KissMeData/047770/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191800	121562786	1923	1923	1923	1923	488
3	20230918	191700	121562786	1923	1923	1923	1923	0
4	20230918	191600	121562786	1923	1923	1923	1923	0
5	20230918	191500	121562786	1923	1923	1923	1923	0
6	20230918	191400	121562786	1923	1923	1923	1923	0
7	20230918	191300	121562786	1923	1923	1923	1923	0
8	20230918	191200	121562786	1923	1923	1923	1923	0
9	20230918	191100	121562786	1923	1923	1923	1923	0
10	20230918	191000	121562786	1923	1923	1923	1923	0
11	20230918	190900	121562786	1923	1923	1923	1923	0
12	20230918	190800	121562786	1923	1923	1923	1923	0
13	20230918	190700	121562786	1923	1923	1923	1923	0
14	20230918	190600	121562786	1923	1923	1923	1923	0
15	20230918	190500	121562786	1923	1923	1923	1923	0
16	20230918	190400	121562786	1923	1923	1923	1923	0
17	20230918	190300	121562786	1923	1923	1923	1923	0
18	20230918	190200	121562786	1923	1923	1923	1923	0
19	20230918	190100	121562786	1923	1923	1923	1923	0
20	20230918	190000	121562786	1923	1923	1923	1923	0
21	20230918	185900	121562786	1923	1923	1923	1923	0
22	20230918	185800	121562786	1923	1923	1923	1923	0
23	20230918	185700	121562786	1923	1923	1923	1923	0
24	20230918	185600	121562786	1923	1923	1923	1923	0
25	20230918	185500	121562786	1923	1923	1923	1923	0
26	20230918	185400	121562786	1923	1923	1923	1923	0
27	20230918	185300	121562786	1923	1923	1923	1923	0
28	20230918	185200	121562786	1923	1923	1923	1923	0
29	20230918	185100	121562786	1923	1923	1923	1923	0
30	20230918	185000	121562786	1923	1923	1923	1923	0
31	20230918	184900	121562786	1923	1923	1923	1923	0
32	20230918	184800	121562786	1923	1923	1923	1923	488
33	20230918	184700	121562786	1923	1923	1923	1923	0
34	20230918	184600	121562786	1923	1923	1923	1923	0
35	20230918	184500	121562786	1923	1923	1923	1923	0
36	20230918	184400	121562786	1923	1923	1923	1923	0
37	20230918	184300	121562786	1923	1923	1923	1923	0
38	20230918	184200	121562786	1923	1923	1923	1923	0
39	20230918	184100	121562786	1923	1923	1923	1923	0
40	20230918	184000	121562786	1923	1923	1923	1923	0
41	20230918	183900	121562786	1923	1923	1923	1923	0
42	20230918	183800	121562786	1923	1923	1923	1923	0
43	20230918	183700	121562786	1923	1923	1923	1923	0
44	20230918	183600	121562786	1923	1923	1923	1923	0
45	20230918	183500	121562786	1923	1923	1923	1923	0
46	20230918	183400	121562786	1923	1923	1923	1923	0
47	20230918	183300	121562786	1923	1923	1923	1923	0
48	20230918	183200	121562786	1923	1923	1923	1923	0
49	20230918	183100	121562786	1923	1923	1923	1923	0
50	20230918	183000	121562786	1923	1923	1923	1923	0
51	20230918	182900	121562786	1923	1923	1923	1923	0
52	20230918	182800	121562786	1923	1923	1923	1923	0
53	20230918	182700	121562786	1923	1923	1923	1923	0
54	20230918	182600	121562786	1923	1923	1923	1923	0
55	20230918	182500	121562786	1923	1923	1923	1923	0
56	20230918	182400	121562786	1923	1923	1923	1923	0
57	20230918	182300	121562786	1923	1923	1923	1923	0
58	20230918	182200	121562786	1923	1923	1923	1923	0
