	1969	0
107	20230927	181700	68931638	1969	1969	1969	1969	0
108	20230927	181600	68931638	1969	1969	1969	1969	0
109	20230927	181500	68931638	1969	1969	1969	1969	0
110	20230927	181400	68931638	1969	1969	1969	1969	0
111	20230927	181300	68931638	1969	1969	1969	1969	0
112	20230927	181200	68931638	1969	1969	1969	1969	0
113	20230927	181100	68931638	1969	1969	1969	1969	0
114	20230927	181000	68931638	1969	1969	1969	1969	0
115	20230927	180900	68931638	1969	1969	1969	1969	0
116	20230927	180800	68931638	1969	1969	1969	1969	0
117	20230927	180700	68931638	1969	1969	1969	1969	0
118	20230927	180600	68931638	1969	1969	1969	1969	0
119	20230927	180500	68931638	1969	1969	1969	1969	0
120	20230927	180400	68931638	1969	1969	1969	1969	0
121	20230927	180300	68931638	1969	1969	1969	1969	0
122	20230927	180200	68931638	1969	1969	1969	1969	1501
123	20230927	180100	68931638	1969	1969	1969	1969	0
124	20230927	180000	68931638	1969	1969	1969	1969	0
125	20230927	175900	68931638	1969	1969	1969	1969	0
126	20230927	175800	68931638	1969	1969	1969	1969	0
127	20230927	175700	68931638	1969	1969	1969	1969	0
128	20230927	175600	68931638	1969	1969	1969	1969	0
129	20230927	175500	68931638	1969	1969	1969	1969	0
130	20230927	175400	68931638	1969	1969	1969	1969	0
131	20230927	175300	68931638	1969	1969	1969	1969	0
132	20230927	175200	68931638	1969	1969	1969	1969	0
133	20230927	175100	68931638	1969	1969	1969	1969	0
134	20230927	175000	68931638	1969	1969	1969	1969	0
135	20230927	174900	68931638	1969	1969	1969	1969	0
136	20230927	174800	68931638	1969	1969	1969	1969	0
137	20230927	174700	68931638	1969	1969	1969	1969	0
138	20230927	174600	68931638	1969	1969	1969	1969	0
139	20230927	174500	68931638	1969	1969	1969	1969	0
140	20230927	174400	68931638	1969	1969	1969	1969	0
141	20230927	174300	68931638	1969	1969	1969	1969	0
142	20230927	174200	68931638	1969	1969	1969	1969	0
143	20230927	174100	68931638	1969	1969	1969	1969	0
144	20230927	174000	68931638	1969	1969	1969	1969	0
145	20230927	173900	68931638	1969	1969	1969	1969	0
146	20230927	173800	68931638	1969	1969	1969	1969	0
147	20230927	173700	68931638	1969	1969	1969	1969	0
148	20230927	173600	68931638	1969	1969	1969	1969	0
149	20230927	173500	68931638	1969	1969	1969	1969	0
150	20230927	173400	68931638	1969	1969	1969	1969	0
151	20230927	173300	68931638	1969	1969	1969	1969	0
152	20230927	173200	68931638	1969	1969	1969	1969	1501
153	20230927	173100	68931638	1969	1969	1969	1969	0
154	20230927	173000	68931638	1969	1969	1969	1969	0
155	20230927	172900	68931638	1969	1969	1969	1969	0
156	20230927	172800	68931638	1969	1969	1969	1969	0
157	20230927	172700	68931638	1969	1969	1969	1969	0
158	20230927	172600	68931638	1969	1969	1969	1969	0
159	20230927	172500	68931638	1969	1969	1969	1969	0
160	20230927	172400	68931638	1969	1969	1969	1969	0
161	20230927	172300	68931638	1969	1969	1969	1969	0
162	20230927	172200	68931638	1969	1969	1969	1969	0
163	20230927	172100	68931638	1969	1969	1969	1969	0
164	20230927	172000	68931638	1969	1969	1969	1969	0
165	20230927	171900	68931638	1969	1969	1969	1969	0
166	20230927	171800	68931638	1969	1969	1969	1969	0
167	20230927	171700	68931638	1969	1969	1969	1969	0
168	20230927	171600	68931638	1969	1969	1969	1969	0
169	20230927	171500	68931638	1969	1969	1969	1969	0
170	20230927	171400	68931638	1969	1969	1969	1969	0
171	20230927	171300	68931638	1969	1969	1969	1969	0
172	20230927	171200	68931638	1969	1969	1969	1969	0
173	20230927	171100	68931638	1969	1969	1969	1969	0
174	20230927	171000	68931638	1969	1969	1969	1969	0
175	20230927	170900	68931638	1969	1969	1969	1969	0
176	20230927	170800	68931638	1969	1969	1969	1969	0
