KissMeData/044780/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191400	61867920	1905	1905	1905	1905	2495
3	20230919	191300	61867920	1905	1905	1905	1905	0
4	20230919	191200	61867920	1905	1905	1905	1905	0
5	20230919	191100	61867920	1905	1905	1905	1905	0
6	20230919	191000	61867920	1905	1905	1905	1905	0
7	20230919	190900	61867920	1905	1905	1905	1905	0
8	20230919	190800	61867920	1905	1905	1905	1905	0
9	20230919	190700	61867920	1905	1905	1905	1905	0
10	20230919	190600	61867920	1905	1905	1905	1905	0
11	20230919	190500	61867920	1905	1905	1905	1905	0
12	20230919	190400	61867920	1905	1905	1905	1905	0
13	20230919	190300	61867920	1905	1905	1905	1905	0
14	20230919	190200	61867920	1905	1905	1905	1905	0
15	20230919	190100	61867920	1905	1905	1905	1905	0
16	20230919	190000	61867920	1905	1905	1905	1905	0
17	20230919	185900	61867920	1905	1905	1905	1905	0
18	20230919	185800	61867920	1905	1905	1905	1905	0
19	20230919	185700	61867920	1905	1905	1905	1905	0
20	20230919	185600	61867920	1905	1905	1905	1905	0
21	20230919	185500	61867920	1905	1905	1905	1905	0
22	20230919	185400	61867920	1905	1905	1905	1905	0
23	20230919	185300	61867920	1905	1905	1905	1905	0
24	20230919	185200	61867920	1905	1905	1905	1905	0
25	20230919	185100	61867920	1905	1905	1905	1905	0
26	20230919	185000	61867920	1905	1905	1905	1905	0
27	20230919	184900	61867920	1905	1905	1905	1905	0
28	20230919	184800	61867920	1905	1905	1905	1905	0
29	20230919	184700	61867920	1905	1905	1905	1905	0
30	20230919	184600	61867920	1905	1905	1905	1905	0
31	20230919	184500	61867920	1905	1905	1905	1905	0
32	20230919	184400	61867920	1905	1905	1905	1905	2495
33	20230919	184300	61867920	1905	1905	1905	1905	0
34	20230919	184200	61867920	1905	1905	1905	1905	0
35	20230919	184100	61867920	1905	1905	1905	1905	0
36	20230919	184000	61867920	1905	1905	1905	1905	0
37	20230919	183900	61867920	1905	1905	1905	1905	0
38	20230919	183800	61867920	1905	1905	1905	1905	0
39	20230919	183700	61867920	1905	1905	1905	1905	0
40	20230919	183600	61867920	1905	1905	1905	1905	0
41	20230919	183500	61867920	1905	1905	1905	1905	0
42	20230919	183400	61867920	1905	1905	1905	1905	0
43	20230919	183300	61867920	1905	1905	1905	1905	0
44	20230919	183200	61867920	1905	1905	1905	1905	0
45	20230919	183100	61867920	1905	1905	1905	1905	0
46	20230919	183000	61867920	1905	1905	1905	1905	0
47	20230919	182900	61867920	1905	1905	1905	1905	0
48	20230919	182800	61867920	1905	1905	1905	1905	0
49	20230919	182700	61867920	1905	1905	1905	1905	0
50	20230919	182600	61867920	1905	1905	1905	1905	0
51	20230919	182500	61867920	1905	1905	1905	1905	0
52	20230919	182400	61867920	1905	1905	1905	1905	0
53	20230919	182300	61867920	1905	1905	1905	1905	0
54	20230919	182200	61867920	1905	1905	1905	1905	0
55	20230919	182100	61867920	1905	1905	1905	1905	0
56	20230919	182000	61867920	1905	1905	1905	1905	0
57	20230919	181900	61867920	1905	1905	1905	1905	0
58	20230919	181800	61867920	1905	1905	1905	1905	0
59	20230919	181700	61867920	1905	1905	1905	1905	0
60	20230919	181600	61867920	1905	1905	1905	1905	0
61	20230919	181500	61867920	1905	1905	1905	1905	0
62	20230919	181400	61867920	1905	1905	1905	1905	2495
63	20230919	181300	61867920	1905	1905	1905	1905	0
64	20230919	181200	61867920	1905	1905	1905	1905	0
65	20230919	181100	61867920	1905	1905	1905	1905	0
66	20230919	181000	61867920	1905	1905	1905	1905	0
67	20230919	180900	61867920	1905	1905	1905	1905	0
68	20230919	180800	61867920	1905	1905	1905	1905	0
69	20230919	180700	61867920	1905	1905	1905	1905	0
70	20230919	180600	61867920	1905	1905	1905	1905	0
71	20230919	180500	61867920	1905	1905	1905	1905	0
72	20230919	180400	61867920	1905	1905	1905	1905	0
73	20230919	180300	61867920	1905	1905	1905	1905	0
74	20230919	180200	61867920	1905	1905	1905	1905	0
75	20230919	180100	61867920	1905	1905	1905	1905	0
76	20230919	180000	61867920	1905	1905	1905	1905	0
77	20230919	175900	61867920	1905	1905	1905	1905	0
78	20230919	175800	61867920	1905	1905	1905	1905	0