59	20230918	182100	121562786	1923	1923	1923	1923	0
60	20230918	182000	121562786	1923	1923	1923	1923	0
61	20230918	181900	121562786	1923	1923	1923	1923	0
62	20230918	181800	121562786	1923	1923	1923	1923	488
63	20230918	181700	121562786	1923	1923	1923	1923	0
64	20230918	181600	121562786	1923	1923	1923	1923	0
65	20230918	181500	121562786	1923	1923	1923	1923	0
66	20230918	181400	121562786	1923	1923	1923	1923	0
67	20230918	181300	121562786	1923	1923	1923	1923	0
68	20230918	181200	121562786	1923	1923	1923	1923	0
69	20230918	181100	121562786	1923	1923	1923	1923	0
70	20230918	181000	121562786	1923	1923	1923	1923	0
71	20230918	180900	121562786	1923	1923	1923	1923	0
72	20230918	180800	121562786	1923	1923	1923	1923	0
73	20230918	180700	121562786	1923	1923	1923	1923	0
74	20230918	180600	121562786	1923	1923	1923	1923	0
75	20230918	180500	121562786	1923	1923	1923	1923	0
76	20230918	180400	121562786	1923	1923	1923	1923	0
77	20230918	180300	121562786	1923	1923	1923	1923	0
78	20230918	180200	121562786	1923	1923	1923	1923	0
79	20230918	180100	121562786	1923	1923	1923	1923	0
80	20230918	180000	121562786	1923	1923	1923	1923	0
81	20230918	175900	121562786	1923	1923	1923	1923	0
82	20230918	175800	121562786	1923	1923	1923	1923	0
83	20230918	175700	121562786	1923	1923	1923	1923	0
84	20230918	175600	121562786	1923	1923	1923	1923	0
85	20230918	175500	121562786	1923	1923	1923	1923	0
86	20230918	175400	121562786	1923	1923	1923	1923	0
87	20230918	175300	121562786	1923	1923	1923	1923	0
88	20230918	175200	121562786	1923	1923	1923	1923	0
89	20230918	175100	121562786	1923	1923	1923	1923	0
90	20230918	175000	121562786	1923	1923	1923	1923	0
91	20230918	174900	121562786	1923	1923	1923	1923	0
92	20230918	174800	121562786	1923	1923	1923	1923	488
93	20230918	174700	121562786	1923	1923	1923	1923	0
94	20230918	174600	121562786	1923	1923	1923	1923	0
95	20230918	174500	121562786	1923	1923	1923	1923	0
96	20230918	174400	121562786	1923	1923	1923	1923	0
97	20230918	174300	121562786	1923	1923	1923	1923	0
98	20230918	174200	121562786	1923	1923	1923	1923	0
99	20230918	174100	121562786	1923	1923	1923	1923	0
100	20230918	174000	121562786	1923	1923	1923	1923	0
101	20230918	173900	121562786	1923	1923	1923	1923	0
102	20230918	173800	121562786	1923	1923	1923	1923	0
103	20230918	173700	121562786	1923	1923	1923	1923	0
104	20230918	173600	121562786	1923	1923	1923	1923	0
105	20230918	173500	121562786	1923	1923	1923	1923	0
106	20230918	173400	121562786	1923	1923	1923	1923	0
107	20230918	173300	121562786	1923	1923	1923	1923	0
108	20230918	173200	121562786	1923	1923	1923	1923	0
109	20230918	173100	121562786	1923	1923	1923	1923	0
110	20230918	173000	121562786	1923	1923	1923	1923	0
111	20230918	172900	121562786	1923	1923	1923	1923	0
112	20230918	172800	121562786	1923	1923	1923	1923	0
113	20230918	172700	121562786	1923	1923	1923	1923	0
114	20230918	172600	121562786	1923	1923	1923	1923	0
115	20230918	172500	121562786	1923	1923	1923	1923	0
116	20230918	172400	121562786	1923	1923	1923	1923	0