177	20230927	170700	68931638	1969	1969	1969	1969	0
178	20230927	170600	68931638	1969	1969	1969	1969	0
179	20230927	170500	68931638	1969	1969	1969	1969	0
180	20230927	170400	68931638	1969	1969	1969	1969	0
181	20230927	170300	68931638	1969	1969	1969	1969	0
182	20230927	170200	68931638	1969	1969	1969	1969	1501
183	20230927	170100	68931638	1969	1969	1969	1969	0
184	20230927	170000	68931638	1969	1969	1969	1969	0
185	20230927	165900	68931638	1969	1969	1969	1969	0
186	20230927	165800	68931638	1969	1969	1969	1969	0
187	20230927	165700	68931638	1969	1969	1969	1969	0
188	20230927	165600	68931638	1969	1969	1969	1969	0
189	20230927	165500	68931638	1969	1969	1969	1969	0
190	20230927	165400	68931638	1969	1969	1969	1969	0
191	20230927	165300	68931638	1969	1969	1969	1969	0
192	20230927	165200	68931638	1969	1969	1969	1969	0
193	20230927	165100	68931638	1969	1969	1969	1969	0
194	20230927	165000	68931638	1969	1969	1969	1969	0
195	20230927	164900	68931638	1969	1969	1969	1969	0
196	20230927	164800	68931638	1969	1969	1969	1969	0
197	20230927	164700	68931638	1969	1969	1969	1969	0
198	20230927	164600	68931638	1969	1969	1969	1969	0
199	20230927	164500	68931638	1969	1969	1969	1969	0
200	20230927	164400	68931638	1969	1969	1969	1969	0
201	20230927	164300	68931638	1969	1969	1969	1969	0
202	20230927	164200	68931638	1969	1969	1969	1969	0
203	20230927	164100	68931638	1969	1969	1969	1969	0
204	20230927	164000	68931638	1969	1969	1969	1969	0
205	20230927	163900	68931638	1969	1969	1969	1969	0
206	20230927	163800	68931638	1969	1969	1969	1969	0
207	20230927	163700	68931638	1969	1969	1969	1969	0
208	20230927	163600	68931638	1969	1969	1969	1969	0
209	20230927	163500	68931638	1969	1969	1969	1969	0
210	20230927	163400	68931638	1969	1969	1969	1969	0
211	20230927	163300	68931638	1969	1969	1969	1969	0
212	20230927	163200	68931638	1969	1969	1969	1969	1501
213	20230927	163100	68931638	1969	1969	1969	1969	0
214	20230927	163000	68931638	1969	1969	1969	1969	0
215	20230927	162900	68931638	1969	1969	1969	1969	0
216	20230927	162800	68931638	1969	1969	1969	1969	0
217	20230927	162700	68931638	1969	1969	1969	1969	0
218	20230927	162600	68931638	1969	1969	1969	1969	0
219	20230927	162500	68931638	1969	1969	1969	1969	0
220	20230927	162400	68931638	1969	1969	1969	1969	0
221	20230927	162300	68931638	1969	1969	1969	1969	0
222	20230927	162200	68931638	1969	1969	1969	1969	0
223	20230927	162100	68931638	1969	1969	1969	1969	0
224	20230927	162000	68931638	1969	1969	1969	1969	0
225	20230927	161900	68931638	1969	1969	1969	1969	0
226	20230927	161800	68931638	1969	1969	1969	1969	0
227	20230927	161700	68931638	1969	1969	1969	1969	0
228	20230927	161600	68931638	1969	1969	1969	1969	0
229	20230927	161500	68931638	1969	1969	1969	1969	0
230	20230927	161400	68931638	1969	1969	1969	1969	0
231	20230927	161300	68931638	1969	1969	1969	1969	0
232	20230927	161200	68931638	1969	1969	1969	1969	0
233	20230927	161100	68931638	1969	1969	1969	1969	0
234	20230927	161000	68931638	1969	1969	1969	1969	0
235	20230927	160900	68931638	1969	1969	1969	1969	0
236	20230927	160800	68931638	1969	1969	1969	1969	0
237	20230927	160700	68931638	1969	1969	1969	1969	0
238	20230927	160600	68931638	1969	1969	1969	1969	0
239	20230927	160500	68931638	1969	1969	1969	1969	0
240	20230927	160400	68931638	1969	1969	1969	1969	0
241	20230927	160300	68931638	1969	1969	1969	1969	0
242	20230927	160200	68931638	1969	1969	1969	1969	1501
243	20230927	160100	68931638	1969	1969	1969	1969	0
244	20230927	160000	68931638	1969	1969	1969	1969	0
245	20230927	155900	68931638	1969	1969	1969	1969	0
246	20230927	155800	68931638	1969	1969	1969	1969	0
