KissMeData/044780/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191500	31608206	1913	1913	1913	1913	473
3	20230915	191400	31608206	1913	1913	1913	1913	0
4	20230915	191300	31608206	1913	1913	1913	1913	0
5	20230915	191200	31608206	1913	1913	1913	1913	0
6	20230915	191100	31608206	1913	1913	1913	1913	0
7	20230915	191000	31608206	1913	1913	1913	1913	0
8	20230915	190900	31608206	1913	1913	1913	1913	0
9	20230915	190800	31608206	1913	1913	1913	1913	0
10	20230915	190700	31608206	1913	1913	1913	1913	0
11	20230915	190600	31608206	1913	1913	1913	1913	0
12	20230915	190500	31608206	1913	1913	1913	1913	0
13	20230915	190400	31608206	1913	1913	1913	1913	0
14	20230915	190300	31608206	1913	1913	1913	1913	0
15	20230915	190200	31608206	1913	1913	1913	1913	0
16	20230915	190100	31608206	1913	1913	1913	1913	0
17	20230915	190000	31608206	1913	1913	1913	1913	0
18	20230915	185900	31608206	1913	1913	1913	1913	0
19	20230915	185800	31608206	1913	1913	1913	1913	0
20	20230915	185700	31608206	1913	1913	1913	1913	0
21	20230915	185600	31608206	1913	1913	1913	1913	0
22	20230915	185500	31608206	1913	1913	1913	1913	0
23	20230915	185400	31608206	1913	1913	1913	1913	0
24	20230915	185300	31608206	1913	1913	1913	1913	0
25	20230915	185200	31608206	1913	1913	1913	1913	0
26	20230915	185100	31608206	1913	1913	1913	1913	0
27	20230915	185000	31608206	1913	1913	1913	1913	0
28	20230915	184900	31608206	1913	1913	1913	1913	0
29	20230915	184800	31608206	1913	1913	1913	1913	0
30	20230915	184700	31608206	1913	1913	1913	1913	0
31	20230915	184600	31608206	1913	1913	1913	1913	0
32	20230915	184500	31608206	1913	1913	1913	1913	473
33	20230915	184400	31608206	1913	1913	1913	1913	0
34	20230915	184300	31608206	1913	1913	1913	1913	0
35	20230915	184200	31608206	1913	1913	1913	1913	0
36	20230915	184100	31608206	1913	1913	1913	1913	0
37	20230915	184000	31608206	1913	1913	1913	1913	0
38	20230915	183900	31608206	1913	1913	1913	1913	0
39	20230915	183800	31608206	1913	1913	1913	1913	0
40	20230915	183700	31608206	1913	1913	1913	1913	0
41	20230915	183600	31608206	1913	1913	1913	1913	0
42	20230915	183500	31608206	1913	1913	1913	1913	0
43	20230915	183400	31608206	1913	1913	1913	1913	0
44	20230915	183300	31608206	1913	1913	1913	1913	0
45	20230915	183200	31608206	1913	1913	1913	1913	0
46	20230915	183100	31608206	1913	1913	1913	1913	0
47	20230915	183000	31608206	1913	1913	1913	1913	0
48	20230915	182900	31608206	1913	1913	1913	1913	0
49	20230915	182800	31608206	1913	1913	1913	1913	0
50	20230915	182700	31608206	1913	1913	1913	1913	0
51	20230915	182600	31608206	1913	1913	1913	1913	0
52	20230915	182500	31608206	1913	1913	1913	1913	0
53	20230915	182400	31608206	1913	1913	1913	1913	0
54	20230915	182300	31608206	1913	1913	1913	1913	0
55	20230915	182200	31608206	1913	1913	1913	1913	0
56	20230915	182100	31608206	1913	1913	1913	1913	0
57	20230915	182000	31608206	1913	1913	1913	1913	0
58	20230915	181900	31608206	1913	1913	1913	1913	0
59	20230915	181800	31608206	1913	1913	1913	1913	0
60	20230915	181700	31608206	1913	1913	1913	1913	0
61	20230915	181600	31608206	1913	1913	1913	1913	0
62	20230915	181500	31608206	1913	1913	1913	1913	473
63	20230915	181400	31608206	1913	1913	1913	1913	0
64	20230915	181300	31608206	1913	1913	1913	1913	0
65	20230915	181200	31608206	1913	1913	1913	1913	0
66	20230915	181100	31608206	1913	1913	1913	1913	0
67	20230915	181000	31608206	1913	1913	1913	1913	0
68	20230915	180900	31608206	1913	1913	1913	1913	0
69	20230915	180800	31608206	1913	1913	1913	1913	0
70	20230915	180700	31608206	1913	1913	1913	1913	0
71	20230915	180600	31608206	1913	1913	1913	1913	0
72	20230915	180500	31608206	1913	1913	1913	1913	0
73	20230915	180400	31608206	1913	1913	1913	1913	0
74	20230915	180300	31608206	1913	1913	1913	1913	0
75	20230915	180200	31608206	1913	1913	1913	1913	0
76	20230915	180100	31608206	1913	1913	1913	1913	0
77	20230915	180000	31608206	1913	1913	1913	1913	0
78	20230915	175900	31608206	1913	1913	1913	1913	0
79	20230915	175800	31608206	1913	1913	1913	1913	0
