KissMeData/044780/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191500	65795817	1904	1904	1904	1904	2203
3	20230913	191400	65795817	1904	1904	1904	1904	0
4	20230913	191300	65795817	1904	1904	1904	1904	0
5	20230913	191200	65795817	1904	1904	1904	1904	0
6	20230913	191100	65795817	1904	1904	1904	1904	0
7	20230913	191000	65795817	1904	1904	1904	1904	0
8	20230913	190900	65795817	1904	1904	1904	1904	0
9	20230913	190800	65795817	1904	1904	1904	1904	0
10	20230913	190700	65795817	1904	1904	1904	1904	0
11	20230913	190600	65795817	1904	1904	1904	1904	0
12	20230913	190500	65795817	1904	1904	1904	1904	0
13	20230913	190400	65795817	1904	1904	1904	1904	0
14	20230913	190300	65795817	1904	1904	1904	1904	0
15	20230913	190200	65795817	1904	1904	1904	1904	0
16	20230913	190100	65795817	1904	1904	1904	1904	0
17	20230913	190000	65795817	1904	1904	1904	1904	0
18	20230913	185900	65795817	1904	1904	1904	1904	0
19	20230913	185800	65795817	1904	1904	1904	1904	0
20	20230913	185700	65795817	1904	1904	1904	1904	0
21	20230913	185600	65795817	1904	1904	1904	1904	0
22	20230913	185500	65795817	1904	1904	1904	1904	0
23	20230913	185400	65795817	1904	1904	1904	1904	0
24	20230913	185300	65795817	1904	1904	1904	1904	0
25	20230913	185200	65795817	1904	1904	1904	1904	0
26	20230913	185100	65795817	1904	1904	1904	1904	0
27	20230913	185000	65795817	1904	1904	1904	1904	0
28	20230913	184900	65795817	1904	1904	1904	1904	0
29	20230913	184800	65795817	1904	1904	1904	1904	0
30	20230913	184700	65795817	1904	1904	1904	1904	0
31	20230913	184600	65795817	1904	1904	1904	1904	0
32	20230913	184500	65795817	1904	1904	1904	1904	2203
33	20230913	184400	65795817	1904	1904	1904	1904	0
34	20230913	184300	65795817	1904	1904	1904	1904	0
35	20230913	184200	65795817	1904	1904	1904	1904	0
36	20230913	184100	65795817	1904	1904	1904	1904	0
37	20230913	184000	65795817	1904	1904	1904	1904	0
38	20230913	183900	65795817	1904	1904	1904	1904	0
39	20230913	183800	65795817	1904	1904	1904	1904	0
40	20230913	183700	65795817	1904	1904	1904	1904	0
41	20230913	183600	65795817	1904	1904	1904	1904	0
42	20230913	183500	65795817	1904	1904	1904	1904	0
43	20230913	183400	65795817	1904	1904	1904	1904	0
44	20230913	183300	65795817	1904	1904	1904	1904	0
45	20230913	183200	65795817	1904	1904	1904	1904	0
46	20230913	183100	65795817	1904	1904	1904	1904	0
47	20230913	183000	65795817	1904	1904	1904	1904	0
48	20230913	182900	65795817	1904	1904	1904	1904	0
49	20230913	182800	65795817	1904	1904	1904	1904	0
50	20230913	182700	65795817	1904	1904	1904	1904	0
51	20230913	182600	65795817	1904	1904	1904	1904	0
52	20230913	182500	65795817	1904	1904	1904	1904	0
53	20230913	182400	65795817	1904	1904	1904	1904	0
54	20230913	182300	65795817	1904	1904	1904	1904	0
55	20230913	182200	65795817	1904	1904	1904	1904	0
56	20230913	182100	65795817	1904	1904	1904	1904	0
57	20230913	182000	65795817	1904	1904	1904	1904	0
58	20230913	181900	65795817	1904	1904	1904	1904	0
59	20230913	181800	65795817	1904	1904	1904	1904	0
60	20230913	181700	65795817	1904	1904	1904	1904	0
61	20230913	181600	65795817	1904	1904	1904	1904	0
62	20230913	181500	65795817	1904	1904	1904	1904	2203
63	20230913	181400	65795817	1904	1904	1904	1904	0
64	20230913	181300	65795817	1904	1904	1904	1904	0
65	20230913	181200	65795817	1904	1904	1904	1904	0
66	20230913	181100	65795817	1904	1904	1904	1904	0
67	20230913	181000	65795817	1904	1904	1904	1904	0
68	20230913	180900	65795817	1904	1904	1904	1904	0
69	20230913	180800	65795817	1904	1904	1904	1904	0
70	20230913	180700	65795817	1904	1904	1904	1904	0
71	20230913	180600	65795817	1904	1904	1904	1904	0
72	20230913	180500	65795817	1904	1904	1904	1904	0
73	20230913	180400	65795817	1904	1904	1904	1904	0
74	20230913	180300	65795817	1904	1904	1904	1904	0
75	20230913	180200	65795817	1904	1904	1904	1904	0
76	20230913	180100	65795817	1904	1904	1904	1904	0
77	20230913	180000	65795817	1904	1904	1904	1904	0
78	20230913	175900	65795817	1904	1904	1904	1904	0
79	20230913	175800	65795817	1904	1904	1904	1904	0