247	20230927	155700	68931638	1969	1969	1969	1969	0
248	20230927	155600	68931638	1969	1969	1969	1969	0
249	20230927	155500	68931638	1969	1969	1969	1969	0
250	20230927	155400	68931638	1969	1969	1969	1969	0
251	20230927	155300	68931638	1969	1969	1969	1969	0
252	20230927	155200	68931638	1969	1969	1969	1969	0
253	20230927	155100	68931638	1969	1969	1969	1969	0
254	20230927	155000	68931638	1969	1969	1969	1969	0
255	20230927	154900	68931638	1969	1969	1969	1969	0
256	20230927	154800	68931638	1969	1969	1969	1969	0
257	20230927	154700	68931638	1969	1969	1969	1969	0
258	20230927	154600	68931638	1969	1969	1969	1969	0
259	20230927	154500	68931638	1969	1969	1969	1969	0
260	20230927	154400	68931638	1969	1969	1969	1969	0
261	20230927	154300	68931638	1969	1969	1969	1969	0
262	20230927	154200	68931638	1969	1969	1969	1969	0
263	20230927	154100	68931638	1969	1969	1969	1969	0
264	20230927	154000	68931638	1969	1969	1969	1969	0
265	20230927	153900	68931638	1969	1969	1969	1969	0
266	20230927	153800	68931638	1969	1969	1969	1969	0
267	20230927	153700	68931638	1969	1969	1969	1969	0
268	20230927	153600	68931638	1969	1969	1969	1969	0
269	20230927	153500	68931638	1969	1969	1969	1969	0
270	20230927	153400	68931638	1969	1969	1969	1969	0
271	20230927	153300	68931638	1969	1969	1969	1969	0
272	20230927	153200	68931638	1969	1969	1969	1969	1501
273	20230927	153100	68931638	1969	1969	1969	1969	0
274	20230927	153000	68931638	1969	1969	1969	1969	1501
275	20230927	152900	65976169	1968	1968	1968	1968	0
276	20230927	152800	65976169	1968	1968	1968	1968	0
277	20230927	152700	65976169	1968	1968	1968	1968	0
278	20230927	152600	65976169	1968	1968	1968	1968	0
279	20230927	152500	65976169	1968	1968	1968	1968	0
280	20230927	152400	65976169	1968	1968	1968	1968	0
281	20230927	152300	65976169	1968	1968	1968	1968	0
282	20230927	152200	65976169	1968	1968	1968	1968	0
283	20230927	152100	65976169	1968	1968	1968	1968	0
284	20230927	152000	65976169	1968	1968	1968	1968	0
285	20230927	151900	65976169	1968	1968	1968	1968	100
286	20230927	151800	65779369	1968	1968	1968	1968	16
287	20230927	151700	65747881	1968	1968	1968	1968	15
288	20230927	151600	65718361	1968	1968	1968	1968	15
289	20230927	151500	65688841	1968	1968	1968	1968	15
290	20230927	151400	65659321	1968	1968	1968	1968	15
291	20230927	151300	65629801	1968	1968	1968	1968	15
292	20230927	151200	65600281	1968	1968	1968	1968	15
293	20230927	151100	65570761	1968	1953	1968	1952	609
294	20230927	151000	64381469	1953	1969	1969	1953	314
295	20230927	150900	63767987	1969	1969	1969	1969	15
296	20230927	150800	63738452	1969	1969	1969	1969	215
297	20230927	150700	63315117	1969	1969	1969	1969	115
298	20230927	150600	63088682	1969	1969	1970	1969	67
299	20230927	150500	62956744	1969	1970	1970	1969	163
300	20230927	150400	62635782	1970	1970	1970	1970	215
301	20230927	150300	62212232	1963	1963	1963	1963	350
302	20230927	150200	61525182	1963	1963	1963	1963	15
303	20230927	150100	61495737	1965	1965	1965	1965	15
304	20230927	150000	61466262	1965	1952	1968	1952	639
305	20230927	145900	60210747	1968	1967	1968	1967	15
306	20230927	145800	60181237	1969	1969	1969	1969	15
307	20230927	145700	60151702	1969	1969	1969	1969	47
308	20230927	145600	60059159	1969	1969	1969	1969	15
309	20230927	145500	60029624	1969	1969	1969	1969	15
310	20230927	145400	60000089	1953	1973	1973	1953	117
311	20230927	145300	59771288	1973	1973	1973	1973	121
312	20230927	145200	59532555	1974	1974	1974	1974	15
313	20230927	145100	59502945	1975	1973	1975	1973	5015
314	20230927	145000	49603438	1973	1969	1973	1969	5015
315	20230927	144900	39710632	1970	1970	1970	1970	15