80	20230915	175700	31608206	1913	1913	1913	1913	0
81	20230915	175600	31608206	1913	1913	1913	1913	0
82	20230915	175500	31608206	1913	1913	1913	1913	0
83	20230915	175400	31608206	1913	1913	1913	1913	0
84	20230915	175300	31608206	1913	1913	1913	1913	0
85	20230915	175200	31608206	1913	1913	1913	1913	0
86	20230915	175100	31608206	1913	1913	1913	1913	0
87	20230915	175000	31608206	1913	1913	1913	1913	0
88	20230915	174900	31608206	1913	1913	1913	1913	0
89	20230915	174800	31608206	1913	1913	1913	1913	0
90	20230915	174700	31608206	1913	1913	1913	1913	0
91	20230915	174600	31608206	1913	1913	1913	1913	0
92	20230915	174500	31608206	1913	1913	1913	1913	473
93	20230915	174400	31608206	1913	1913	1913	1913	0
94	20230915	174300	31608206	1913	1913	1913	1913	0
95	20230915	174200	31608206	1913	1913	1913	1913	0
96	20230915	174100	31608206	1913	1913	1913	1913	0
97	20230915	174000	31608206	1913	1913	1913	1913	0
98	20230915	173900	31608206	1913	1913	1913	1913	0
99	20230915	173800	31608206	1913	1913	1913	1913	0
100	20230915	173700	31608206	1913	1913	1913	1913	0
101	20230915	173600	31608206	1913	1913	1913	1913	0
102	20230915	173500	31608206	1913	1913	1913	1913	0
103	20230915	173400	31608206	1913	1913	1913	1913	0
104	20230915	173300	31608206	1913	1913	1913	1913	0
105	20230915	173200	31608206	1913	1913	1913	1913	0
106	20230915	173100	31608206	1913	1913	1913	1913	0
107	20230915	173000	31608206	1913	1913	1913	1913	0
108	20230915	172900	31608206	1913	1913	1913	1913	0
109	20230915	172800	31608206	1913	1913	1913	1913	0
110	20230915	172700	31608206	1913	1913	1913	1913	0
111	20230915	172600	31608206	1913	1913	1913	1913	0
112	20230915	172500	31608206	1913	1913	1913	1913	0
113	20230915	172400	31608206	1913	1913	1913	1913	0
114	20230915	172300	31608206	1913	1913	1913	1913	0
115	20230915	172200	31608206	1913	1913	1913	1913	0
116	20230915	172100	31608206	1913	1913	1913	1913	0
117	20230915	172000	31608206	1913	1913	1913	1913	0
118	20230915	171900	31608206	1913	1913	1913	1913	0
119	20230915	171800	31608206	1913	1913	1913	1913	0
120	20230915	171700	31608206	1913	1913	1913	1913	0
121	20230915	171600	31608206	1913	1913	1913	1913	0
122	20230915	171500	31608206	1913	1913	1913	1913	473
123	20230915	171400	31608206	1913	1913	1913	1913	0
124	20230915	171300	31608206	1913	1913	1913	1913	0
125	20230915	171200	31608206	1913	1913	1913	1913	0
126	20230915	171100	31608206	1913	1913	1913	1913	0
127	20230915	171000	31608206	1913	1913	1913	1913	0
128	20230915	170900	31608206	1913	1913	1913	1913	0
129	20230915	170800	31608206	1913	1913	1913	1913	0
130	20230915	170700	31608206	1913	1913	1913	1913	0
131	20230915	170600	31608206	1913	1913	1913	1913	0
132	20230915	170500	31608206	1913	1913	1913	1913	0
133	20230915	170400	31608206	1913	1913	1913	1913	0
134	20230915	170300	31608206	1913	1913	1913	1913	0
135	20230915	170200	31608206	1913	1913	1913	1913	0
136	20230915	170100	31608206	1913	1913	1913	1913	0
137	20230915	170000	31608206	1913	1913	1913	1913	0
138	20230915	165900	31608206	1913	1913	1913	1913	0
139	20230915	165800	31608206	1913	1913	1913	1913	0
140	20230915	165700	31608206	1913	1913	1913	1913	0
141	20230915	165600	31608206	1913	1913	1913	1913	0
142	20230915	165500	31608206	1913	1913	1913	1913	0
143	20230915	165400	31608206	1913	1913	1913	1913	0
144	20230915	165300	31608206	1913	1913	1913	1913	0
145	20230915	165200	31608206	1913	1913	1913	1913	0
146	20230915	165100	31608206	1913	1913	1913	1913	0
147	20230915	165000	31608206	1913	1913	1913	1913	0
148	20230915	164900	31608206	1913	1913	1913	1913	0
149	20230915	164800	31608206	1913	1913	1913	1913	0
150	20230915	164700	31608206	1913	1913	1913	1913	0
151	20230915	164600	31608206	1913	1913	1913	1913	0
152	20230915	164500	31608206	1913	1913	1913	1913	473
153	20230915	164400	31608206	1913	1913	1913	1913	0
154	20230915	164300	31608206	1913	1913	1913	1913	0
155	20230915	164200	31608206	1913	1913	1913	1913	0
156	20230915	164100	31608206	1913	1913	1913	1913	0