117	20230918	172300	121562786	1923	1923	1923	1923	0
118	20230918	172200	121562786	1923	1923	1923	1923	0
119	20230918	172100	121562786	1923	1923	1923	1923	0
120	20230918	172000	121562786	1923	1923	1923	1923	0
121	20230918	171900	121562786	1923	1923	1923	1923	0
122	20230918	171800	121562786	1923	1923	1923	1923	488
123	20230918	171700	121562786	1923	1923	1923	1923	0
124	20230918	171600	121562786	1923	1923	1923	1923	0
125	20230918	171500	121562786	1923	1923	1923	1923	0
126	20230918	171400	121562786	1923	1923	1923	1923	0
127	20230918	171300	121562786	1923	1923	1923	1923	0
128	20230918	171200	121562786	1923	1923	1923	1923	0
129	20230918	171100	121562786	1923	1923	1923	1923	0
130	20230918	171000	121562786	1923	1923	1923	1923	0
131	20230918	170900	121562786	1923	1923	1923	1923	0
132	20230918	170800	121562786	1923	1923	1923	1923	0
133	20230918	170700	121562786	1923	1923	1923	1923	0
134	20230918	170600	121562786	1923	1923	1923	1923	0
135	20230918	170500	121562786	1923	1923	1923	1923	0
136	20230918	170400	121562786	1923	1923	1923	1923	0
137	20230918	170300	121562786	1923	1923	1923	1923	0
138	20230918	170200	121562786	1923	1923	1923	1923	0
139	20230918	170100	121562786	1923	1923	1923	1923	0
140	20230918	170000	121562786	1923	1923	1923	1923	0
141	20230918	165900	121562786	1923	1923	1923	1923	0
142	20230918	165800	121562786	1923	1923	1923	1923	0
143	20230918	165700	121562786	1923	1923	1923	1923	0
144	20230918	165600	121562786	1923	1923	1923	1923	0
145	20230918	165500	121562786	1923	1923	1923	1923	0
146	20230918	165400	121562786	1923	1923	1923	1923	0
147	20230918	165300	121562786	1923	1923	1923	1923	0
148	20230918	165200	121562786	1923	1923	1923	1923	0
149	20230918	165100	121562786	1923	1923	1923	1923	0
150	20230918	165000	121562786	1923	1923	1923	1923	0
151	20230918	164900	121562786	1923	1923	1923	1923	0
152	20230918	164800	121562786	1923	1923	1923	1923	488
153	20230918	164700	121562786	1923	1923	1923	1923	0
154	20230918	164600	121562786	1923	1923	1923	1923	0
155	20230918	164500	121562786	1923	1923	1923	1923	0
156	20230918	164400	121562786	1923	1923	1923	1923	0
157	20230918	164300	121562786	1923	1923	1923	1923	0
158	20230918	164200	121562786	1923	1923	1923	1923	0
159	20230918	164100	121562786	1923	1923	1923	1923	0
160	20230918	164000	121562786	1923	1923	1923	1923	0
161	20230918	163900	121562786	1923	1923	1923	1923	0
162	20230918	163800	121562786	1923	1923	1923	1923	0
163	20230918	163700	121562786	1923	1923	1923	1923	0
164	20230918	163600	121562786	1923	1923	1923	1923	0
165	20230918	163500	121562786	1923	1923	1923	1923	0
166	20230918	163400	121562786	1923	1923	1923	1923	0
167	20230918	163300	121562786	1923	1923	1923	1923	0
168	20230918	163200	121562786	1923	1923	1923	1923	0
169	20230918	163100	121562786	1923	1923	1923	1923	0
170	20230918	163000	121562786	1923	1923	1923	1923	0
171	20230918	162900	121562786	1923	1923	1923	1923	0
172	20230918	162800	121562786	1923	1923	1923	1923	0
173	20230918	162700	121562786	1923	1923	1923	1923	0