79	20230919	175700	61867920	1905	1905	1905	1905	0
80	20230919	175600	61867920	1905	1905	1905	1905	0
81	20230919	175500	61867920	1905	1905	1905	1905	0
82	20230919	175400	61867920	1905	1905	1905	1905	0
83	20230919	175300	61867920	1905	1905	1905	1905	0
84	20230919	175200	61867920	1905	1905	1905	1905	0
85	20230919	175100	61867920	1905	1905	1905	1905	0
86	20230919	175000	61867920	1905	1905	1905	1905	0
87	20230919	174900	61867920	1905	1905	1905	1905	0
88	20230919	174800	61867920	1905	1905	1905	1905	0
89	20230919	174700	61867920	1905	1905	1905	1905	0
90	20230919	174600	61867920	1905	1905	1905	1905	0
91	20230919	174500	61867920	1905	1905	1905	1905	0
92	20230919	174400	61867920	1905	1905	1905	1905	2495
93	20230919	174300	61867920	1905	1905	1905	1905	0
94	20230919	174200	61867920	1905	1905	1905	1905	0
95	20230919	174100	61867920	1905	1905	1905	1905	0
96	20230919	174000	61867920	1905	1905	1905	1905	0
97	20230919	173900	61867920	1905	1905	1905	1905	0
98	20230919	173800	61867920	1905	1905	1905	1905	0
99	20230919	173700	61867920	1905	1905	1905	1905	0
100	20230919	173600	61867920	1905	1905	1905	1905	0
101	20230919	173500	61867920	1905	1905	1905	1905	0
102	20230919	173400	61867920	1905	1905	1905	1905	0
103	20230919	173300	61867920	1905	1905	1905	1905	0
104	20230919	173200	61867920	1905	1905	1905	1905	0
105	20230919	173100	61867920	1905	1905	1905	1905	0
106	20230919	173000	61867920	1905	1905	1905	1905	0
107	20230919	172900	61867920	1905	1905	1905	1905	0
108	20230919	172800	61867920	1905	1905	1905	1905	0
109	20230919	172700	61867920	1905	1905	1905	1905	0
110	20230919	172600	61867920	1905	1905	1905	1905	0
111	20230919	172500	61867920	1905	1905	1905	1905	0
112	20230919	172400	61867920	1905	1905	1905	1905	0
113	20230919	172300	61867920	1905	1905	1905	1905	0
114	20230919	172200	61867920	1905	1905	1905	1905	0
115	20230919	172100	61867920	1905	1905	1905	1905	0
116	20230919	172000	61867920	1905	1905	1905	1905	0
117	20230919	171900	61867920	1905	1905	1905	1905	0
118	20230919	171800	61867920	1905	1905	1905	1905	0
119	20230919	171700	61867920	1905	1905	1905	1905	0
120	20230919	171600	61867920	1905	1905	1905	1905	0
121	20230919	171500	61867920	1905	1905	1905	1905	0
122	20230919	171400	61867920	1905	1905	1905	1905	2495
123	20230919	171300	61867920	1905	1905	1905	1905	0
124	20230919	171200	61867920	1905	1905	1905	1905	0
125	20230919	171100	61867920	1905	1905	1905	1905	0
126	20230919	171000	61867920	1905	1905	1905	1905	0
127	20230919	170900	61867920	1905	1905	1905	1905	0
128	20230919	170800	61867920	1905	1905	1905	1905	0
129	20230919	170700	61867920	1905	1905	1905	1905	0
130	20230919	170600	61867920	1905	1905	1905	1905	0
131	20230919	170500	61867920	1905	1905	1905	1905	0
132	20230919	170400	61867920	1905	1905	1905	1905	0
133	20230919	170300	61867920	1905	1905	1905	1905	0
134	20230919	170200	61867920	1905	1905	1905	1905	0
135	20230919	170100	61867920	1905	1905	1905	1905	0
136	20230919	170000	61867920	1905	1905	1905	1905	0
137	20230919	165900	61867920	1905	1905	1905	1905	0
138	20230919	165800	61867920	1905	1905	1905	1905	0
139	20230919	165700	61867920	1905	1905	1905	1905	0
140	20230919	165600	61867920	1905	1905	1905	1905	0
141	20230919	165500	61867920	1905	1905	1905	1905	0
142	20230919	165400	61867920	1905	1905	1905	1905	0
143	20230919	165300	61867920	1905	1905	1905	1905	0
144	20230919	165200	61867920	1905	1905	1905	1905	0
145	20230919	165100	61867920	1905	1905	1905	1905	0
146	20230919	165000	61867920	1905	1905	1905	1905	0
147	20230919	164900	61867920	1905	1905	1905	1905	0
148	20230919	164800	61867920	1905	1905	1905	1905	0
149	20230919	164700	61867920	1905	1905	1905	1905	0
150	20230919	164600	61867920	1905	1905	1905	1905	0
151	20230919	164500	61867920	1905	1905	1905	1905	0
152	20230919	164400	61867920	1905	1905	1905	1905	2495
153	20230919	164300	61867920	1905	1905	1905	1905	0
154	20230919	164200	61867920	1905	1905	1905	1905	0
155	20230919	164100	61867920	1905	1905	1905	1905	0
156	20230919	164000	61867920	1905	1905	1905	1905	0