157	20230915	164000	31608206	1913	1913	1913	1913	0
158	20230915	163900	31608206	1913	1913	1913	1913	0
159	20230915	163800	31608206	1913	1913	1913	1913	0
160	20230915	163700	31608206	1913	1913	1913	1913	0
161	20230915	163600	31608206	1913	1913	1913	1913	0
162	20230915	163500	31608206	1913	1913	1913	1913	0
163	20230915	163400	31608206	1913	1913	1913	1913	0
164	20230915	163300	31608206	1913	1913	1913	1913	0
165	20230915	163200	31608206	1913	1913	1913	1913	0
166	20230915	163100	31608206	1913	1913	1913	1913	0
167	20230915	163000	31608206	1913	1913	1913	1913	0
168	20230915	162900	31608206	1913	1913	1913	1913	0
169	20230915	162800	31608206	1913	1913	1913	1913	0
170	20230915	162700	31608206	1913	1913	1913	1913	0
171	20230915	162600	31608206	1913	1913	1913	1913	0
172	20230915	162500	31608206	1913	1913	1913	1913	0
173	20230915	162400	31608206	1913	1913	1913	1913	0
174	20230915	162300	31608206	1913	1913	1913	1913	0
175	20230915	162200	31608206	1913	1913	1913	1913	0
176	20230915	162100	31608206	1913	1913	1913	1913	0
177	20230915	162000	31608206	1913	1913	1913	1913	0
178	20230915	161900	31608206	1913	1913	1913	1913	0
179	20230915	161800	31608206	1913	1913	1913	1913	0
180	20230915	161700	31608206	1913	1913	1913	1913	0
181	20230915	161600	31608206	1913	1913	1913	1913	0
182	20230915	161500	31608206	1913	1913	1913	1913	473
183	20230915	161400	31608206	1913	1913	1913	1913	0
184	20230915	161300	31608206	1913	1913	1913	1913	0
185	20230915	161200	31608206	1913	1913	1913	1913	0
186	20230915	161100	31608206	1913	1913	1913	1913	0
187	20230915	161000	31608206	1913	1913	1913	1913	0
188	20230915	160900	31608206	1913	1913	1913	1913	0
189	20230915	160800	31608206	1913	1913	1913	1913	0
190	20230915	160700	31608206	1913	1913	1913	1913	0
191	20230915	160600	31608206	1913	1913	1913	1913	0
192	20230915	160500	31608206	1913	1913	1913	1913	0
193	20230915	160400	31608206	1913	1913	1913	1913	0
194	20230915	160300	31608206	1913	1913	1913	1913	0
195	20230915	160200	31608206	1913	1913	1913	1913	0
196	20230915	160100	31608206	1913	1913	1913	1913	0
197	20230915	160000	31608206	1913	1913	1913	1913	0
198	20230915	155900	31608206	1913	1913	1913	1913	0
199	20230915	155800	31608206	1913	1913	1913	1913	0
200	20230915	155700	31608206	1913	1913	1913	1913	0
201	20230915	155600	31608206	1913	1913	1913	1913	0
202	20230915	155500	31608206	1913	1913	1913	1913	0
203	20230915	155400	31608206	1913	1913	1913	1913	0
204	20230915	155300	31608206	1913	1913	1913	1913	0
205	20230915	155200	31608206	1913	1913	1913	1913	0
206	20230915	155100	31608206	1913	1913	1913	1913	0
207	20230915	155000	31608206	1913	1913	1913	1913	0
208	20230915	154900	31608206	1913	1913	1913	1913	0
209	20230915	154800	31608206	1913	1913	1913	1913	0
210	20230915	154700	31608206	1913	1913	1913	1913	0
211	20230915	154600	31608206	1913	1913	1913	1913	0
212	20230915	154500	31608206	1913	1913	1913	1913	473
213	20230915	154400	31608206	1913	1913	1913	1913	0
214	20230915	154300	31608206	1913	1913	1913	1913	0
215	20230915	154200	31608206	1913	1913	1913	1913	0
216	20230915	154100	31608206	1913	1913	1913	1913	0
217	20230915	154000	31608206	1913	1913	1913	1913	0
218	20230915	153900	31608206	1913	1913	1913	1913	0
219	20230915	153800	31608206	1913	1913	1913	1913	0
220	20230915	153700	31608206	1913	1913	1913	1913	0
221	20230915	153600	31608206	1913	1913	1913	1913	0
222	20230915	153500	31608206	1913	1913	1913	1913	0
223	20230915	153400	31608206	1913	1913	1913	1913	0
224	20230915	153300	31608206	1913	1913	1913	1913	0
225	20230915	153200	31608206	1913	1913	1913	1913	0
226	20230915	153100	31608206	1913	1913	1913	1913	0
227	20230915	153000	31608206	1913	1913	1913	1913	473
228	20230915	152900	30703357	1913	1913	1913	1913	0
229	20230915	152800	30703357	1913	1913	1913	1913	0
230	20230915	152700	30703357	1913	1913	1913	1913	0
231	20230915	152600	30703357	1913	1913	1913	1913	0
232	20230915	152500	30703357	1913	1913	1913	1913	0
233	20230915	152400	30703357	1913	1913	1913	1913	0