174	20230918	162600	121562786	1923	1923	1923	1923	0
175	20230918	162500	121562786	1923	1923	1923	1923	0
176	20230918	162400	121562786	1923	1923	1923	1923	0
177	20230918	162300	121562786	1923	1923	1923	1923	0
178	20230918	162200	121562786	1923	1923	1923	1923	0
179	20230918	162100	121562786	1923	1923	1923	1923	0
180	20230918	162000	121562786	1923	1923	1923	1923	0
181	20230918	161900	121562786	1923	1923	1923	1923	0
182	20230918	161800	121562786	1923	1923	1923	1923	488
183	20230918	161700	121562786	1923	1923	1923	1923	0
184	20230918	161600	121562786	1923	1923	1923	1923	0
185	20230918	161500	121562786	1923	1923	1923	1923	0
186	20230918	161400	121562786	1923	1923	1923	1923	0
187	20230918	161300	121562786	1923	1923	1923	1923	0
188	20230918	161200	121562786	1923	1923	1923	1923	0
189	20230918	161100	121562786	1923	1923	1923	1923	0
190	20230918	161000	121562786	1923	1923	1923	1923	0
191	20230918	160900	121562786	1923	1923	1923	1923	0
192	20230918	160800	121562786	1923	1923	1923	1923	0
193	20230918	160700	121562786	1923	1923	1923	1923	0
194	20230918	160600	121562786	1923	1923	1923	1923	0
195	20230918	160500	121562786	1923	1923	1923	1923	0
196	20230918	160400	121562786	1923	1923	1923	1923	0
197	20230918	160300	121562786	1923	1923	1923	1923	0
198	20230918	160200	121562786	1923	1923	1923	1923	0
199	20230918	160100	121562786	1923	1923	1923	1923	0
200	20230918	160000	121562786	1923	1923	1923	1923	0
201	20230918	155900	121562786	1923	1923	1923	1923	0
202	20230918	155800	121562786	1923	1923	1923	1923	0
203	20230918	155700	121562786	1923	1923	1923	1923	0
204	20230918	155600	121562786	1923	1923	1923	1923	0
205	20230918	155500	121562786	1923	1923	1923	1923	0
206	20230918	155400	121562786	1923	1923	1923	1923	0
207	20230918	155300	121562786	1923	1923	1923	1923	0
208	20230918	155200	121562786	1923	1923	1923	1923	0
209	20230918	155100	121562786	1923	1923	1923	1923	0
210	20230918	155000	121562786	1923	1923	1923	1923	0
211	20230918	154900	121562786	1923	1923	1923	1923	0
212	20230918	154800	121562786	1923	1923	1923	1923	488
213	20230918	154700	121562786	1923	1923	1923	1923	0
214	20230918	154600	121562786	1923	1923	1923	1923	0
215	20230918	154500	121562786	1923	1923	1923	1923	0
216	20230918	154400	121562786	1923	1923	1923	1923	0
217	20230918	154300	121562786	1923	1923	1923	1923	0
218	20230918	154200	121562786	1923	1923	1923	1923	0
219	20230918	154100	121562786	1923	1923	1923	1923	0
220	20230918	154000	121562786	1923	1923	1923	1923	0
221	20230918	153900	121562786	1923	1923	1923	1923	0
222	20230918	153800	121562786	1923	1923	1923	1923	0
223	20230918	153700	121562786	1923	1923	1923	1923	0
224	20230918	153600	121562786	1923	1923	1923	1923	0
225	20230918	153500	121562786	1923	1923	1923	1923	0
226	20230918	153400	121562786	1923	1923	1923	1923	0
227	20230918	153300	121562786	1923	1923	1923	1923	0
228	20230918	153200	121562786	1923	1923	1923	1923	0
229	20230918	153100	121562786	1923	1923	1923	1923	0
230	20230918	153000	121562786	1923	1923	1923	1923	488