157	20230919	163900	61867920	1905	1905	1905	1905	0
158	20230919	163800	61867920	1905	1905	1905	1905	0
159	20230919	163700	61867920	1905	1905	1905	1905	0
160	20230919	163600	61867920	1905	1905	1905	1905	0
161	20230919	163500	61867920	1905	1905	1905	1905	0
162	20230919	163400	61867920	1905	1905	1905	1905	0
163	20230919	163300	61867920	1905	1905	1905	1905	0
164	20230919	163200	61867920	1905	1905	1905	1905	0
165	20230919	163100	61867920	1905	1905	1905	1905	0
166	20230919	163000	61867920	1905	1905	1905	1905	0
167	20230919	162900	61867920	1905	1905	1905	1905	0
168	20230919	162800	61867920	1905	1905	1905	1905	0
169	20230919	162700	61867920	1905	1905	1905	1905	0
170	20230919	162600	61867920	1905	1905	1905	1905	0
171	20230919	162500	61867920	1905	1905	1905	1905	0
172	20230919	162400	61867920	1905	1905	1905	1905	0
173	20230919	162300	61867920	1905	1905	1905	1905	0
174	20230919	162200	61867920	1905	1905	1905	1905	0
175	20230919	162100	61867920	1905	1905	1905	1905	0
176	20230919	162000	61867920	1905	1905	1905	1905	0
177	20230919	161900	61867920	1905	1905	1905	1905	0
178	20230919	161800	61867920	1905	1905	1905	1905	0
179	20230919	161700	61867920	1905	1905	1905	1905	0
180	20230919	161600	61867920	1905	1905	1905	1905	0
181	20230919	161500	61867920	1905	1905	1905	1905	0
182	20230919	161400	61867920	1905	1905	1905	1905	2495
183	20230919	161300	61867920	1905	1905	1905	1905	0
184	20230919	161200	61867920	1905	1905	1905	1905	0
185	20230919	161100	61867920	1905	1905	1905	1905	0
186	20230919	161000	61867920	1905	1905	1905	1905	0
187	20230919	160900	61867920	1905	1905	1905	1905	0
188	20230919	160800	61867920	1905	1905	1905	1905	0
189	20230919	160700	61867920	1905	1905	1905	1905	0
190	20230919	160600	61867920	1905	1905	1905	1905	0
191	20230919	160500	61867920	1905	1905	1905	1905	0
192	20230919	160400	61867920	1905	1905	1905	1905	0
193	20230919	160300	61867920	1905	1905	1905	1905	0
194	20230919	160200	61867920	1905	1905	1905	1905	0
195	20230919	160100	61867920	1905	1905	1905	1905	0
196	20230919	160000	61867920	1905	1905	1905	1905	0
197	20230919	155900	61867920	1905	1905	1905	1905	0
198	20230919	155800	61867920	1905	1905	1905	1905	0
199	20230919	155700	61867920	1905	1905	1905	1905	0
200	20230919	155600	61867920	1905	1905	1905	1905	0
201	20230919	155500	61867920	1905	1905	1905	1905	0
202	20230919	155400	61867920	1905	1905	1905	1905	0
203	20230919	155300	61867920	1905	1905	1905	1905	0
204	20230919	155200	61867920	1905	1905	1905	1905	0
205	20230919	155100	61867920	1905	1905	1905	1905	0
206	20230919	155000	61867920	1905	1905	1905	1905	0
207	20230919	154900	61867920	1905	1905	1905	1905	0
208	20230919	154800	61867920	1905	1905	1905	1905	0
209	20230919	154700	61867920	1905	1905	1905	1905	0
210	20230919	154600	61867920	1905	1905	1905	1905	0
211	20230919	154500	61867920	1905	1905	1905	1905	0
212	20230919	154400	61867920	1905	1905	1905	1905	2495
213	20230919	154300	61867920	1905	1905	1905	1905	0
214	20230919	154200	61867920	1905	1905	1905	1905	0
215	20230919	154100	61867920	1905	1905	1905	1905	0
216	20230919	154000	61867920	1905	1905	1905	1905	0
217	20230919	153900	61867920	1905	1905	1905	1905	0
218	20230919	153800	61867920	1905	1905	1905	1905	0
219	20230919	153700	61867920	1905	1905	1905	1905	0
220	20230919	153600	61867920	1905	1905	1905	1905	0
221	20230919	153500	61867920	1905	1905	1905	1905	0
222	20230919	153400	61867920	1905	1905	1905	1905	0
223	20230919	153300	61867920	1905	1905	1905	1905	0
224	20230919	153200	61867920	1905	1905	1905	1905	0
225	20230919	153100	61867920	1905	1905	1905	1905	0
226	20230919	153000	61867920	1905	1905	1905	1905	2495
227	20230919	152900	57114945	1918	1918	1918	1918	0
228	20230919	152800	57114945	1918	1918	1918	1918	0
229	20230919	152700	57114945	1918	1918	1918	1918	0
230	20230919	152600	57114945	1918	1918	1918	1918	0
231	20230919	152500	57114945	1918	1918	1918	1918	0
232	20230919	152400	57114945	1918	1918	1918	1918	0
233	20230919	152300	57114945	1918	1918	1918	1918	0