316	20230927	144800	39681082	1970	1970	1970	1970	15
317	20230927	144700	39651532	1970	1969	1970	1969	15
318	20230927	144600	39621983	1970	1969	1970	1969	15
319	20230927	144500	39592434	1970	1970	1970	1970	15
320	20230927	144400	39562884	1972	1970	1972	1970	15
321	20230927	144300	39533306	1973	1971	1973	1971	15
322	20230927	144200	39503713	1973	1972	1973	1972	15
323	20230927	144100	39474119	1973	1973	1974	1973	26
324	20230927	144000	39422807	1974	1974	1974	1973	19
325	20230927	143900	39385302	1974	1974	1974	1974	15
326	20230927	143800	39355692	1974	1974	1974	1974	15
327	20230927	143700	39326082	1974	1960	1974	1960	88
328	20230927	143600	39153191	1958	1951	1958	1951	98
329	20230927	143500	38961765	1944	1951	1951	1944	1835
330	20230927	143400	35388120	1951	1951	1951	1951	15
331	20230927	143300	35358855	1951	1951	1951	1951	15
332	20230927	143200	35329590	1951	1951	1951	1951	15
333	20230927	143100	35300325	1951	1951	1951	1951	15
334	20230927	143000	35271060	1951	1951	1951	1951	15
335	20230927	142900	35241795	1951	1951	1951	1951	15
336	20230927	142800	35212530	1951	1951	1951	1951	15
337	20230927	142700	35183265	1951	1951	1951	1951	15
338	20230927	142600	35154000	1951	1951	1951	1951	15
339	20230927	142500	35124735	1951	1951	1951	1951	15
340	20230927	142400	35095470	1951	1951	1951	1951	0
341	20230927	142300	35095470	1951	1951	1951	1951	0
342	20230927	142200	35095470	1951	1951	1951	1951	0
343	20230927	142100	35095470	1951	1951	1951	1951	0
344	20230927	142000	35095470	1951	1951	1951	1951	0
345	20230927	141900	35095470	1951	1951	1951	1951	10
346	20230927	141800	35075960	1951	1951	1951	1951	0
347	20230927	141700	35075960	1951	1951	1951	1951	0
348	20230927	141600	35075960	1951	1951	1951	1951	0
349	20230927	141500	35075960	1951	1951	1951	1951	0
350	20230927	141400	35075960	1951	1951	1951	1951	0
351	20230927	141300	35075960	1951	1951	1951	1951	0
352	20230927	141200	35075960	1951	1951	1951	1951	0
353	20230927	141100	35075960	1951	1951	1951	1951	0
354	20230927	141000	35075960	1951	1951	1951	1951	3
355	20230927	140900	35070107	1951	1951	1951	1951	1
356	20230927	140800	35068156	1951	1947	1951	1947	110
357	20230927	140700	34853658	1944	1944	1944	1944	0
358	20230927	140600	34853658	1944	1944	1944	1944	10
359	20230927	140500	34834218	1943	1943	1943	1943	20
360	20230927	140400	34795358	1947	1947	1947	1947	0
361	20230927	140300	34795358	1947	1947	1947	1947	0
362	20230927	140200	34795358	1947	1943	1947	1943	501
363	20230927	140100	33821911	1943	1936	1945	1936	521
364	20230927	140000	32809941	1935	1935	1935	1935	0
365	20230927	135900	32809941	1935	1935	1935	1935	0
366	20230927	135800	32809941	1935	1935	1935	1935	0
367	20230927	135700	32809941	1935	1935	1935	1935	31
368	20230927	135600	32749956	1935	1935	1935	1935	11
369	20230927	135500	32728671	1941	1941	1941	1941	0
370	20230927	135400	32728671	1941	1941	1941	1941	0
371	20230927	135300	32728671	1941	1941	1941	1941	0
372	20230927	135200	32728671	1941	1941	1941	1941	2
373	20230927	135100	32724789	1941	1940	1941	1940	23
374	20230927	135000	32680168	1935	1935	1935	1935	0
375	20230927	134900	32680168	1935	1935	1935	1935	0
376	20230927	134800	32680168	1935	1935	1935	1935	0
377	20230927	134700	32680168	1935	1935	1935	1935	0
378	20230927	134600	32680168	1935	1935	1935	1935	0
379	20230927	134500	32680168	1935	1935	1935	1935	82
380	20230927	134400	32521498	1935	1935	1935	1935	0
381	20230927	134300	32521498	1935	1935	1935	1935	0
382	20230927	134200	32521498	1935	1935	1935	1935	1
383	20230927	134100	32519563	1935	1935	1935	1935	0
384	20230927	134000	32519563	1935	1932	1935	1932	47