80	20230913	175700	65795817	1904	1904	1904	1904	0
81	20230913	175600	65795817	1904	1904	1904	1904	0
82	20230913	175500	65795817	1904	1904	1904	1904	0
83	20230913	175400	65795817	1904	1904	1904	1904	0
84	20230913	175300	65795817	1904	1904	1904	1904	0
85	20230913	175200	65795817	1904	1904	1904	1904	0
86	20230913	175100	65795817	1904	1904	1904	1904	0
87	20230913	175000	65795817	1904	1904	1904	1904	0
88	20230913	174900	65795817	1904	1904	1904	1904	0
89	20230913	174800	65795817	1904	1904	1904	1904	0
90	20230913	174700	65795817	1904	1904	1904	1904	0
91	20230913	174600	65795817	1904	1904	1904	1904	0
92	20230913	174500	65795817	1904	1904	1904	1904	2203
93	20230913	174400	65795817	1904	1904	1904	1904	0
94	20230913	174300	65795817	1904	1904	1904	1904	0
95	20230913	174200	65795817	1904	1904	1904	1904	0
96	20230913	174100	65795817	1904	1904	1904	1904	0
97	20230913	174000	65795817	1904	1904	1904	1904	0
98	20230913	173900	65795817	1904	1904	1904	1904	0
99	20230913	173800	65795817	1904	1904	1904	1904	0
100	20230913	173700	65795817	1904	1904	1904	1904	0
101	20230913	173600	65795817	1904	1904	1904	1904	0
102	20230913	173500	65795817	1904	1904	1904	1904	0
103	20230913	173400	65795817	1904	1904	1904	1904	0
104	20230913	173300	65795817	1904	1904	1904	1904	0
105	20230913	173200	65795817	1904	1904	1904	1904	0
106	20230913	173100	65795817	1904	1904	1904	1904	0
107	20230913	173000	65795817	1904	1904	1904	1904	0
108	20230913	172900	65795817	1904	1904	1904	1904	0
109	20230913	172800	65795817	1904	1904	1904	1904	0
110	20230913	172700	65795817	1904	1904	1904	1904	0
111	20230913	172600	65795817	1904	1904	1904	1904	0
112	20230913	172500	65795817	1904	1904	1904	1904	0
113	20230913	172400	65795817	1904	1904	1904	1904	0
114	20230913	172300	65795817	1904	1904	1904	1904	0
115	20230913	172200	65795817	1904	1904	1904	1904	0
116	20230913	172100	65795817	1904	1904	1904	1904	0
117	20230913	172000	65795817	1904	1904	1904	1904	0
118	20230913	171900	65795817	1904	1904	1904	1904	0
119	20230913	171800	65795817	1904	1904	1904	1904	0
120	20230913	171700	65795817	1904	1904	1904	1904	0
121	20230913	171600	65795817	1904	1904	1904	1904	0
122	20230913	171500	65795817	1904	1904	1904	1904	2203
123	20230913	171400	65795817	1904	1904	1904	1904	0
124	20230913	171300	65795817	1904	1904	1904	1904	0
125	20230913	171200	65795817	1904	1904	1904	1904	0
126	20230913	171100	65795817	1904	1904	1904	1904	0
127	20230913	171000	65795817	1904	1904	1904	1904	0
128	20230913	170900	65795817	1904	1904	1904	1904	0
129	20230913	170800	65795817	1904	1904	1904	1904	0
130	20230913	170700	65795817	1904	1904	1904	1904	0
131	20230913	170600	65795817	1904	1904	1904	1904	0
132	20230913	170500	65795817	1904	1904	1904	1904	0
133	20230913	170400	65795817	1904	1904	1904	1904	0
134	20230913	170300	65795817	1904	1904	1904	1904	0
135	20230913	170200	65795817	1904	1904	1904	1904	0
136	20230913	170100	65795817	1904	1904	1904	1904	0
137	20230913	170000	65795817	1904	1904	1904	1904	0
138	20230913	165900	65795817	1904	1904	1904	1904	0
139	20230913	165800	65795817	1904	1904	1904	1904	0
140	20230913	165700	65795817	1904	1904	1904	1904	0
141	20230913	165600	65795817	1904	1904	1904	1904	0
142	20230913	165500	65795817	1904	1904	1904	1904	0
143	20230913	165400	65795817	1904	1904	1904	1904	0
144	20230913	165300	65795817	1904	1904	1904	1904	0
145	20230913	165200	65795817	1904	1904	1904	1904	0
146	20230913	165100	65795817	1904	1904	1904	1904	0
147	20230913	165000	65795817	1904	1904	1904	1904	0
148	20230913	164900	65795817	1904	1904	1904	1904	0
149	20230913	164800	65795817	1904	1904	1904	1904	0
150	20230913	164700	65795817	1904	1904	1904	1904	0
151	20230913	164600	65795817	1904	1904	1904	1904	0
152	20230913	164500	65795817	1904	1904	1904	1904	2203
153	20230913	164400	65795817	1904	1904	1904	1904	0
154	20230913	164300	65795817	1904	1904	1904	1904	0
155	20230913	164200	65795817	1904	1904	1904	1904	0
156	20230913	164100	65795817	1904	1904	1904	1904	0