234	20230915	152300	30703357	1913	1913	1913	1913	0
235	20230915	152200	30703357	1913	1913	1913	1913	0
236	20230915	152100	30703357	1913	1913	1913	1913	0
237	20230915	152000	30703357	1913	1913	1913	1913	0
238	20230915	151900	30703357	1913	1914	1914	1913	339
239	20230915	151800	30054766	1915	1915	1915	1915	0
240	20230915	151700	30054766	1915	1915	1915	1915	0
241	20230915	151600	30054766	1915	1915	1915	1915	0
242	20230915	151500	30054766	1915	1915	1915	1915	0
243	20230915	151400	30054766	1915	1915	1915	1915	11
244	20230915	151300	30033701	1915	1915	1915	1915	0
245	20230915	151200	30033701	1915	1915	1915	1915	0
246	20230915	151100	30033701	1915	1915	1915	1915	11
247	20230915	151000	30012636	1915	1915	1915	1915	0
248	20230915	150900	30012636	1915	1915	1915	1915	0
249	20230915	150800	30012636	1915	1915	1915	1915	11
250	20230915	150700	29991571	1915	1915	1915	1915	1
251	20230915	150600	29989656	1915	1915	1915	1915	0
252	20230915	150500	29989656	1915	1915	1915	1915	11
253	20230915	150400	29968591	1915	1915	1915	1915	0
254	20230915	150300	29968591	1915	1915	1915	1915	0
255	20230915	150200	29968591	1915	1915	1915	1915	11
256	20230915	150100	29947526	1915	1915	1915	1915	31
257	20230915	150000	29888161	1914	1914	1914	1914	0
258	20230915	145900	29888161	1914	1914	1914	1914	0
259	20230915	145800	29888161	1914	1914	1914	1914	0
260	20230915	145700	29888161	1914	1914	1914	1914	0
261	20230915	145600	29888161	1914	1914	1914	1914	0
262	20230915	145500	29888161	1914	1915	1915	1914	60
263	20230915	145400	29773305	1915	1915	1915	1915	0
264	20230915	145300	29773305	1915	1915	1915	1915	0
265	20230915	145200	29773305	1915	1915	1915	1915	373
266	20230915	145100	29059010	1914	1914	1914	1914	0
267	20230915	145000	29059010	1914	1914	1914	1914	0
268	20230915	144900	29059010	1914	1914	1914	1914	101
269	20230915	144800	28865696	1913	1913	1913	1913	0
270	20230915	144700	28865696	1913	1913	1913	1913	0
271	20230915	144600	28865696	1913	1913	1913	1913	0
272	20230915	144500	28865696	1913	1913	1913	1913	35
273	20230915	144400	28798741	1913	1913	1913	1913	0
274	20230915	144300	28798741	1913	1913	1913	1913	0
275	20230915	144200	28798741	1913	1913	1913	1913	0
276	20230915	144100	28798741	1913	1913	1913	1913	0
277	20230915	144000	28798741	1913	1913	1913	1913	0
278	20230915	143900	28798741	1913	1913	1913	1913	0
279	20230915	143800	28798741	1913	1913	1913	1913	0
280	20230915	143700	28798741	1913	1913	1913	1913	0
281	20230915	143600	28798741	1913	1913	1913	1913	15
282	20230915	143500	28770046	1914	1914	1914	1914	23
283	20230915	143400	28726024	1914	1914	1914	1914	0
284	20230915	143300	28726024	1914	1914	1914	1914	0
285	20230915	143200	28726024	1914	1914	1914	1914	11
286	20230915	143100	28704970	1914	1914	1914	1914	0
287	20230915	143000	28704970	1914	1914	1914	1914	0
288	20230915	142900	28704970	1914	1914	1914	1914	11
289	20230915	142800	28683916	1914	1914	1914	1914	0
290	20230915	142700	28683916	1914	1914	1914	1914	0
291	20230915	142600	28683916	1914	1914	1914	1914	11
292	20230915	142500	28662862	1914	1914	1914	1914	0
293	20230915	142400	28662862	1914	1914	1914	1914	0
294	20230915	142300	28662862	1914	1914	1914	1914	11
295	20230915	142200	28641808	1914	1914	1914	1914	0
296	20230915	142100	28641808	1914	1914	1914	1914	1
297	20230915	142000	28639894	1914	1914	1914	1914	161
298	20230915	141900	28331740	1914	1914	1914	1914	0
299	20230915	141800	28331740	1914	1914	1914	1914	0
300	20230915	141700	28331740	1914	1914	1914	1914	11
301	20230915	141600	28310686	1914	1914	1914	1914	0
302	20230915	141500	28310686	1914	1914	1914	1914	0
303	20230915	141400	28310686	1914	1914	1914	1914	11
304	20230915	141300	28289632	1914	1914	1914	1914	0
305	20230915	141200	28289632	1914	1914	1914	1914	0
306	20230915	141100	28289632	1914	1914	1914	1914	11
307	20230915	141000	28268578	1914	1914	1914	1914	0
308	20230915	140900	28268578	1914	1914	1914	1914	0
309	20230915	140800	28268578	1914	1914	1914	1914	11
310	20230915	140700	28247524	1914	1914	1914	1914	0