234	20230919	152200	57114945	1918	1918	1918	1918	0
235	20230919	152100	57114945	1918	1918	1918	1918	0
236	20230919	152000	57114945	1918	1918	1918	1918	0
237	20230919	151900	57114945	1918	1915	1918	1915	5002
238	20230919	151800	47524011	1910	1910	1910	1910	120
239	20230919	151700	47294811	1915	1915	1915	1915	0
240	20230919	151600	47294811	1915	1915	1915	1915	0
241	20230919	151500	47294811	1915	1915	1915	1915	0
242	20230919	151400	47294811	1915	1915	1915	1915	0
243	20230919	151300	47294811	1915	1915	1915	1915	0
244	20230919	151200	47294811	1915	1915	1915	1915	0
245	20230919	151100	47294811	1915	1915	1915	1915	0
246	20230919	151000	47294811	1915	1915	1915	1915	0
247	20230919	150900	47294811	1915	1915	1915	1915	0
248	20230919	150800	47294811	1915	1910	1915	1910	174
249	20230919	150700	46962466	1915	1914	1915	1914	230
250	20230919	150600	46522245	1910	1910	1910	1910	0
251	20230919	150500	46522245	1910	1910	1910	1910	179
252	20230919	150400	46180355	1910	1910	1910	1910	0
253	20230919	150300	46180355	1910	1910	1910	1910	0
254	20230919	150200	46180355	1910	1910	1910	1910	0
255	20230919	150100	46180355	1910	1910	1910	1910	0
256	20230919	150000	46180355	1910	1910	1910	1910	178
257	20230919	145900	45840375	1915	1915	1915	1915	0
258	20230919	145800	45840375	1915	1915	1915	1915	0
259	20230919	145700	45840375	1915	1907	1915	1907	750
260	20230919	145600	44410093	1907	1907	1907	1907	1000
261	20230919	145500	42503093	1906	1906	1906	1906	222
262	20230919	145400	42079961	1907	1907	1907	1907	0
263	20230919	145300	42079961	1907	1907	1907	1907	254
264	20230919	145200	41595583	1907	1907	1907	1907	0
265	20230919	145100	41595583	1907	1907	1907	1907	0
266	20230919	145000	41595583	1907	1907	1907	1907	179
267	20230919	144900	41254230	1914	1914	1914	1914	0
268	20230919	144800	41254230	1914	1914	1914	1914	0
269	20230919	144700	41254230	1914	1907	1914	1907	201
270	20230919	144600	40870916	1914	1908	1914	1908	625
271	20230919	144500	39678410	1908	1908	1908	1908	179
272	20230919	144400	39336878	1908	1908	1908	1908	0
273	20230919	144300	39336878	1908	1908	1908	1908	0
274	20230919	144200	39336878	1908	1908	1908	1908	0
275	20230919	144100	39336878	1908	1908	1908	1908	0
276	20230919	144000	39336878	1908	1908	1908	1908	0
277	20230919	143900	39336878	1908	1908	1908	1908	0
278	20230919	143800	39336878	1908	1908	1908	1908	0
279	20230919	143700	39336878	1908	1908	1908	1908	0
280	20230919	143600	39336878	1908	1908	1908	1908	0
281	20230919	143500	39336878	1908	1908	1908	1908	0
282	20230919	143400	39336878	1908	1908	1908	1908	0
283	20230919	143300	39336878	1908	1908	1908	1908	22
284	20230919	143200	39294902	1908	1908	1908	1908	0
285	20230919	143100	39294902	1908	1908	1908	1908	0
286	20230919	143000	39294902	1908	1908	1908	1908	0
287	20230919	142900	39294902	1908	1908	1908	1908	0
288	20230919	142800	39294902	1908	1908	1908	1908	0
289	20230919	142700	39294902	1908	1908	1908	1908	0
290	20230919	142600	39294902	1908	1908	1908	1908	0
291	20230919	142500	39294902	1908	1908	1908	1908	50
292	20230919	142400	39199502	1916	1916	1916	1916	0
293	20230919	142300	39199502	1916	1916	1916	1916	0
294	20230919	142200	39199502	1916	1916	1916	1916	0
295	20230919	142100	39199502	1916	1916	1916	1916	0
296	20230919	142000	39199502	1916	1916	1916	1916	11
297	20230919	141900	39178426	1916	1916	1916	1916	0
298	20230919	141800	39178426	1916	1916	1916	1916	0
299	20230919	141700	39178426	1916	1916	1916	1916	0
300	20230919	141600	39178426	1916	1916	1916	1916	0
301	20230919	141500	39178426	1916	1916	1916	1916	0
302	20230919	141400	39178426	1916	1916	1916	1916	0
303	20230919	141300	39178426	1916	1916	1916	1916	0
304	20230919	141200	39178426	1916	1916	1916	1916	155
305	20230919	141100	38881446	1916	1916	1916	1916	0
306	20230919	141000	38881446	1916	1916	1916	1916	0
307	20230919	140900	38881446	1916	1916	1916	1916	0
308	20230919	140800	38881446	1916	1916	1916	1916	0
309	20230919	140700	38881446	1916	1916	1916	1916	0