157	20230913	164000	65795817	1904	1904	1904	1904	0
158	20230913	163900	65795817	1904	1904	1904	1904	0
159	20230913	163800	65795817	1904	1904	1904	1904	0
160	20230913	163700	65795817	1904	1904	1904	1904	0
161	20230913	163600	65795817	1904	1904	1904	1904	0
162	20230913	163500	65795817	1904	1904	1904	1904	0
163	20230913	163400	65795817	1904	1904	1904	1904	0
164	20230913	163300	65795817	1904	1904	1904	1904	0
165	20230913	163200	65795817	1904	1904	1904	1904	0
166	20230913	163100	65795817	1904	1904	1904	1904	0
167	20230913	163000	65795817	1904	1904	1904	1904	0
168	20230913	162900	65795817	1904	1904	1904	1904	0
169	20230913	162800	65795817	1904	1904	1904	1904	0
170	20230913	162700	65795817	1904	1904	1904	1904	0
171	20230913	162600	65795817	1904	1904	1904	1904	0
172	20230913	162500	65795817	1904	1904	1904	1904	0
173	20230913	162400	65795817	1904	1904	1904	1904	0
174	20230913	162300	65795817	1904	1904	1904	1904	0
175	20230913	162200	65795817	1904	1904	1904	1904	0
176	20230913	162100	65795817	1904	1904	1904	1904	0
177	20230913	162000	65795817	1904	1904	1904	1904	0
178	20230913	161900	65795817	1904	1904	1904	1904	0
179	20230913	161800	65795817	1904	1904	1904	1904	0
180	20230913	161700	65795817	1904	1904	1904	1904	0
181	20230913	161600	65795817	1904	1904	1904	1904	0
182	20230913	161500	65795817	1904	1904	1904	1904	2203
183	20230913	161400	65795817	1904	1904	1904	1904	0
184	20230913	161300	65795817	1904	1904	1904	1904	0
185	20230913	161200	65795817	1904	1904	1904	1904	0
186	20230913	161100	65795817	1904	1904	1904	1904	0
187	20230913	161000	65795817	1904	1904	1904	1904	0
188	20230913	160900	65795817	1904	1904	1904	1904	0
189	20230913	160800	65795817	1904	1904	1904	1904	0
190	20230913	160700	65795817	1904	1904	1904	1904	0
191	20230913	160600	65795817	1904	1904	1904	1904	0
192	20230913	160500	65795817	1904	1904	1904	1904	0
193	20230913	160400	65795817	1904	1904	1904	1904	0
194	20230913	160300	65795817	1904	1904	1904	1904	0
195	20230913	160200	65795817	1904	1904	1904	1904	0
196	20230913	160100	65795817	1904	1904	1904	1904	0
197	20230913	160000	65795817	1904	1904	1904	1904	0
198	20230913	155900	65795817	1904	1904	1904	1904	0
199	20230913	155800	65795817	1904	1904	1904	1904	0
200	20230913	155700	65795817	1904	1904	1904	1904	0
201	20230913	155600	65795817	1904	1904	1904	1904	0
202	20230913	155500	65795817	1904	1904	1904	1904	0
203	20230913	155400	65795817	1904	1904	1904	1904	0
204	20230913	155300	65795817	1904	1904	1904	1904	0
205	20230913	155200	65795817	1904	1904	1904	1904	0
206	20230913	155100	65795817	1904	1904	1904	1904	0
207	20230913	155000	65795817	1904	1904	1904	1904	0
208	20230913	154900	65795817	1904	1904	1904	1904	0
209	20230913	154800	65795817	1904	1904	1904	1904	0
210	20230913	154700	65795817	1904	1904	1904	1904	0
211	20230913	154600	65795817	1904	1904	1904	1904	0
212	20230913	154500	65795817	1904	1904	1904	1904	2203
213	20230913	154400	65795817	1904	1904	1904	1904	0
214	20230913	154300	65795817	1904	1904	1904	1904	0
215	20230913	154200	65795817	1904	1904	1904	1904	0
216	20230913	154100	65795817	1904	1904	1904	1904	0
217	20230913	154000	65795817	1904	1904	1904	1904	0
218	20230913	153900	65795817	1904	1904	1904	1904	0
219	20230913	153800	65795817	1904	1904	1904	1904	0
220	20230913	153700	65795817	1904	1904	1904	1904	0
221	20230913	153600	65795817	1904	1904	1904	1904	0
222	20230913	153500	65795817	1904	1904	1904	1904	0
223	20230913	153400	65795817	1904	1904	1904	1904	0
224	20230913	153300	65795817	1904	1904	1904	1904	0
225	20230913	153200	65795817	1904	1904	1904	1904	0
226	20230913	153100	65795817	1904	1904	1904	1904	0
227	20230913	153000	65795817	1904	1904	1904	1904	2203
228	20230913	152900	61601305	1905	1905	1905	1905	0
229	20230913	152800	61601305	1905	1905	1905	1905	0
230	20230913	152700	61601305	1905	1905	1905	1905	0
231	20230913	152600	61601305	1905	1905	1905	1905	0
232	20230913	152500	61601305	1905	1905	1905	1905	0
233	20230913	152400	61601305	1905	1905	1905	1905	0