231	20230918	152900	120624362	1923	1923	1923	1923	0
232	20230918	152800	120624362	1923	1923	1923	1923	0
233	20230918	152700	120624362	1923	1923	1923	1923	0
234	20230918	152600	120624362	1923	1923	1923	1923	0
235	20230918	152500	120624362	1923	1923	1923	1923	0
236	20230918	152400	120624362	1923	1923	1923	1923	0
237	20230918	152300	120624362	1923	1923	1923	1923	0
238	20230918	152200	120624362	1923	1923	1923	1923	0
239	20230918	152100	120624362	1923	1923	1923	1923	0
240	20230918	152000	120624362	1923	1923	1923	1923	0
241	20230918	151900	120624362	1923	1923	1923	1923	0
242	20230918	151800	120624362	1923	1923	1923	1923	25
243	20230918	151700	120576287	1923	1923	1923	1923	0
244	20230918	151600	120576287	1923	1923	1923	1923	0
245	20230918	151500	120576287	1923	1923	1923	1923	0
246	20230918	151400	120576287	1923	1923	1923	1923	0
247	20230918	151300	120576287	1923	1923	1923	1923	1
248	20230918	151200	120574364	1923	1912	1923	1911	24
249	20230918	151100	120528487	1923	1923	1923	1923	1
250	20230918	151000	120526564	1923	1923	1923	1923	0
251	20230918	150900	120526564	1923	1923	1923	1923	0
252	20230918	150800	120526564	1923	1923	1923	1923	0
253	20230918	150700	120526564	1923	1923	1923	1923	0
254	20230918	150600	120526564	1923	1923	1923	1923	0
255	20230918	150500	120526564	1923	1923	1923	1923	0
256	20230918	150400	120526564	1923	1923	1923	1923	0
257	20230918	150300	120526564	1923	1923	1923	1923	0
258	20230918	150200	120526564	1923	1923	1923	1923	0
259	20230918	150100	120526564	1923	1923	1923	1923	0
260	20230918	150000	120526564	1923	1920	1923	1919	1000
261	20230918	145900	118605057	1921	1921	1921	1921	0
262	20230918	145800	118605057	1921	1919	1921	1919	800
263	20230918	145700	117069791	1919	1918	1919	1918	200
264	20230918	145600	116686190	1909	1909	1909	1909	2369
265	20230918	145500	112163769	1909	1909	1909	1909	1058
266	20230918	145400	110144047	1907	1907	1907	1907	0
267	20230918	145300	110144047	1907	1907	1907	1907	600
268	20230918	145200	108999847	1908	1909	1909	1908	2255
269	20230918	145100	104696207	1909	1909	1909	1909	1503
270	20230918	145000	101826980	1915	1915	1915	1915	800
271	20230918	144900	100294980	1909	1909	1909	1909	0
272	20230918	144800	100294980	1909	1909	1909	1909	0
273	20230918	144700	100294980	1909	1909	1909	1909	0
274	20230918	144600	100294980	1909	1909	1909	1909	137
275	20230918	144500	100033447	1917	1918	1918	1910	301
276	20230918	144400	99457730	1918	1918	1918	1918	0
277	20230918	144300	99457730	1918	1918	1918	1918	1
278	20230918	144200	99455812	1918	1918	1918	1918	5
279	20230918	144100	99446222	1920	1920	1920	1920	0
280	20230918	144000	99446222	1920	1920	1920	1920	0
281	20230918	143900	99446222	1920	1920	1920	1920	0
282	20230918	143800	99446222	1920	1920	1920	1920	0
283	20230918	143700	99446222	1920	1920	1920	1920	0
284	20230918	143600	99446222	1920	1920	1920	1920	0
285	20230918	143500	99446222	1920	1920	1920	1920	0
286	20230918	143400	99446222	1920	1920	1920	1920	0