310	20230919	140600	38881446	1916	1916	1916	1916	0
311	20230919	140500	38881446	1916	1910	1916	1910	78
312	20230919	140400	38732040	1908	1908	1908	1908	400
313	20230919	140300	37968840	1910	1910	1910	1910	0
314	20230919	140200	37968840	1910	1910	1910	1910	205
315	20230919	140100	37577290	1908	1908	1908	1908	0
316	20230919	140000	37577290	1908	1908	1908	1908	54
317	20230919	135900	37474258	1907	1907	1907	1907	0
318	20230919	135800	37474258	1907	1907	1907	1907	0
319	20230919	135700	37474258	1907	1907	1907	1907	0
320	20230919	135600	37474258	1907	1907	1907	1907	509
321	20230919	135500	36503595	1907	1907	1907	1907	1
322	20230919	135400	36501688	1907	1907	1907	1907	273
323	20230919	135300	35981077	1907	1907	1907	1907	11
324	20230919	135200	35960100	1907	1907	1907	1907	0
325	20230919	135100	35960100	1907	1907	1907	1907	0
326	20230919	135000	35960100	1907	1907	1907	1907	11
327	20230919	134900	35939123	1907	1907	1907	1907	0
328	20230919	134800	35939123	1907	1907	1907	1907	0
329	20230919	134700	35939123	1907	1907	1907	1907	11
330	20230919	134600	35918146	1907	1907	1907	1907	0
331	20230919	134500	35918146	1907	1907	1907	1907	0
332	20230919	134400	35918146	1907	1907	1907	1907	1
333	20230919	134300	35916239	1901	1901	1901	1901	0
334	20230919	134200	35916239	1901	1901	1901	1901	0
335	20230919	134100	35916239	1901	1901	1901	1901	0
336	20230919	134000	35916239	1901	1901	1901	1901	0
337	20230919	133900	35916239	1901	1901	1901	1901	0
338	20230919	133800	35916239	1901	1901	1901	1901	0
339	20230919	133700	35916239	1901	1901	1901	1901	0
340	20230919	133600	35916239	1901	1901	1901	1901	0
341	20230919	133500	35916239	1901	1901	1901	1901	124
342	20230919	133400	35680515	1901	1901	1901	1901	0
343	20230919	133300	35680515	1901	1901	1901	1901	0
344	20230919	133200	35680515	1901	1901	1901	1901	0
345	20230919	133100	35680515	1901	1901	1901	1901	0
346	20230919	133000	35680515	1901	1901	1901	1901	0
347	20230919	132900	35680515	1901	1901	1901	1901	0
348	20230919	132800	35680515	1901	1901	1901	1901	79
349	20230919	132700	35530336	1901	1901	1901	1901	0
350	20230919	132600	35530336	1901	1901	1901	1901	0
351	20230919	132500	35530336	1901	1901	1901	1901	0
352	20230919	132400	35530336	1901	1901	1901	1901	0
353	20230919	132300	35530336	1901	1901	1901	1901	1
354	20230919	132200	35528435	1901	1901	1901	1901	0
355	20230919	132100	35528435	1901	1901	1901	1901	0
356	20230919	132000	35528435	1901	1901	1901	1901	15
357	20230919	131900	35499920	1901	1901	1901	1901	0
358	20230919	131800	35499920	1901	1901	1901	1901	0
359	20230919	131700	35499920	1901	1901	1901	1901	82
360	20230919	131600	35344038	1901	1901	1901	1901	0
361	20230919	131500	35344038	1901	1901	1901	1901	0
362	20230919	131400	35344038	1901	1901	1901	1901	0
363	20230919	131300	35344038	1901	1901	1901	1901	0
364	20230919	131200	35344038	1901	1901	1901	1901	0
365	20230919	131100	35344038	1901	1901	1901	1901	0
366	20230919	131000	35344038	1901	1901	1901	1901	0
367	20230919	130900	35344038	1901	1901	1901	1901	918
368	20230919	130800	33598920	1901	1901	1901	1901	0
369	20230919	130700	33598920	1901	1901	1901	1901	8
370	20230919	130600	33583712	1902	1902	1902	1902	0
371	20230919	130500	33583712	1902	1902	1902	1902	270
372	20230919	130400	33070172	1902	1902	1902	1902	0
373	20230919	130300	33070172	1902	1902	1902	1902	0
374	20230919	130200	33070172	1902	1902	1902	1902	22
375	20230919	130100	33028328	1902	1902	1902	1902	0
376	20230919	130000	33028328	1902	1902	1902	1902	0
377	20230919	125900	33028328	1902	1902	1902	1902	0
378	20230919	125800	33028328	1902	1902	1902	1902	244
379	20230919	125700	32564240	1901	1901	1901	1901	0
380	20230919	125600	32564240	1901	1901	1901	1901	0
381	20230919	125500	32564240	1901	1901	1901	1901	1
382	20230919	125400	32562339	1902	1902	1902	1902	0
383	20230919	125300	32562339	1902	1902	1902	1902	11
384	20230919	125200	32541417	1902	1902	1902	1902	166
385	20230919	125100	32225685	1902	1902	1902	1902	0
386	20230919	125000	32225685	1902	1902	1902	1902	0