311	20230915	140600	28247524	1914	1914	1914	1914	0
312	20230915	140500	28247524	1914	1914	1914	1914	11
313	20230915	140400	28226470	1914	1914	1914	1914	0
314	20230915	140300	28226470	1914	1914	1914	1914	0
315	20230915	140200	28226470	1914	1914	1914	1914	11
316	20230915	140100	28205416	1914	1914	1914	1914	0
317	20230915	140000	28205416	1914	1914	1914	1914	291
318	20230915	135900	27648442	1920	1920	1920	1920	11
319	20230915	135800	27627322	1920	1920	1920	1920	0
320	20230915	135700	27627322	1920	1920	1920	1920	0
321	20230915	135600	27627322	1920	1920	1920	1920	11
322	20230915	135500	27606202	1920	1920	1920	1920	0
323	20230915	135400	27606202	1920	1920	1920	1920	0
324	20230915	135300	27606202	1920	1920	1920	1920	11
325	20230915	135200	27585082	1920	1920	1920	1920	0
326	20230915	135100	27585082	1920	1920	1920	1920	0
327	20230915	135000	27585082	1920	1920	1920	1920	11
328	20230915	134900	27563962	1920	1920	1920	1920	0
329	20230915	134800	27563962	1920	1920	1920	1920	0
330	20230915	134700	27563962	1920	1920	1920	1920	561
331	20230915	134600	26486842	1920	1920	1920	1920	26
332	20230915	134500	26436922	1914	1915	1915	1914	86
333	20230915	134400	26272264	1914	1914	1914	1914	0
334	20230915	134300	26272264	1914	1914	1914	1914	0
335	20230915	134200	26272264	1914	1914	1914	1914	0
336	20230915	134100	26272264	1914	1914	1914	1914	0
337	20230915	134000	26272264	1914	1914	1914	1914	0
338	20230915	133900	26272264	1914	1914	1914	1914	0
339	20230915	133800	26272264	1914	1914	1914	1914	0
340	20230915	133700	26272264	1914	1914	1914	1914	0
341	20230915	133600	26272264	1914	1914	1914	1914	0
342	20230915	133500	26272264	1914	1914	1914	1914	0
343	20230915	133400	26272264	1914	1914	1914	1914	0
344	20230915	133300	26272264	1914	1914	1914	1914	0
345	20230915	133200	26272264	1914	1914	1914	1914	0
346	20230915	133100	26272264	1914	1914	1914	1914	0
347	20230915	133000	26272264	1914	1914	1914	1914	0
348	20230915	132900	26272264	1914	1914	1914	1914	0
349	20230915	132800	26272264	1914	1914	1914	1914	0
350	20230915	132700	26272264	1914	1916	1916	1914	500
351	20230915	132600	25314998	1915	1915	1915	1915	0
352	20230915	132500	25314998	1915	1915	1915	1915	0
353	20230915	132400	25314998	1915	1915	1915	1915	0
354	20230915	132300	25314998	1915	1915	1915	1915	0
355	20230915	132200	25314998	1915	1915	1915	1915	0
356	20230915	132100	25314998	1915	1915	1915	1915	0
357	20230915	132000	25314998	1915	1915	1915	1915	0
358	20230915	131900	25314998	1915	1915	1915	1915	0
359	20230915	131800	25314998	1915	1920	1920	1915	60
360	20230915	131700	25200048	1920	1920	1920	1920	11
361	20230915	131600	25178928	1920	1920	1920	1920	0
362	20230915	131500	25178928	1920	1920	1920	1920	0
363	20230915	131400	25178928	1920	1920	1920	1920	11
364	20230915	131300	25157808	1920	1920	1920	1920	0
365	20230915	131200	25157808	1920	1920	1920	1920	0
366	20230915	131100	25157808	1920	1918	1920	1918	1036
367	20230915	131000	23169856	1918	1918	1918	1918	0
368	20230915	130900	23169856	1918	1918	1918	1918	0
369	20230915	130800	23169856	1918	1918	1918	1918	11
370	20230915	130700	23148758	1918	1918	1918	1918	0
371	20230915	130600	23148758	1918	1918	1918	1918	1
372	20230915	130500	23146840	1915	1915	1915	1915	0
373	20230915	130400	23146840	1915	1915	1915	1915	0
374	20230915	130300	23146840	1915	1915	1915	1915	0
375	20230915	130200	23146840	1915	1915	1915	1915	0
376	20230915	130100	23146840	1915	1915	1915	1915	0
377	20230915	130000	23146840	1915	1915	1915	1915	0
378	20230915	125900	23146840	1915	1915	1915	1915	0
379	20230915	125800	23146840	1915	1915	1915	1915	0
380	20230915	125700	23146840	1915	1915	1915	1915	0
381	20230915	125600	23146840	1915	1915	1915	1915	0
382	20230915	125500	23146840	1915	1915	1915	1915	0
383	20230915	125400	23146840	1915	1915	1915	1915	0
384	20230915	125300	23146840	1915	1915	1915	1915	0
385	20230915	125200	23146840	1915	1915	1915	1915	0
386	20230915	125100	23146840	1915	1915	1915	1915	0
387	20230915	125000	23146840	1915	1915	1915	1915	0