287	20230918	143300	99446222	1920	1920	1920	1920	0
288	20230918	143200	99446222	1920	1920	1920	1920	0
289	20230918	143100	99446222	1920	1919	1920	1919	100
290	20230918	143000	99254309	1921	1921	1921	1921	0
291	20230918	142900	99254309	1921	1909	1921	1909	8
292	20230918	142800	99239025	1908	1909	1909	1908	195
293	20230918	142700	98866772	1910	1911	1911	1910	288
294	20230918	142600	98316640	1922	1922	1922	1922	0
295	20230918	142500	98316640	1922	1922	1922	1922	0
296	20230918	142400	98316640	1922	1922	1922	1922	0
297	20230918	142300	98316640	1922	1922	1922	1922	0
298	20230918	142200	98316640	1922	1922	1922	1922	0
299	20230918	142100	98316640	1922	1922	1922	1922	0
300	20230918	142000	98316640	1922	1922	1922	1922	0
301	20230918	141900	98316640	1922	1922	1922	1922	1
302	20230918	141800	98314718	1910	1912	1912	1910	9161
303	20230918	141700	80813833	1912	1912	1912	1912	0
304	20230918	141600	80813833	1912	1912	1912	1912	0
305	20230918	141500	80813833	1912	1912	1912	1912	0
306	20230918	141400	80813833	1912	1912	1912	1912	0
307	20230918	141300	80813833	1912	1912	1912	1912	0
308	20230918	141200	80813833	1912	1912	1912	1912	0
309	20230918	141100	80813833	1912	1913	1913	1912	500
310	20230918	141000	79857812	1912	1912	1912	1912	0
311	20230918	140900	79857812	1912	1912	1912	1912	781
312	20230918	140800	78364540	1912	1912	1912	1912	737
313	20230918	140700	76955396	1912	1912	1912	1912	2579
314	20230918	140600	72024348	1921	1921	1921	1921	0
315	20230918	140500	72024348	1921	1913	1921	1913	1254
316	20230918	140400	69620646	1923	1923	1923	1923	0
317	20230918	140300	69620646	1923	1923	1923	1923	0
318	20230918	140200	69620646	1923	1923	1923	1923	0
319	20230918	140100	69620646	1923	1923	1923	1923	0
320	20230918	140000	69620646	1923	1923	1923	1923	0
321	20230918	135900	69620646	1923	1923	1923	1923	700
322	20230918	135800	68274546	1913	1913	1913	1913	0
323	20230918	135700	68274546	1913	1913	1913	1913	40
324	20230918	135600	68198026	1924	1924	1924	1924	0
325	20230918	135500	68198026	1924	1924	1924	1924	0
326	20230918	135400	68198026	1924	1924	1924	1924	0
327	20230918	135300	68198026	1924	1923	1924	1923	800
328	20230918	135200	66659226	1923	1923	1923	1923	0
329	20230918	135100	66659226	1923	1923	1923	1923	0
330	20230918	135000	66659226	1923	1923	1923	1923	1
331	20230918	134900	66657303	1912	1912	1912	1912	0
332	20230918	134800	66657303	1912	1912	1912	1912	0
333	20230918	134700	66657303	1912	1912	1912	1912	0
334	20230918	134600	66657303	1912	1912	1912	1912	1
335	20230918	134500	66655391	1924	1924	1924	1924	200
336	20230918	134400	66270591	1923	1923	1923	1923	0
337	20230918	134300	66270591	1923	1923	1923	1923	400
338	20230918	134200	65501391	1912	1912	1912	1912	0
339	20230918	134100	65501391	1912	1912	1912	1912	0
340	20230918	134000	65501391	1912	1912	1912	1912	0
341	20230918	133900	65501391	1912	1912	1912	1912	0
342	20230918	133800	65501391	1912	1912	1912	1912	0
343	20230918	133700	65501391	1912	1912	1912	1912	0
344	20230918	133600	65501391	1912	1912	1912	1912	0