387	20230919	124900	32225685	1902	1902	1902	1902	0
388	20230919	124800	32225685	1902	1902	1902	1902	0
389	20230919	124700	32225685	1902	1902	1902	1902	0
390	20230919	124600	32225685	1902	1902	1902	1902	0
391	20230919	124500	32225685	1902	1902	1902	1902	0
392	20230919	124400	32225685	1902	1902	1902	1902	0
393	20230919	124300	32225685	1902	1902	1902	1902	0
394	20230919	124200	32225685	1902	1902	1902	1902	0
395	20230919	124100	32225685	1902	1902	1902	1902	0
396	20230919	124000	32225685	1902	1902	1902	1902	0
397	20230919	123900	32225685	1902	1902	1902	1902	0
398	20230919	123800	32225685	1902	1902	1902	1902	0
399	20230919	123700	32225685	1902	1902	1902	1902	0
400	20230919	123600	32225685	1902	1902	1902	1902	0
401	20230919	123500	32225685	1902	1902	1902	1902	0
402	20230919	123400	32225685	1902	1902	1902	1902	225
403	20230919	123300	31797735	1902	1902	1902	1902	0
404	20230919	123200	31797735	1902	1902	1902	1902	65
405	20230919	123100	31674105	1902	1902	1902	1902	268
406	20230919	123000	31164369	1902	1902	1902	1902	0
407	20230919	122900	31164369	1902	1902	1902	1902	0
408	20230919	122800	31164369	1902	1902	1902	1902	0
409	20230919	122700	31164369	1902	1902	1902	1902	0
410	20230919	122600	31164369	1902	1902	1902	1902	0
411	20230919	122500	31164369	1902	1902	1902	1902	0
412	20230919	122400	31164369	1902	1902	1902	1902	0
413	20230919	122300	31164369	1902	1902	1902	1902	0
414	20230919	122200	31164369	1902	1902	1902	1902	0
415	20230919	122100	31164369	1902	1902	1902	1902	0
416	20230919	122000	31164369	1902	1902	1902	1902	0
417	20230919	121900	31164369	1902	1902	1902	1902	0
418	20230919	121800	31164369	1902	1902	1902	1902	0
419	20230919	121700	31164369	1902	1902	1902	1902	0
420	20230919	121600	31164369	1902	1902	1902	1902	0
421	20230919	121500	31164369	1902	1902	1902	1902	0
422	20230919	121400	31164369	1902	1902	1902	1902	0
423	20230919	121300	31164369	1902	1902	1902	1902	0
424	20230919	121200	31164369	1902	1902	1902	1902	0
425	20230919	121100	31164369	1902	1902	1902	1902	0
426	20230919	121000	31164369	1902	1902	1902	1902	0
427	20230919	120900	31164369	1902	1902	1902	1902	0
428	20230919	120800	31164369	1902	1902	1902	1902	0
429	20230919	120700	31164369	1902	1902	1902	1902	0
430	20230919	120600	31164369	1902	1902	1902	1902	0
431	20230919	120500	31164369	1902	1902	1902	1902	7
432	20230919	120400	31151055	1902	1901	1902	1901	26
433	20230919	120300	31101628	1902	1902	1902	1902	0
434	20230919	120200	31101628	1902	1902	1902	1902	23
435	20230919	120100	31057882	1902	1902	1902	1902	0
436	20230919	120000	31057882	1902	1902	1902	1902	0
437	20230919	115900	31057882	1902	1902	1902	1902	0
438	20230919	115800	31057882	1902	1902	1902	1902	0
439	20230919	115700	31057882	1902	1902	1902	1902	300
440	20230919	115600	30487282	1910	1910	1910	1910	11
441	20230919	115500	30466272	1910	1910	1910	1910	0
442	20230919	115400	30466272	1910	1910	1910	1910	0
443	20230919	115300	30466272	1910	1910	1910	1910	11
444	20230919	115200	30445262	1910	1910	1910	1910	0
445	20230919	115100	30445262	1910	1910	1910	1910	0
446	20230919	115000	30445262	1910	1910	1910	1910	11
447	20230919	114900	30424252	1910	1910	1910	1910	0
448	20230919	114800	30424252	1910	1910	1910	1910	0
449	20230919	114700	30424252	1910	1910	1910	1910	11
450	20230919	114600	30403242	1910	1910	1910	1910	37
451	20230919	114500	30332572	1911	1911	1911	1911	0
452	20230919	114400	30332572	1911	1911	1911	1911	11
453	20230919	114300	30311551	1911	1911	1911	1911	0
454	20230919	114200	30311551	1911	1911	1911	1911	0
455	20230919	114100	30311551	1911	1911	1911	1911	11
456	20230919	114000	30290530	1912	1912	1912	1912	0
457	20230919	113900	30290530	1912	1912	1912	1912	0
458	20230919	113800	30290530	1912	1912	1912	1912	11
459	20230919	113700	30269498	1915	1915	1915	1915	0
460	20230919	113600	30269498	1915	1915	1915	1915	0
461	20230919	113500	30269498	1915	1915	1915	1915	11
462	20230919	113400	30248433	1915	1915	1915	1915	1