388	20230915	124900	23146840	1915	1915	1915	1915	0
389	20230915	124800	23146840	1915	1915	1915	1915	0
390	20230915	124700	23146840	1915	1915	1915	1915	0
391	20230915	124600	23146840	1915	1915	1915	1915	0
392	20230915	124500	23146840	1915	1915	1915	1915	0
393	20230915	124400	23146840	1915	1915	1915	1915	0
394	20230915	124300	23146840	1915	1915	1915	1915	0
395	20230915	124200	23146840	1915	1915	1915	1915	0
396	20230915	124100	23146840	1915	1916	1916	1915	100
397	20230915	124000	22955304	1915	1915	1915	1915	0
398	20230915	123900	22955304	1915	1915	1915	1915	0
399	20230915	123800	22955304	1915	1915	1915	1915	0
400	20230915	123700	22955304	1915	1915	1915	1915	0
401	20230915	123600	22955304	1915	1915	1915	1915	0
402	20230915	123500	22955304	1915	1915	1915	1915	0
403	20230915	123400	22955304	1915	1915	1915	1915	0
404	20230915	123300	22955304	1915	1915	1915	1915	0
405	20230915	123200	22955304	1915	1915	1915	1915	0
406	20230915	123100	22955304	1915	1915	1915	1915	0
407	20230915	123000	22955304	1915	1915	1915	1915	0
408	20230915	122900	22955304	1915	1915	1915	1915	0
409	20230915	122800	22955304	1915	1915	1915	1915	0
410	20230915	122700	22955304	1915	1915	1915	1915	0
411	20230915	122600	22955304	1915	1915	1915	1915	0
412	20230915	122500	22955304	1915	1915	1915	1915	0
413	20230915	122400	22955304	1915	1915	1915	1915	0
414	20230915	122300	22955304	1915	1915	1915	1915	0
415	20230915	122200	22955304	1915	1915	1915	1915	0
416	20230915	122100	22955304	1915	1915	1915	1915	0
417	20230915	122000	22955304	1915	1915	1915	1915	0
418	20230915	121900	22955304	1915	1915	1915	1915	0
419	20230915	121800	22955304	1915	1915	1915	1915	0
420	20230915	121700	22955304	1915	1915	1915	1915	0
421	20230915	121600	22955304	1915	1915	1915	1915	0
422	20230915	121500	22955304	1915	1915	1915	1915	0
423	20230915	121400	22955304	1915	1915	1915	1915	0
424	20230915	121300	22955304	1915	1915	1915	1915	0
425	20230915	121200	22955304	1915	1915	1915	1915	0
426	20230915	121100	22955304	1915	1915	1915	1915	0
427	20230915	121000	22955304	1915	1915	1915	1915	0
428	20230915	120900	22955304	1915	1915	1915	1915	0
429	20230915	120800	22955304	1915	1915	1915	1915	0
430	20230915	120700	22955304	1915	1915	1915	1915	0
431	20230915	120600	22955304	1915	1915	1915	1915	0
432	20230915	120500	22955304	1915	1915	1915	1915	86
433	20230915	120400	22790614	1913	1913	1913	1913	0
434	20230915	120300	22790614	1913	1913	1913	1913	0
435	20230915	120200	22790614	1913	1913	1913	1913	0
436	20230915	120100	22790614	1913	1913	1913	1913	0
437	20230915	120000	22790614	1913	1913	1913	1913	100
438	20230915	115900	22599314	1915	1915	1915	1915	11
439	20230915	115800	22578249	1915	1915	1915	1915	0
440	20230915	115700	22578249	1915	1915	1915	1915	0
441	20230915	115600	22578249	1915	1915	1915	1915	1580
442	20230915	115500	19552549	1913	1913	1913	1913	0
443	20230915	115400	19552549	1913	1913	1913	1913	0
444	20230915	115300	19552549	1913	1913	1913	1913	0
445	20230915	115200	19552549	1913	1913	1913	1913	0
446	20230915	115100	19552549	1913	1913	1913	1913	0
447	20230915	115000	19552549	1913	1913	1913	1913	0
448	20230915	114900	19552549	1913	1913	1913	1913	32
449	20230915	114800	19491333	1915	1915	1915	1915	0
450	20230915	114700	19491333	1915	1915	1915	1915	11
451	20230915	114600	19470268	1915	1915	1915	1915	0
452	20230915	114500	19470268	1915	1915	1915	1915	0
453	20230915	114400	19470268	1915	1915	1915	1915	11
454	20230915	114300	19449203	1915	1915	1915	1915	0
455	20230915	114200	19449203	1915	1915	1915	1915	0
456	20230915	114100	19449203	1915	1915	1915	1915	11
457	20230915	114000	19428138	1915	1915	1915	1915	0
458	20230915	113900	19428138	1915	1915	1915	1915	0
459	20230915	113800	19428138	1915	1915	1915	1915	11
460	20230915	113700	19407073	1915	1915	1915	1915	0
461	20230915	113600	19407073	1915	1915	1915	1915	0
462	20230915	113500	19407073	1915	1915	1915	1915	219
463	20230915	113400	18987688	1915	1915	1915	1915	0
464	20230915	113300	18987688	1915	1915	1915	1915	0