234	20230913	152300	61601305	1905	1905	1905	1905	0
235	20230913	152200	61601305	1905	1905	1905	1905	0
236	20230913	152100	61601305	1905	1905	1905	1905	0
237	20230913	152000	61601305	1905	1905	1905	1905	0
238	20230913	151900	61601305	1905	1906	1906	1905	12
239	20230913	151800	61578442	1905	1905	1906	1905	239
240	20230913	151700	61123047	1905	1905	1905	1905	0
241	20230913	151600	61123047	1905	1905	1905	1905	0
242	20230913	151500	61123047	1905	1905	1905	1905	100
243	20230913	151400	60932547	1905	1905	1905	1905	50
244	20230913	151300	60837297	1905	1905	1905	1905	0
245	20230913	151200	60837297	1905	1905	1905	1905	0
246	20230913	151100	60837297	1905	1905	1905	1905	0
247	20230913	151000	60837297	1905	1905	1905	1905	81
248	20230913	150900	60682992	1907	1907	1907	1907	37
249	20230913	150800	60612433	1907	1907	1907	1907	10
250	20230913	150700	60593363	1907	1907	1907	1907	0
251	20230913	150600	60593363	1907	1907	1907	1907	0
252	20230913	150500	60593363	1907	1907	1907	1907	52
253	20230913	150400	60494199	1905	1905	1905	1905	0
254	20230913	150300	60494199	1905	1905	1905	1905	0
255	20230913	150200	60494199	1905	1905	1905	1905	0
256	20230913	150100	60494199	1905	1905	1905	1905	0
257	20230913	150000	60494199	1905	1905	1905	1905	0
258	20230913	145900	60494199	1905	1905	1905	1905	44
259	20230913	145800	60410379	1905	1905	1905	1905	8
260	20230913	145700	60395139	1906	1906	1906	1906	1928
261	20230913	145600	56720371	1907	1907	1907	1907	278
262	20230913	145500	56190225	1907	1907	1907	1907	44
263	20230913	145400	56106317	1907	1907	1907	1907	0
264	20230913	145300	56106317	1907	1907	1907	1907	0
265	20230913	145200	56106317	1907	1907	1907	1907	1000
266	20230913	145100	54199317	1907	1907	1907	1907	0
267	20230913	145000	54199317	1907	1907	1907	1907	0
268	20230913	144900	54199317	1907	1907	1907	1907	0
269	20230913	144800	54199317	1907	1907	1907	1907	0
270	20230913	144700	54199317	1907	1907	1907	1907	0
271	20230913	144600	54199317	1907	1907	1907	1907	0
272	20230913	144500	54199317	1907	1907	1907	1907	0
273	20230913	144400	54199317	1907	1916	1916	1907	524
274	20230913	144300	53199601	1916	1916	1916	1916	0
275	20230913	144200	53199601	1916	1911	1916	1911	1000
276	20230913	144100	51284481	1910	1910	1910	1910	0
277	20230913	144000	51284481	1910	1910	1910	1910	0
278	20230913	143900	51284481	1910	1910	1910	1910	0
279	20230913	143800	51284481	1910	1910	1910	1910	0
280	20230913	143700	51284481	1910	1910	1910	1910	0
281	20230913	143600	51284481	1910	1910	1910	1910	0
282	20230913	143500	51284481	1910	1910	1910	1910	0
283	20230913	143400	51284481	1910	1910	1910	1910	0
284	20230913	143300	51284481	1910	1910	1910	1910	0
285	20230913	143200	51284481	1910	1910	1910	1910	0
286	20230913	143100	51284481	1910	1910	1910	1910	0
287	20230913	143000	51284481	1910	1910	1910	1910	0
288	20230913	142900	51284481	1910	1910	1910	1910	0
289	20230913	142800	51284481	1910	1910	1910	1910	0
290	20230913	142700	51284481	1910	1910	1910	1910	0
291	20230913	142600	51284481	1910	1910	1910	1910	0
292	20230913	142500	51284481	1910	1910	1910	1910	0
293	20230913	142400	51284481	1910	1910	1910	1910	0
294	20230913	142300	51284481	1910	1910	1910	1910	0
295	20230913	142200	51284481	1910	1910	1910	1910	0
296	20230913	142100	51284481	1910	1910	1910	1910	0
297	20230913	142000	51284481	1910	1910	1910	1910	0
298	20230913	141900	51284481	1910	1910	1910	1910	0
299	20230913	141800	51284481	1910	1910	1910	1910	0
300	20230913	141700	51284481	1910	1910	1910	1910	0
301	20230913	141600	51284481	1910	1910	1910	1910	0
302	20230913	141500	51284481	1910	1910	1910	1910	0
303	20230913	141400	51284481	1910	1910	1910	1910	0
304	20230913	141300	51284481	1910	1910	1910	1910	63
305	20230913	141200	51164151	1911	1911	1911	1911	0
306	20230913	141100	51164151	1911	1911	1911	1911	11
307	20230913	141000	51143130	1911	1911	1911	1911	0
308	20230913	140900	51143130	1911	1911	1911	1911	522
309	20230913	140800	50145588	1910	1910	1910	1910	5
310	20230913	140700	50136038	1910	1910	1910	1910	0