385	20230927	133900	32428756	1932	1932	1932	1932	0
386	20230927	133800	32428756	1932	1932	1932	1932	0
387	20230927	133700	32428756	1932	1932	1932	1932	0
388	20230927	133600	32428756	1932	1932	1932	1932	0
389	20230927	133500	32428756	1932	1932	1932	1932	0
390	20230927	133400	32428756	1932	1932	1932	1932	0
391	20230927	133300	32428756	1932	1932	1932	1932	0
392	20230927	133200	32428756	1932	1932	1932	1932	1068
393	20230927	133100	30365380	1932	1932	1932	1932	0
394	20230927	133000	30365380	1932	1932	1932	1932	0
395	20230927	132900	30365380	1932	1932	1932	1932	0
396	20230927	132800	30365380	1932	1932	1932	1932	0
397	20230927	132700	30365380	1932	1932	1932	1932	0
398	20230927	132600	30365380	1932	1932	1932	1932	0
399	20230927	132500	30365380	1932	1932	1932	1932	50
400	20230927	132400	30268780	1931	1931	1931	1931	0
401	20230927	132300	30268780	1931	1931	1931	1931	0
402	20230927	132200	30268780	1931	1931	1931	1931	0
403	20230927	132100	30268780	1931	1931	1931	1931	0
404	20230927	132000	30268780	1931	1931	1931	1931	0
405	20230927	131900	30268780	1931	1931	1931	1931	0
406	20230927	131800	30268780	1931	1931	1931	1931	0
407	20230927	131700	30268780	1931	1931	1931	1931	0
408	20230927	131600	30268780	1931	1931	1931	1931	0
409	20230927	131500	30268780	1931	1932	1932	1931	60
410	20230927	131400	30152898	1931	1931	1931	1931	0
411	20230927	131300	30152898	1931	1931	1931	1931	0
412	20230927	131200	30152898	1931	1931	1931	1931	0
413	20230927	131100	30152898	1931	1931	1931	1931	0
414	20230927	131000	30152898	1931	1931	1931	1931	0
415	20230927	130900	30152898	1931	1931	1931	1931	0
416	20230927	130800	30152898	1931	1931	1931	1931	0
417	20230927	130700	30152898	1931	1931	1931	1931	0
418	20230927	130600	30152898	1931	1931	1931	1931	0
419	20230927	130500	30152898	1931	1931	1931	1931	0
420	20230927	130400	30152898	1931	1931	1931	1931	0
421	20230927	130300	30152898	1931	1931	1931	1931	0
422	20230927	130200	30152898	1931	1931	1931	1931	0
423	20230927	130100	30152898	1931	1931	1931	1931	0
424	20230927	130000	30152898	1931	1931	1931	1931	0
425	20230927	125900	30152898	1931	1931	1931	1931	0
426	20230927	125800	30152898	1931	1931	1931	1931	0
427	20230927	125700	30152898	1931	1931	1931	1931	0
428	20230927	125600	30152898	1931	1931	1931	1931	0
429	20230927	125500	30152898	1931	1931	1931	1931	0
430	20230927	125400	30152898	1931	1931	1931	1931	0
431	20230927	125300	30152898	1931	1931	1931	1931	10
432	20230927	125200	30133588	1931	1931	1931	1931	0
433	20230927	125100	30133588	1931	1931	1931	1931	0
434	20230927	125000	30133588	1931	1931	1931	1931	0
435	20230927	124900	30133588	1931	1931	1931	1931	0
436	20230927	124800	30133588	1931	1932	1932	1931	11
437	20230927	124700	30112346	1931	1931	1931	1931	0
438	20230927	124600	30112346	1931	1931	1931	1931	0
439	20230927	124500	30112346	1931	1931	1931	1931	0
440	20230927	124400	30112346	1931	1931	1931	1931	0
441	20230927	124300	30112346	1931	1931	1931	1931	0
442	20230927	124200	30112346	1931	1931	1931	1931	0
443	20230927	124100	30112346	1931	1931	1931	1931	0
444	20230927	124000	30112346	1931	1931	1931	1931	0
445	20230927	123900	30112346	1931	1931	1931	1931	0
446	20230927	123800	30112346	1931	1931	1931	1931	0
447	20230927	123700	30112346	1931	1931	1931	1931	0
448	20230927	123600	30112346	1931	1931	1931	1931	0
449	20230927	123500	30112346	1931	1931	1931	1931	0
450	20230927	123400	30112346	1931	1931	1931	1931	0
451	20230927	123300	30112346	1931	1931	1931	1931	0
452	20230927	123200	30112346	1931	1931	1931	1931	0
453	20230927	123100	30112346	1931	1931	1931	1931	0
454	20230927	123000	30112346	1931	1931	1931	1931	0