465	20230915	113200	18987688	1915	1915	1915	1915	61
466	20230915	113100	18870873	1915	1915	1915	1915	0
467	20230915	113000	18870873	1915	1915	1915	1915	0
468	20230915	112900	18870873	1915	1915	1915	1915	11
469	20230915	112800	18849808	1915	1915	1915	1915	0
470	20230915	112700	18849808	1915	1915	1915	1915	0
471	20230915	112600	18849808	1915	1915	1915	1915	11
472	20230915	112500	18828743	1915	1915	1915	1915	0
473	20230915	112400	18828743	1915	1915	1915	1915	0
474	20230915	112300	18828743	1915	1915	1915	1915	11
475	20230915	112200	18807678	1915	1915	1915	1915	0
476	20230915	112100	18807678	1915	1915	1915	1915	6
477	20230915	112000	18796188	1915	1915	1915	1915	11
478	20230915	111900	18775123	1915	1915	1915	1915	0
479	20230915	111800	18775123	1915	1915	1915	1915	0
480	20230915	111700	18775123	1915	1915	1915	1915	246
481	20230915	111600	18304033	1915	1915	1915	1915	1
482	20230915	111500	18302118	1913	1913	1913	1913	0
483	20230915	111400	18302118	1913	1913	1913	1913	0
484	20230915	111300	18302118	1913	1913	1913	1913	0
485	20230915	111200	18302118	1913	1913	1913	1913	0
486	20230915	111100	18302118	1913	1913	1913	1913	0
487	20230915	111000	18302118	1913	1913	1913	1913	0
488	20230915	110900	18302118	1913	1913	1913	1913	0
489	20230915	110800	18302118	1913	1913	1913	1913	0
490	20230915	110700	18302118	1913	1913	1913	1913	0
491	20230915	110600	18302118	1913	1913	1913	1913	0
492	20230915	110500	18302118	1913	1915	1915	1913	63
493	20230915	110400	18181577	1915	1915	1915	1915	0
494	20230915	110300	18181577	1915	1915	1915	1915	0
495	20230915	110200	18181577	1915	1915	1915	1915	6
496	20230915	110100	18170087	1913	1913	1913	1913	200
497	20230915	110000	17787487	1915	1913	1915	1913	149
498	20230915	105900	17502392	1913	1915	1915	1913	291
499	20230915	105800	16945687	1915	1915	1915	1915	1
500	20230915	105700	16943772	1915	1915	1915	1915	0
501	20230915	105600	16943772	1915	1915	1915	1915	40
502	20230915	105500	16867172	1915	1915	1915	1915	0
503	20230915	105400	16867172	1915	1915	1915	1915	0
504	20230915	105300	16867172	1915	1915	1915	1915	11
505	20230915	105200	16846107	1915	1915	1915	1915	530
506	20230915	105100	15831157	1915	1915	1915	1915	29
507	20230915	105000	15775622	1913	1913	1913	1913	0
508	20230915	104900	15775622	1913	1913	1913	1913	0
509	20230915	104800	15775622	1913	1913	1913	1913	0
510	20230915	104700	15775622	1913	1913	1913	1913	0
511	20230915	104600	15775622	1913	1915	1915	1913	39
512	20230915	104500	15700957	1913	1913	1913	1913	0
513	20230915	104400	15700957	1913	1913	1913	1913	0
514	20230915	104300	15700957	1913	1913	1913	1913	0
515	20230915	104200	15700957	1913	1913	1913	1913	53
516	20230915	104100	15599568	1913	1913	1913	1913	0
517	20230915	104000	15599568	1913	1913	1913	1913	52
518	20230915	103900	15500092	1914	1914	1914	1914	14
519	20230915	103800	15473296	1914	1914	1914	1914	0
520	20230915	103700	15473296	1914	1914	1914	1914	0
521	20230915	103600	15473296	1914	1914	1914	1914	1
522	20230915	103500	15471382	1914	1914	1914	1914	11
523	20230915	103400	15450328	1914	1914	1914	1914	576
524	20230915	103300	14347864	1914	1914	1914	1914	0
525	20230915	103200	14347864	1914	1914	1914	1914	0
526	20230915	103100	14347864	1914	1914	1914	1914	0
527	20230915	103000	14347864	1914	1914	1914	1914	100
528	20230915	102900	14156464	1915	1915	1915	1915	11
529	20230915	102800	14135399	1915	1915	1915	1915	0
530	20230915	102700	14135399	1915	1915	1915	1915	0
531	20230915	102600	14135399	1915	1915	1915	1915	11
532	20230915	102500	14114334	1915	1915	1915	1915	0
533	20230915	102400	14114334	1915	1915	1915	1915	0
534	20230915	102300	14114334	1915	1915	1915	1915	148
535	20230915	102200	13830914	1915	1915	1915	1915	0
536	20230915	102100	13830914	1915	1915	1915	1915	7
537	20230915	102000	13817509	1916	1916	1916	1916	11
538	20230915	101900	13796433	1916	1916	1916	1916	0
539	20230915	101800	13796433	1916	1916	1916	1916	0
540	20230915	101700	13796433	1916	1916	1916	1916	13