311	20230913	140600	50136038	1910	1910	1910	1910	0
312	20230913	140500	50136038	1910	1910	1910	1910	0
313	20230913	140400	50136038	1910	1910	1910	1910	0
314	20230913	140300	50136038	1910	1910	1910	1910	0
315	20230913	140200	50136038	1910	1910	1910	1910	0
316	20230913	140100	50136038	1910	1910	1910	1910	0
317	20230913	140000	50136038	1910	1910	1910	1910	0
318	20230913	135900	50136038	1910	1910	1910	1910	0
319	20230913	135800	50136038	1910	1910	1910	1910	0
320	20230913	135700	50136038	1910	1910	1910	1910	0
321	20230913	135600	50136038	1910	1910	1910	1910	0
322	20230913	135500	50136038	1910	1910	1910	1910	0
323	20230913	135400	50136038	1910	1910	1910	1910	0
324	20230913	135300	50136038	1910	1910	1910	1910	0
325	20230913	135200	50136038	1910	1910	1910	1910	0
326	20230913	135100	50136038	1910	1910	1910	1910	0
327	20230913	135000	50136038	1910	1910	1910	1910	9
328	20230913	134900	50118848	1910	1910	1910	1910	0
329	20230913	134800	50118848	1910	1910	1910	1910	130
330	20230913	134700	49870548	1910	1910	1910	1910	26
331	20230913	134600	49820888	1910	1910	1910	1910	0
332	20230913	134500	49820888	1910	1910	1910	1910	0
333	20230913	134400	49820888	1910	1910	1910	1910	11
334	20230913	134300	49799878	1910	1910	1910	1910	0
335	20230913	134200	49799878	1910	1910	1910	1910	0
336	20230913	134100	49799878	1910	1910	1910	1910	11
337	20230913	134000	49778868	1910	1910	1910	1910	0
338	20230913	133900	49778868	1910	1910	1910	1910	500
339	20230913	133800	48823868	1905	1905	1905	1905	0
340	20230913	133700	48823868	1905	1906	1906	1905	117
341	20230913	133600	48600970	1905	1905	1905	1905	0
342	20230913	133500	48600970	1905	1905	1905	1905	0
343	20230913	133400	48600970	1905	1905	1905	1905	0
344	20230913	133300	48600970	1905	1905	1905	1905	0
345	20230913	133200	48600970	1905	1905	1905	1905	0
346	20230913	133100	48600970	1905	1905	1905	1905	0
347	20230913	133000	48600970	1905	1905	1905	1905	0
348	20230913	132900	48600970	1905	1905	1905	1905	0
349	20230913	132800	48600970	1905	1905	1905	1905	100
350	20230913	132700	48410470	1910	1910	1910	1910	0
351	20230913	132600	48410470	1910	1910	1910	1910	11
352	20230913	132500	48389460	1910	1910	1910	1910	0
353	20230913	132400	48389460	1910	1910	1910	1910	0
354	20230913	132300	48389460	1910	1910	1910	1910	11
355	20230913	132200	48368450	1910	1910	1910	1910	0
356	20230913	132100	48368450	1910	1910	1910	1910	0
357	20230913	132000	48368450	1910	1910	1910	1910	11
358	20230913	131900	48347440	1910	1910	1910	1910	0
359	20230913	131800	48347440	1910	1910	1910	1910	0
360	20230913	131700	48347440	1910	1910	1910	1910	11
361	20230913	131600	48326430	1910	1910	1910	1910	0
362	20230913	131500	48326430	1910	1910	1910	1910	0
363	20230913	131400	48326430	1910	1910	1910	1910	11
364	20230913	131300	48305420	1910	1910	1910	1910	0
365	20230913	131200	48305420	1910	1910	1910	1910	0
366	20230913	131100	48305420	1910	1910	1910	1910	11
367	20230913	131000	48284410	1910	1910	1910	1910	0
368	20230913	130900	48284410	1910	1910	1910	1910	0
369	20230913	130800	48284410	1910	1910	1910	1910	11
370	20230913	130700	48263400	1910	1910	1910	1910	0
371	20230913	130600	48263400	1910	1910	1910	1910	0
372	20230913	130500	48263400	1910	1910	1910	1910	11
373	20230913	130400	48242390	1910	1910	1910	1910	0
374	20230913	130300	48242390	1910	1910	1910	1910	0
375	20230913	130200	48242390	1910	1910	1910	1910	11
376	20230913	130100	48221380	1910	1910	1910	1910	0
377	20230913	130000	48221380	1910	1910	1910	1910	0
378	20230913	125900	48221380	1910	1910	1910	1910	11
379	20230913	125800	48200370	1910	1910	1910	1910	0
380	20230913	125700	48200370	1910	1910	1910	1910	6
381	20230913	125600	48188910	1905	1905	1905	1905	0
382	20230913	125500	48188910	1905	1905	1905	1905	0
383	20230913	125400	48188910	1905	1905	1905	1905	0
384	20230913	125300	48188910	1905	1905	1905	1905	500
385	20230913	125200	47236410	1905	1905	1905	1905	0
386	20230913	125100	47236410	1905	1905	1905	1905	0
387	20230913	125000	47236410	1905	1905	1905	1905	0