463	20230919	113300	30246518	1903	1903	1903	1903	0
464	20230919	113200	30246518	1903	1903	1903	1903	23
465	20230919	113100	30202749	1902	1905	1905	1902	5150
466	20230919	113000	20399160	1914	1914	1914	1914	0
467	20230919	112900	20399160	1914	1914	1914	1914	11
468	20230919	112800	20378106	1914	1914	1914	1914	0
469	20230919	112700	20378106	1914	1914	1914	1914	0
470	20230919	112600	20378106	1914	1914	1914	1914	11
471	20230919	112500	20357052	1914	1914	1914	1914	0
472	20230919	112400	20357052	1914	1914	1914	1914	0
473	20230919	112300	20357052	1914	1914	1914	1914	11
474	20230919	112200	20335998	1914	1914	1914	1914	0
475	20230919	112100	20335998	1914	1914	1914	1914	76
476	20230919	112000	20190534	1914	1914	1914	1914	0
477	20230919	111900	20190534	1914	1914	1914	1914	0
478	20230919	111800	20190534	1914	1914	1914	1914	8
479	20230919	111700	20175222	1914	1914	1914	1914	3
480	20230919	111600	20169480	1914	1914	1914	1914	0
481	20230919	111500	20169480	1914	1914	1914	1914	0
482	20230919	111400	20169480	1914	1914	1914	1914	11
483	20230919	111300	20148426	1914	1914	1914	1914	0
484	20230919	111200	20148426	1914	1914	1914	1914	0
485	20230919	111100	20148426	1914	1914	1914	1914	11
486	20230919	111000	20127372	1914	1914	1914	1914	0
487	20230919	110900	20127372	1914	1914	1914	1914	5
488	20230919	110800	20117802	1904	1904	1904	1904	0
489	20230919	110700	20117802	1904	1904	1904	1904	0
490	20230919	110600	20117802	1904	1904	1904	1904	0
491	20230919	110500	20117802	1904	1904	1904	1904	0
492	20230919	110400	20117802	1904	1904	1904	1904	0
493	20230919	110300	20117802	1904	1904	1904	1904	0
494	20230919	110200	20117802	1904	1914	1914	1904	219
495	20230919	110100	19699846	1914	1914	1914	1914	0
496	20230919	110000	19699846	1914	1914	1914	1914	0
497	20230919	105900	19699846	1914	1914	1914	1914	11
498	20230919	105800	19678792	1914	1914	1914	1914	0
499	20230919	105700	19678792	1914	1914	1914	1914	0
500	20230919	105600	19678792	1914	1914	1914	1914	11
501	20230919	105500	19657738	1914	1914	1914	1914	0
502	20230919	105400	19657738	1914	1914	1914	1914	3
503	20230919	105300	19651996	1913	1913	1913	1913	0
504	20230919	105200	19651996	1913	1913	1913	1913	0
505	20230919	105100	19651996	1913	1913	1913	1913	0
506	20230919	105000	19651996	1913	1913	1913	1913	0
507	20230919	104900	19651996	1913	1913	1913	1913	0
508	20230919	104800	19651996	1913	1913	1913	1913	0
509	20230919	104700	19651996	1913	1913	1913	1913	0
510	20230919	104600	19651996	1913	1913	1913	1913	0
511	20230919	104500	19651996	1913	1913	1913	1913	0
512	20230919	104400	19651996	1913	1913	1913	1913	0
513	20230919	104300	19651996	1913	1913	1913	1913	0
514	20230919	104200	19651996	1913	1913	1913	1913	0
515	20230919	104100	19651996	1913	1913	1913	1913	0
516	20230919	104000	19651996	1913	1913	1913	1913	0
517	20230919	103900	19651996	1913	1913	1913	1913	0
518	20230919	103800	19651996	1913	1913	1913	1913	0
519	20230919	103700	19651996	1913	1913	1913	1913	0
520	20230919	103600	19651996	1913	1913	1913	1913	0
521	20230919	103500	19651996	1913	1913	1913	1913	0
522	20230919	103400	19651996	1913	1913	1913	1913	0
523	20230919	103300	19651996	1913	1913	1913	1913	0
524	20230919	103200	19651996	1913	1913	1913	1913	2
525	20230919	103100	19648170	1913	1913	1913	1913	1
526	20230919	103000	19646257	1904	1904	1904	1904	0
527	20230919	102900	19646257	1904	1904	1904	1904	0
528	20230919	102800	19646257	1904	1904	1904	1904	0
529	20230919	102700	19646257	1904	1904	1904	1904	0
530	20230919	102600	19646257	1904	1915	1915	1904	12
531	20230919	102500	19623288	1916	1916	1916	1916	0
532	20230919	102400	19623288	1916	1916	1916	1916	0
533	20230919	102300	19623288	1916	1916	1916	1916	11
534	20230919	102200	19602212	1916	1916	1916	1916	0
535	20230919	102100	19602212	1916	1916	1916	1916	0
536	20230919	102000	19602212	1916	1916	1916	1916	11
537	20230919	101900	19581136	1916	1916	1916	1916	0
538	20230919	101800	19581136	1916	1916	1916	1916	2000
539	20230919	101700	15749136	1913	1913	1913	1913	11