455	20230927	122900	30112346	1931	1931	1931	1931	0
456	20230927	122800	30112346	1931	1931	1931	1931	0
457	20230927	122700	30112346	1931	1931	1931	1931	0
458	20230927	122600	30112346	1931	1931	1931	1931	856
459	20230927	122500	28459410	1931	1931	1931	1931	0
460	20230927	122400	28459410	1931	1932	1932	1931	500
461	20230927	122300	27493608	1932	1932	1932	1932	0
462	20230927	122200	27493608	1932	1932	1932	1932	0
463	20230927	122100	27493608	1932	1932	1932	1932	0
464	20230927	122000	27493608	1932	1932	1932	1932	0
465	20230927	121900	27493608	1932	1932	1932	1932	0
466	20230927	121800	27493608	1932	1932	1932	1932	0
467	20230927	121700	27493608	1932	1932	1932	1932	0
468	20230927	121600	27493608	1932	1932	1932	1932	0
469	20230927	121500	27493608	1932	1932	1932	1932	4
470	20230927	121400	27485880	1932	1932	1932	1932	0
471	20230927	121300	27485880	1932	1932	1932	1932	0
472	20230927	121200	27485880	1932	1932	1932	1932	0
473	20230927	121100	27485880	1932	1932	1932	1932	0
474	20230927	121000	27485880	1932	1932	1932	1932	0
475	20230927	120900	27485880	1932	1932	1932	1932	20
476	20230927	120800	27447240	1932	1932	1932	1932	0
477	20230927	120700	27447240	1932	1932	1932	1932	3
478	20230927	120600	27441444	1932	1932	1932	1932	50
479	20230927	120500	27344844	1932	1932	1932	1932	0
480	20230927	120400	27344844	1932	1932	1932	1932	0
481	20230927	120300	27344844	1932	1932	1932	1932	1
482	20230927	120200	27342912	1932	1932	1932	1932	0
483	20230927	120100	27342912	1932	1932	1932	1932	0
484	20230927	120000	27342912	1932	1932	1932	1932	0
485	20230927	115900	27342912	1932	1932	1932	1932	300
486	20230927	115800	26763312	1935	1935	1935	1935	0
487	20230927	115700	26763312	1935	1935	1935	1935	0
488	20230927	115600	26763312	1935	1935	1935	1935	0
489	20230927	115500	26763312	1935	1934	1935	1934	784
490	20230927	115400	25246982	1934	1934	1934	1934	0
491	20230927	115300	25246982	1934	1934	1934	1934	0
492	20230927	115200	25246982	1934	1934	1934	1934	0
493	20230927	115100	25246982	1934	1934	1934	1934	0
494	20230927	115000	25246982	1934	1933	1934	1933	50
495	20230927	114900	25150331	1933	1933	1933	1933	0
496	20230927	114800	25150331	1933	1933	1933	1933	0
497	20230927	114700	25150331	1933	1932	1933	1932	7
498	20230927	114600	25136806	1932	1932	1932	1932	0
499	20230927	114500	25136806	1932	1932	1932	1932	4
500	20230927	114400	25129078	1933	1933	1933	1933	0
501	20230927	114300	25129078	1933	1933	1933	1933	0
502	20230927	114200	25129078	1933	1933	1933	1933	0
503	20230927	114100	25129078	1933	1933	1933	1933	0
504	20230927	114000	25129078	1933	1933	1933	1933	1
505	20230927	113900	25127145	1934	1934	1934	1934	289
506	20230927	113800	24568219	1934	1934	1934	1934	0
507	20230927	113700	24568219	1934	1934	1934	1934	6
508	20230927	113600	24556615	1935	1935	1935	1935	0
509	20230927	113500	24556615	1935	1935	1935	1935	0
510	20230927	113400	24556615	1935	1935	1935	1935	94
511	20230927	113300	24374725	1940	1940	1940	1940	0
512	20230927	113200	24374725	1940	1940	1940	1940	0
513	20230927	113100	24374725	1940	1940	1940	1940	0
514	20230927	113000	24374725	1940	1940	1940	1940	0
515	20230927	112900	24374725	1940	1940	1940	1940	0
516	20230927	112800	24374725	1940	1940	1940	1940	0
517	20230927	112700	24374725	1940	1940	1940	1940	0
518	20230927	112600	24374725	1940	1940	1940	1940	0
519	20230927	112500	24374725	1940	1940	1940	1940	0
520	20230927	112400	24374725	1940	1940	1940	1940	74
521	20230927	112300	24231165	1941	1941	1941	1941	0
522	20230927	112200	24231165	1941	1941	1941	1941	0
523	20230927	112100	24231165	1941	1941	1941	1941	6
524	20230927	112000	24219519	1942	1942	1942	1942	0