388	20230913	124900	47236410	1905	1905	1905	1905	0
389	20230913	124800	47236410	1905	1905	1905	1905	0
390	20230913	124700	47236410	1905	1905	1905	1905	0
391	20230913	124600	47236410	1905	1905	1905	1905	0
392	20230913	124500	47236410	1905	1905	1905	1905	0
393	20230913	124400	47236410	1905	1905	1905	1905	0
394	20230913	124300	47236410	1905	1905	1905	1905	0
395	20230913	124200	47236410	1905	1905	1905	1905	0
396	20230913	124100	47236410	1905	1905	1905	1905	0
397	20230913	124000	47236410	1905	1905	1905	1905	0
398	20230913	123900	47236410	1905	1905	1905	1905	0
399	20230913	123800	47236410	1905	1905	1905	1905	0
400	20230913	123700	47236410	1905	1905	1905	1905	0
401	20230913	123600	47236410	1905	1905	1905	1905	0
402	20230913	123500	47236410	1905	1905	1905	1905	0
403	20230913	123400	47236410	1905	1905	1905	1905	0
404	20230913	123300	47236410	1905	1905	1905	1905	0
405	20230913	123200	47236410	1905	1905	1905	1905	0
406	20230913	123100	47236410	1905	1906	1906	1905	1122
407	20230913	123000	45098669	1906	1906	1906	1906	0
408	20230913	122900	45098669	1906	1906	1906	1906	0
409	20230913	122800	45098669	1906	1906	1906	1906	0
410	20230913	122700	45098669	1906	1906	1906	1906	0
411	20230913	122600	45098669	1906	1906	1906	1906	0
412	20230913	122500	45098669	1906	1906	1906	1906	0
413	20230913	122400	45098669	1906	1906	1906	1906	0
414	20230913	122300	45098669	1906	1906	1906	1906	0
415	20230913	122200	45098669	1906	1906	1906	1906	0
416	20230913	122100	45098669	1906	1906	1906	1906	0
417	20230913	122000	45098669	1906	1906	1906	1906	0
418	20230913	121900	45098669	1906	1906	1906	1906	0
419	20230913	121800	45098669	1906	1906	1906	1906	0
420	20230913	121700	45098669	1906	1906	1906	1906	0
421	20230913	121600	45098669	1906	1906	1906	1906	0
422	20230913	121500	45098669	1906	1906	1906	1906	0
423	20230913	121400	45098669	1906	1906	1906	1906	259
424	20230913	121300	44605015	1906	1906	1906	1906	0
425	20230913	121200	44605015	1906	1906	1906	1906	0
426	20230913	121100	44605015	1906	1906	1906	1906	0
427	20230913	121000	44605015	1906	1907	1907	1906	27
428	20230913	120900	44553543	1906	1906	1906	1906	0
429	20230913	120800	44553543	1906	1906	1906	1906	0
430	20230913	120700	44553543	1906	1906	1906	1906	0
431	20230913	120600	44553543	1906	1906	1906	1906	0
432	20230913	120500	44553543	1906	1906	1906	1906	0
433	20230913	120400	44553543	1906	1906	1906	1906	0
434	20230913	120300	44553543	1906	1906	1906	1906	0
435	20230913	120200	44553543	1906	1906	1906	1906	0
436	20230913	120100	44553543	1906	1906	1906	1906	0
437	20230913	120000	44553543	1906	1906	1906	1906	0
438	20230913	115900	44553543	1906	1906	1906	1906	0
439	20230913	115800	44553543	1906	1906	1906	1906	0
440	20230913	115700	44553543	1906	1906	1906	1906	0
441	20230913	115600	44553543	1906	1906	1906	1906	0
442	20230913	115500	44553543	1906	1906	1906	1906	0
443	20230913	115400	44553543	1906	1906	1906	1906	0
444	20230913	115300	44553543	1906	1906	1906	1906	0
445	20230913	115200	44553543	1906	1906	1906	1906	0
446	20230913	115100	44553543	1906	1906	1906	1906	0
447	20230913	115000	44553543	1906	1906	1906	1906	0
448	20230913	114900	44553543	1906	1906	1906	1906	0
449	20230913	114800	44553543	1906	1906	1906	1906	0
450	20230913	114700	44553543	1906	1906	1906	1906	0
451	20230913	114600	44553543	1906	1906	1906	1906	0
452	20230913	114500	44553543	1906	1906	1906	1906	0
453	20230913	114400	44553543	1906	1906	1906	1906	0
454	20230913	114300	44553543	1906	1906	1906	1906	1
455	20230913	114200	44551637	1906	1906	1906	1906	0
456	20230913	114100	44551637	1906	1906	1906	1906	0
457	20230913	114000	44551637	1906	1906	1906	1906	0
458	20230913	113900	44551637	1906	1906	1906	1906	190
459	20230913	113800	44189497	1906	1906	1906	1906	93
460	20230913	113700	44012239	1906	1915	1915	1906	430
461	20230913	113600	43192209	1916	1916	1916	1916	18
462	20230913	113500	43157721	1916	1916	1916	1916	11
463	20230913	113400	43136645	1916	1916	1916	1916	0
464	20230913	113300	43136645	1916	1916	1916	1916	0