540	20230919	101600	15728093	1913	1913	1913	1913	22
541	20230919	101500	15686007	1913	1913	1913	1913	0
542	20230919	101400	15686007	1913	1913	1913	1913	0
543	20230919	101300	15686007	1913	1913	1913	1913	0
544	20230919	101200	15686007	1913	1913	1913	1913	0
545	20230919	101100	15686007	1913	1913	1913	1913	0
546	20230919	101000	15686007	1913	1913	1913	1913	0
547	20230919	100900	15686007	1913	1913	1913	1913	0
548	20230919	100800	15686007	1913	1913	1913	1913	11
549	20230919	100700	15664964	1913	1913	1913	1913	0
550	20230919	100600	15664964	1913	1913	1913	1913	0
551	20230919	100500	15664964	1913	1916	1916	1913	23
552	20230919	100400	15620932	1916	1916	1916	1916	0
553	20230919	100300	15620932	1916	1916	1916	1916	0
554	20230919	100200	15620932	1916	1916	1916	1916	11
555	20230919	100100	15599856	1916	1916	1916	1916	0
556	20230919	100000	15599856	1916	1916	1916	1916	0
557	20230919	095900	15599856	1916	1916	1916	1916	11
558	20230919	095800	15578780	1917	1917	1917	1917	0
559	20230919	095700	15578780	1917	1917	1917	1917	43
560	20230919	095600	15496349	1917	1917	1917	1917	11
561	20230919	095500	15475262	1918	1918	1918	1918	0
562	20230919	095400	15475262	1918	1917	1918	1917	200
563	20230919	095300	15091853	1917	1917	1917	1917	38
564	20230919	095200	15019007	1913	1913	1913	1913	0
565	20230919	095100	15019007	1913	1913	1913	1913	0
566	20230919	095000	15019007	1913	1913	1913	1913	12
567	20230919	094900	14996051	1913	1913	1913	1913	0
568	20230919	094800	14996051	1913	1913	1913	1913	0
569	20230919	094700	14996051	1913	1913	1913	1913	12
570	20230919	094600	14973095	1913	1913	1913	1913	0
571	20230919	094500	14973095	1913	1913	1913	1913	12
572	20230919	094400	14950139	1913	1913	1913	1913	0
573	20230919	094300	14950139	1913	1913	1913	1913	0
574	20230919	094200	14950139	1913	1913	1913	1913	0
575	20230919	094100	14950139	1913	1913	1913	1913	100
576	20230919	094000	14758839	1903	1910	1910	1903	1000
577	20230919	093900	12849784	1917	1917	1917	1917	29
578	20230919	093800	12794191	1917	1917	1917	1917	22
579	20230919	093700	12752017	1918	1918	1918	1918	0
580	20230919	093600	12752017	1918	1914	1918	1914	20
581	20230919	093500	12713713	1915	1916	1916	1915	207
582	20230919	093400	12317296	1918	1918	1918	1918	0
583	20230919	093300	12317296	1918	1917	1918	1917	1121
584	20230919	093200	10167276	1918	1917	1918	1917	5
585	20230919	093100	10157690	1910	1910	1910	1910	0
586	20230919	093000	10157690	1910	1910	1910	1910	0
587	20230919	092900	10157690	1910	1914	1918	1910	509
588	20230919	092800	9183328	1914	1914	1914	1914	1
589	20230919	092700	9181414	1913	1913	1913	1913	0
590	20230919	092600	9181414	1913	1914	1914	1913	224
591	20230919	092500	8752890	1914	1914	1914	1914	67
592	20230919	092400	8624652	1915	1915	1915	1915	0
593	20230919	092300	8624652	1915	1915	1915	1915	1
594	20230919	092200	8622737	1913	1913	1913	1913	0
595	20230919	092100	8622737	1913	1913	1913	1913	0
596	20230919	092000	8622737	1913	1913	1913	1913	12
597	20230919	091900	8599781	1913	1913	1913	1913	0
598	20230919	091800	8599781	1913	1913	1913	1913	0
599	20230919	091700	8599781	1913	1913	1913	1913	12
600	20230919	091600	8576825	1913	1913	1913	1913	0
601	20230919	091500	8576825	1913	1907	1913	1907	3594
602	20230919	091400	1703523	1905	1908	1908	1905	25
603	20230919	091300	1655859	1908	1908	1908	1908	1
604	20230919	091200	1653951	1908	1908	1908	1908	0
605	20230919	091100	1653951	1908	1908	1908	1908	12
606	20230919	091000	1631055	1908	1908	1908	1908	23
607	20230919	090900	1587171	1907	1907	1907	1907	150
608	20230919	090800	1301121	1905	1905	1905	1905	0
609	20230919	090700	1301121	1905	1905	1905	1905	0
610	20230919	090600	1301121	1905	1905	1905	1905	0
611	20230919	090500	1301121	1905	1905	1905	1905	12
612	20230919	090400	1278261	1905	1905	1905	1905	0
613	20230919	090300	1278261	1905	1905	1905	1905	12
614	20230919	090200	1255401	1905	1905	1905	1905	0
615	20230919	090100	1255401	1905	1905	1905	1905	0
616	20230919	090000	1255401	1905	1905	1907	1905	659