525	20230927	111900	24219519	1942	1942	1942	1942	0
526	20230927	111800	24219519	1942	1942	1942	1942	0
527	20230927	111700	24219519	1942	1942	1942	1942	0
528	20230927	111600	24219519	1942	1942	1942	1942	0
529	20230927	111500	24219519	1942	1942	1942	1942	8
530	20230927	111400	24203983	1944	1944	1944	1944	0
531	20230927	111300	24203983	1944	1944	1944	1944	0
532	20230927	111200	24203983	1944	1944	1944	1944	2
533	20230927	111100	24200095	1944	1944	1944	1944	0
534	20230927	111000	24200095	1944	1944	1944	1944	0
535	20230927	110900	24200095	1944	1944	1944	1944	0
536	20230927	110800	24200095	1944	1944	1944	1944	3
537	20230927	110700	24194263	1942	1938	1942	1938	53
538	20230927	110600	24091353	1931	1931	1931	1931	105
539	20230927	110500	23888598	1932	1934	1934	1932	95
540	20230927	110400	23705048	1938	1935	1938	1935	45
541	20230927	110300	23617967	1935	1935	1935	1935	0
542	20230927	110200	23617967	1935	1935	1935	1935	0
543	20230927	110100	23617967	1935	1935	1935	1935	0
544	20230927	110000	23617967	1935	1935	1935	1935	0
545	20230927	105900	23617967	1935	1934	1935	1934	150
546	20230927	105800	23327864	1930	1932	1934	1930	53
547	20230927	105700	23225477	1932	1932	1932	1932	0
548	20230927	105600	23225477	1932	1932	1932	1932	5
549	20230927	105500	23215817	1932	1932	1932	1932	0
550	20230927	105400	23215817	1932	1932	1932	1932	0
551	20230927	105300	23215817	1932	1932	1932	1932	0
552	20230927	105200	23215817	1932	1932	1932	1932	1
553	20230927	105100	23213885	1932	1932	1932	1932	26
554	20230927	105000	23163653	1932	1932	1932	1932	0
555	20230927	104900	23163653	1932	1932	1932	1932	0
556	20230927	104800	23163653	1932	1932	1932	1932	0
557	20230927	104700	23163653	1932	1932	1932	1932	0
558	20230927	104600	23163653	1932	1932	1932	1932	0
559	20230927	104500	23163653	1932	1932	1932	1932	0
560	20230927	104400	23163653	1932	1932	1932	1932	0
561	20230927	104300	23163653	1932	1932	1932	1932	0
562	20230927	104200	23163653	1932	1932	1932	1932	0
563	20230927	104100	23163653	1932	1933	1933	1932	786
564	20230927	104000	21645091	1934	1934	1934	1934	1
565	20230927	103900	21643157	1932	1932	1932	1932	0
566	20230927	103800	21643157	1932	1932	1932	1932	1
567	20230927	103700	21641225	1933	1933	1933	1933	0
568	20230927	103600	21641225	1933	1933	1933	1933	565
569	20230927	103500	20549080	1933	1933	1933	1933	1
570	20230927	103400	20547147	1933	1933	1933	1933	51
571	20230927	103300	20448564	1934	1934	1934	1934	0
572	20230927	103200	20448564	1934	1934	1934	1934	0
573	20230927	103100	20448564	1934	1934	1934	1934	0
574	20230927	103000	20448564	1934	1934	1934	1934	0
575	20230927	102900	20448564	1934	1934	1934	1934	1
576	20230927	102800	20446630	1926	1925	1926	1925	93
577	20230927	102700	20267592	1925	1925	1925	1925	0
578	20230927	102600	20267592	1925	1925	1925	1925	0
579	20230927	102500	20267592	1925	1925	1925	1925	0
580	20230927	102400	20267592	1925	1924	1925	1924	800
581	20230927	102300	18727642	1921	1921	1921	1921	1
582	20230927	102200	18725721	1921	1921	1921	1921	51
583	20230927	102100	18627750	1925	1925	1925	1925	0
584	20230927	102000	18627750	1925	1925	1925	1925	0
585	20230927	101900	18627750	1925	1925	1925	1925	0
586	20230927	101800	18627750	1925	1925	1925	1925	0
587	20230927	101700	18627750	1925	1925	1925	1925	0
588	20230927	101600	18627750	1925	1925	1925	1925	0
589	20230927	101500	18627750	1925	1925	1925	1925	0
590	20230927	101400	18627750	1925	1925	1925	1925	0
591	20230927	101300	18627750	1925	1925	1925	1925	1
592	20230927	101200	18625825	1925	1925	1925	1925	0
593	20230927	101100	18625825	1925	1925	1925	1925	0
594	20230927	101000	18625825	1925	1925	1925	1925	0