465	20230913	113200	43136645	1916	1916	1916	1916	11
466	20230913	113100	43115569	1916	1916	1916	1916	0
467	20230913	113000	43115569	1916	1916	1916	1916	0
468	20230913	112900	43115569	1916	1916	1916	1916	11
469	20230913	112800	43094493	1916	1916	1916	1916	0
470	20230913	112700	43094493	1916	1916	1916	1916	0
471	20230913	112600	43094493	1916	1916	1916	1916	11
472	20230913	112500	43073417	1916	1916	1916	1916	0
473	20230913	112400	43073417	1916	1916	1916	1916	0
474	20230913	112300	43073417	1916	1916	1916	1916	11
475	20230913	112200	43052341	1916	1916	1916	1916	1
476	20230913	112100	43050425	1905	1905	1905	1905	0
477	20230913	112000	43050425	1905	1905	1905	1905	0
478	20230913	111900	43050425	1905	1905	1905	1905	158
479	20230913	111800	42749435	1906	1907	1907	1906	1842
480	20230913	111700	39238086	1906	1906	1906	1906	0
481	20230913	111600	39238086	1906	1906	1906	1906	0
482	20230913	111500	39238086	1906	1906	1906	1906	0
483	20230913	111400	39238086	1906	1906	1906	1906	0
484	20230913	111300	39238086	1906	1906	1906	1906	0
485	20230913	111200	39238086	1906	1906	1906	1906	0
486	20230913	111100	39238086	1906	1906	1906	1906	0
487	20230913	111000	39238086	1906	1906	1906	1906	0
488	20230913	110900	39238086	1906	1906	1906	1906	194
489	20230913	110800	38868322	1904	1904	1904	1904	0
490	20230913	110700	38868322	1904	1904	1904	1904	0
491	20230913	110600	38868322	1904	1904	1904	1904	0
492	20230913	110500	38868322	1904	1904	1904	1904	0
493	20230913	110400	38868322	1904	1904	1904	1904	0
494	20230913	110300	38868322	1904	1904	1904	1904	0
495	20230913	110200	38868322	1904	1904	1904	1904	0
496	20230913	110100	38868322	1904	1904	1904	1904	0
497	20230913	110000	38868322	1904	1904	1904	1904	0
498	20230913	105900	38868322	1904	1907	1907	1904	2522
499	20230913	105800	34064976	1907	1908	1908	1907	2072
500	20230913	105700	30112225	1909	1909	1909	1909	653
501	20230913	105600	28865648	1917	1917	1917	1917	11
502	20230913	105500	28844561	1917	1917	1917	1917	0
503	20230913	105400	28844561	1917	1917	1917	1917	0
504	20230913	105300	28844561	1917	1917	1917	1917	11
505	20230913	105200	28823474	1917	1917	1917	1917	6
506	20230913	105100	28811972	1909	1909	1909	1909	0
507	20230913	105000	28811972	1909	1917	1917	1909	145
508	20230913	104900	28535079	1917	1917	1917	1917	0
509	20230913	104800	28535079	1917	1917	1917	1917	1
510	20230913	104700	28533162	1908	1908	1908	1908	0
511	20230913	104600	28533162	1908	1908	1908	1908	0
512	20230913	104500	28533162	1908	1908	1908	1908	0
513	20230913	104400	28533162	1908	1908	1908	1908	0
514	20230913	104300	28533162	1908	1908	1908	1908	0
515	20230913	104200	28533162	1908	1908	1908	1908	0
516	20230913	104100	28533162	1908	1908	1908	1908	0
517	20230913	104000	28533162	1908	1908	1908	1908	0
518	20230913	103900	28533162	1908	1908	1908	1908	0
519	20230913	103800	28533162	1908	1908	1908	1908	0
520	20230913	103700	28533162	1908	1908	1908	1908	0
521	20230913	103600	28533162	1908	1908	1908	1908	0
522	20230913	103500	28533162	1908	1921	1921	1908	87
523	20230913	103400	28367023	1921	1921	1921	1921	0
524	20230913	103300	28367023	1921	1921	1921	1921	0
525	20230913	103200	28367023	1921	1921	1921	1921	11
526	20230913	103100	28345892	1921	1921	1921	1921	0
527	20230913	103000	28345892	1921	1921	1921	1921	0
528	20230913	102900	28345892	1921	1921	1921	1921	11
529	20230913	102800	28324761	1921	1921	1921	1921	0
530	20230913	102700	28324761	1921	1921	1921	1921	0
531	20230913	102600	28324761	1921	1921	1921	1921	11
532	20230913	102500	28303630	1921	1921	1921	1921	0
533	20230913	102400	28303630	1921	1921	1921	1921	0
534	20230913	102300	28303630	1921	1921	1921	1921	511
535	20230913	102200	27321999	1921	1921	1921	1921	0
536	20230913	102100	27321999	1921	1921	1921	1921	0
537	20230913	102000	27321999	1921	1921	1921	1907	90
538	20230913	101900	27150173	1922	1922	1922	1922	0
539	20230913	101800	27150173	1922	1922	1922	1922	0
540	20230913	101700	27150173	1922	1922	1922	1922	14