541	20230915	101600	13771525	1916	1916	1916	1916	2
542	20230915	101500	13767693	1916	1916	1916	1916	63
543	20230915	101400	13646985	1916	1916	1916	1916	1
544	20230915	101300	13645069	1916	1916	1916	1916	0
545	20230915	101200	13645069	1916	1916	1916	1916	0
546	20230915	101100	13645069	1916	1916	1916	1916	0
547	20230915	101000	13645069	1916	1916	1916	1916	25
548	20230915	100900	13597169	1916	1916	1916	1916	0
549	20230915	100800	13597169	1916	1916	1916	1916	0
550	20230915	100700	13597169	1916	1916	1916	1916	0
551	20230915	100600	13597169	1916	1916	1916	1916	0
552	20230915	100500	13597169	1916	1925	1925	1916	112
553	20230915	100400	13382469	1925	1925	1925	1925	0
554	20230915	100300	13382469	1925	1925	1925	1925	1
555	20230915	100200	13380544	1916	1916	1916	1916	0
556	20230915	100100	13380544	1916	1916	1916	1916	0
557	20230915	100000	13380544	1916	1916	1916	1916	0
558	20230915	095900	13380544	1916	1916	1916	1916	0
559	20230915	095800	13380544	1916	1916	1916	1916	0
560	20230915	095700	13380544	1916	1916	1916	1916	0
561	20230915	095600	13380544	1916	1926	1926	1916	76
562	20230915	095500	13234808	1926	1926	1926	1926	5
563	20230915	095400	13225178	1927	1927	1927	1927	0
564	20230915	095300	13225178	1927	1927	1927	1927	12
565	20230915	095200	13202054	1927	1927	1927	1927	0
566	20230915	095100	13202054	1927	1927	1927	1927	0
567	20230915	095000	13202054	1927	1927	1927	1927	12
568	20230915	094900	13178930	1928	1928	1928	1928	0
569	20230915	094800	13178930	1928	1928	1928	1928	0
570	20230915	094700	13178930	1928	1928	1928	1928	12
571	20230915	094600	13155794	1928	1928	1928	1928	0
572	20230915	094500	13155794	1928	1928	1928	1928	0
573	20230915	094400	13155794	1928	1928	1928	1928	12
574	20230915	094300	13132658	1928	1928	1928	1928	21
575	20230915	094200	13092170	1928	1928	1928	1928	45
576	20230915	094100	13005410	1928	1928	1928	1928	12
577	20230915	094000	12982274	1928	1928	1928	1928	0
578	20230915	093900	12982274	1928	1928	1928	1928	0
579	20230915	093800	12982274	1928	1928	1928	1928	12
580	20230915	093700	12959138	1928	1928	1928	1928	5
581	20230915	093600	12949498	1915	1915	1915	1915	0
582	20230915	093500	12949498	1915	1915	1915	1915	0
583	20230915	093400	12949498	1915	1915	1915	1915	0
584	20230915	093300	12949498	1915	1915	1915	1915	0
585	20230915	093200	12949498	1915	1915	1915	1915	0
586	20230915	093100	12949498	1915	1916	1916	1915	20
587	20230915	093000	12911194	1916	1916	1916	1916	6
588	20230915	092900	12899698	1928	1928	1928	1928	12
589	20230915	092800	12876562	1928	1928	1928	1928	0
590	20230915	092700	12876562	1928	1928	1928	1928	1
591	20230915	092600	12874634	1914	1914	1914	1914	0
592	20230915	092500	12874634	1914	1914	1914	1914	6
593	20230915	092400	12863150	1912	1912	1912	1912	0
594	20230915	092300	12863150	1912	1912	1912	1912	0
595	20230915	092200	12863150	1912	1912	1912	1912	0
596	20230915	092100	12863150	1912	1912	1912	1912	0
597	20230915	092000	12863150	1912	1912	1912	1912	6
598	20230915	091900	12851678	1912	1912	1912	1912	0
599	20230915	091800	12851678	1912	1912	1912	1912	0
600	20230915	091700	12851678	1912	1912	1912	1912	0
601	20230915	091600	12851678	1912	1912	1912	1912	0
602	20230915	091500	12851678	1912	1928	1929	1912	373
603	20230915	091400	12132533	1911	1911	1911	1911	70
604	20230915	091300	11998763	1910	1917	1917	1910	778
605	20230915	091200	10512607	1917	1917	1917	1917	0
606	20230915	091100	10512607	1917	1917	1917	1917	0
607	20230915	091000	10512607	1917	1928	1928	1917	10
608	20230915	090900	10493404	1917	1917	1917	1917	0
609	20230915	090800	10493404	1917	1918	1918	1917	74
610	20230915	090700	10351501	1917	1917	1929	1917	364
611	20230915	090600	9653125	1928	1929	1929	1928	539
612	20230915	090500	8613594	1928	1928	1928	1928	38
613	20230915	090400	8540330	1928	1928	1928	1928	250
614	20230915	090300	8058330	1928	1921	1928	1921	318
615	20230915	090200	7447129	1915	1915	1915	1915	0
616	20230915	090100	7447129	1915	1915	1915	1915	20
617	20230915	090000	7408829	1909	1909	1909	1909	3881