595	20230927	100900	18625825	1925	1925	1925	1925	0
596	20230927	100800	18625825	1925	1925	1925	1925	0
597	20230927	100700	18625825	1925	1925	1925	1925	0
598	20230927	100600	18625825	1925	1925	1925	1925	0
599	20230927	100500	18625825	1925	1925	1925	1925	0
600	20230927	100400	18625825	1925	1925	1925	1925	0
601	20230927	100300	18625825	1925	1925	1925	1925	0
602	20230927	100200	18625825	1925	1925	1925	1925	645
603	20230927	100100	17384200	1925	1922	1925	1922	543
604	20230927	100000	16340012	1922	1922	1922	1922	0
605	20230927	095900	16340012	1922	1922	1922	1922	0
606	20230927	095800	16340012	1922	1922	1922	1922	46
607	20230927	095700	16251600	1923	1923	1923	1923	0
608	20230927	095600	16251600	1923	1923	1923	1923	0
609	20230927	095500	16251600	1923	1923	1923	1923	0
610	20230927	095400	16251600	1923	1923	1923	1923	0
611	20230927	095300	16251600	1923	1923	1923	1923	0
612	20230927	095200	16251600	1923	1923	1923	1923	0
613	20230927	095100	16251600	1923	1923	1923	1923	0
614	20230927	095000	16251600	1923	1923	1923	1923	0
615	20230927	094900	16251600	1923	1923	1923	1923	1
616	20230927	094800	16249677	1923	1923	1923	1923	0
617	20230927	094700	16249677	1923	1923	1923	1923	0
618	20230927	094600	16249677	1923	1923	1923	1923	100
619	20230927	094500	16057377	1923	1922	1923	1922	84
620	20230927	094400	15895899	1918	1918	1918	1918	0
621	20230927	094300	15895899	1918	1918	1918	1918	0
622	20230927	094200	15895899	1918	1918	1918	1918	0
623	20230927	094100	15895899	1918	1918	1918	1918	0
624	20230927	094000	15895899	1918	1918	1918	1918	110
625	20230927	093900	15684919	1918	1918	1918	1918	0
626	20230927	093800	15684919	1918	1918	1918	1918	0
627	20230927	093700	15684919	1918	1918	1918	1918	0
628	20230927	093600	15684919	1918	1918	1918	1918	0
629	20230927	093500	15684919	1918	1918	1918	1918	1
630	20230927	093400	15683001	1923	1923	1923	1923	0
631	20230927	093300	15683001	1923	1923	1923	1923	10
632	20230927	093200	15663771	1916	1916	1916	1916	74
633	20230927	093100	15521987	1916	1916	1916	1916	2
634	20230927	093000	15518155	1916	1916	1916	1916	0
635	20230927	092900	15518155	1916	1916	1916	1916	1
636	20230927	092800	15516239	1912	1912	1912	1912	1808
637	20230927	092700	12059343	1914	1914	1914	1914	0
638	20230927	092600	12059343	1914	1914	1914	1913	1517
639	20230927	092500	9157240	1915	1918	1918	1915	611
640	20230927	092400	7986504	1919	1919	1919	1919	180
641	20230927	092300	7641084	1920	1920	1920	1920	0
642	20230927	092200	7641084	1920	1920	1920	1920	0
643	20230927	092100	7641084	1920	1920	1920	1920	0
644	20230927	092000	7641084	1920	1920	1920	1920	80
645	20230927	091900	7487484	1921	1922	1922	1921	162
646	20230927	091800	7176200	1925	1925	1925	1925	0
647	20230927	091700	7176200	1925	1925	1925	1925	25
648	20230927	091600	7128075	1925	1925	1925	1925	1
649	20230927	091500	7126150	1911	1911	1911	1911	0
650	20230927	091400	7126150	1911	1911	1911	1911	0
651	20230927	091300	7126150	1911	1911	1911	1911	0
652	20230927	091200	7126150	1911	1911	1911	1911	0
653	20230927	091100	7126150	1911	1911	1911	1911	345
654	20230927	091000	6466855	1922	1922	1922	1922	0
655	20230927	090900	6466855	1922	1922	1922	1922	50
656	20230927	090800	6370755	1910	1910	1910	1910	0
657	20230927	090700	6370755	1910	1910	1910	1910	0
658	20230927	090600	6370755	1910	1910	1910	1910	200
659	20230927	090500	5988755	1910	1910	1910	1910	2
660	20230927	090400	5984935	1903	1903	1903	1903	0
661	20230927	090300	5984935	1903	1903	1903	1903	0
662	20230927	090200	5984935	1903	1903	1903	1903	0
663	20230927	090100	5984935	1903	1903	1903	1903	0
664	20230927	090000	5984935	1903	1903	1903	1903	3145