541	20230913	101600	27123265	1922	1922	1922	1922	1
542	20230913	101500	27121343	1907	1913	1913	1907	5496
543	20230913	101400	16624452	1913	1913	1913	1913	0
544	20230913	101300	16624452	1913	1913	1913	1913	1
545	20230913	101200	16622539	1913	1914	1914	1913	800
546	20230913	101100	15091843	1914	1914	1914	1914	0
547	20230913	101000	15091843	1914	1914	1914	1914	0
548	20230913	100900	15091843	1914	1914	1914	1914	0
549	20230913	100800	15091843	1914	1926	1926	1914	488
550	20230913	100700	14157122	1926	1926	1926	1926	0
551	20230913	100600	14157122	1926	1926	1926	1926	0
552	20230913	100500	14157122	1926	1926	1926	1926	11
553	20230913	100400	14135936	1926	1926	1926	1926	0
554	20230913	100300	14135936	1926	1926	1926	1926	0
555	20230913	100200	14135936	1926	1926	1926	1926	11
556	20230913	100100	14114750	1926	1926	1926	1926	0
557	20230913	100000	14114750	1926	1926	1926	1926	0
558	20230913	095900	14114750	1926	1926	1926	1926	11
559	20230913	095800	14093564	1926	1926	1926	1926	0
560	20230913	095700	14093564	1926	1926	1926	1926	0
561	20230913	095600	14093564	1926	1926	1926	1926	11
562	20230913	095500	14072378	1926	1926	1926	1926	0
563	20230913	095400	14072378	1926	1926	1926	1926	0
564	20230913	095300	14072378	1926	1926	1926	1926	11
565	20230913	095200	14051192	1926	1926	1926	1926	0
566	20230913	095100	14051192	1926	1926	1926	1926	0
567	20230913	095000	14051192	1926	1926	1926	1926	11
568	20230913	094900	14030006	1926	1926	1926	1926	0
569	20230913	094800	14030006	1926	1926	1926	1916	623
570	20230913	094700	12834407	1926	1926	1926	1926	55
571	20230913	094600	12728477	1926	1926	1926	1926	0
572	20230913	094500	12728477	1926	1926	1926	1926	0
573	20230913	094400	12728477	1926	1926	1926	1926	11
574	20230913	094300	12707291	1926	1926	1926	1926	22
575	20230913	094200	12664919	1926	1926	1926	1926	1
576	20230913	094100	12662993	1926	1926	1926	1926	11
577	20230913	094000	12641807	1926	1926	1926	1926	0
578	20230913	093900	12641807	1926	1926	1926	1926	0
579	20230913	093800	12641807	1926	1925	1926	1925	66
580	20230913	093700	12514754	1925	1925	1925	1925	2
581	20230913	093600	12510904	1925	1925	1925	1925	0
582	20230913	093500	12510904	1925	1925	1925	1925	11
583	20230913	093400	12489729	1925	1925	1925	1925	0
584	20230913	093300	12489729	1925	1925	1925	1925	0
585	20230913	093200	12489729	1925	1925	1925	1925	11
586	20230913	093100	12468554	1925	1925	1925	1925	5
587	20230913	093000	12458929	1915	1918	1918	1915	1257
588	20230913	092900	10050088	1925	1925	1925	1925	11
589	20230913	092800	10028913	1925	1925	1925	1925	0
590	20230913	092700	10028913	1925	1925	1925	1925	0
591	20230913	092600	10028913	1925	1925	1925	1925	11
592	20230913	092500	10007738	1925	1925	1925	1925	0
593	20230913	092400	10007738	1925	1925	1925	1925	183
594	20230913	092300	9655463	1915	1915	1915	1915	0
595	20230913	092200	9655463	1915	1915	1915	1915	0
596	20230913	092100	9655463	1915	1915	1915	1915	0
597	20230913	092000	9655463	1915	1915	1915	1915	76
598	20230913	091900	9509923	1915	1915	1915	1915	0
599	20230913	091800	9509923	1915	1920	1920	1915	320
600	20230913	091700	8896878	1920	1920	1920	1920	0
601	20230913	091600	8896878	1920	1920	1920	1920	0
602	20230913	091500	8896878	1920	1923	1923	1920	409
603	20230913	091400	8111136	1925	1925	1925	1925	11
604	20230913	091300	8089961	1925	1925	1925	1925	135
605	20230913	091200	7830086	1926	1926	1926	1926	490
606	20230913	091100	6886346	1925	1925	1925	1925	0
607	20230913	091000	6886346	1925	1925	1925	1925	72
608	20230913	090900	6747746	1926	1925	1926	1925	689
609	20230913	090800	5420831	1923	1923	1923	1923	0
610	20230913	090700	5420831	1923	1923	1923	1923	177
611	20230913	090600	5080460	1923	1923	1923	1923	0
612	20230913	090500	5080460	1923	1922	1923	1914	282
613	20230913	090400	4538527	1914	1914	1914	1914	100
614	20230913	090300	4347127	1922	1922	1922	1922	2
615	20230913	090200	4343283	1922	1922	1922	1922	11
616	20230913	090100	4322141	1922	1922	1922	1922	0
617	20230913	090000	4322141	1922	1913	1922	1913	2257