345	20230918	133500	65501391	1912	1912	1912	1912	0
346	20230918	133400	65501391	1912	1912	1912	1912	0
347	20230918	133300	65501391	1912	1912	1912	1912	0
348	20230918	133200	65501391	1912	1912	1912	1912	0
349	20230918	133100	65501391	1912	1912	1912	1912	0
350	20230918	133000	65501391	1912	1912	1912	1912	0
351	20230918	132900	65501391	1912	1912	1912	1912	0
352	20230918	132800	65501391	1912	1912	1912	1912	0
353	20230918	132700	65501391	1912	1912	1912	1912	0
354	20230918	132600	65501391	1912	1912	1912	1912	0
355	20230918	132500	65501391	1912	1912	1912	1912	0
356	20230918	132400	65501391	1912	1912	1912	1912	0
357	20230918	132300	65501391	1912	1912	1912	1912	0
358	20230918	132200	65501391	1912	1912	1912	1912	0
359	20230918	132100	65501391	1912	1912	1912	1912	0
360	20230918	132000	65501391	1912	1912	1912	1912	0
361	20230918	131900	65501391	1912	1912	1912	1912	0
362	20230918	131800	65501391	1912	1912	1912	1912	0
363	20230918	131700	65501391	1912	1912	1912	1912	0
364	20230918	131600	65501391	1912	1912	1912	1912	0
365	20230918	131500	65501391	1912	1912	1912	1912	0
366	20230918	131400	65501391	1912	1912	1912	1912	1511
367	20230918	131300	62612359	1911	1911	1911	1911	0
368	20230918	131200	62612359	1911	1911	1911	1911	0
369	20230918	131100	62612359	1911	1911	1911	1911	0
370	20230918	131000	62612359	1911	1912	1912	1911	1152
371	20230918	130900	60410502	1920	1920	1920	1920	0
372	20230918	130800	60410502	1920	1920	1920	1920	0
373	20230918	130700	60410502	1920	1920	1920	1920	0
374	20230918	130600	60410502	1920	1920	1920	1920	0
375	20230918	130500	60410502	1920	1920	1920	1920	0
376	20230918	130400	60410502	1920	1920	1920	1920	3
377	20230918	130300	60404742	1925	1925	1925	1925	0
378	20230918	130200	60404742	1925	1925	1925	1925	0
379	20230918	130100	60404742	1925	1925	1925	1925	0
380	20230918	130000	60404742	1925	1925	1925	1925	0
381	20230918	125900	60404742	1925	1925	1925	1925	600
382	20230918	125800	59249742	1912	1912	1912	1912	50
383	20230918	125700	59154142	1925	1925	1925	1925	0
384	20230918	125600	59154142	1925	1925	1925	1925	0
385	20230918	125500	59154142	1925	1925	1925	1925	0
386	20230918	125400	59154142	1925	1912	1925	1912	2
387	20230918	125300	59150305	1911	1911	1911	1911	0
388	20230918	125200	59150305	1911	1911	1911	1911	0
389	20230918	125100	59150305	1911	1911	1911	1911	0
390	20230918	125000	59150305	1911	1911	1911	1911	0
391	20230918	124900	59150305	1911	1911	1911	1911	0
392	20230918	124800	59150305	1911	1911	1911	1911	0
393	20230918	124700	59150305	1911	1911	1911	1911	0
394	20230918	124600	59150305	1911	1912	1912	1911	300
395	20230918	124500	58576970	1912	1912	1912	1912	0
396	20230918	124400	58576970	1912	1913	1913	1912	200
397	20230918	124300	58194560	1925	1925	1925	1925	0
398	20230918	124200	58194560	1925	1925	1925	1925	0
399	20230918	124100	58194560	1925	1925	1925	1925	1
400	20230918	124000	58192635	1913	1913	1913	1913	604
401	20230918	123900	57037183	1914	1914	1914	1914	50
402	20230918	123800	56941483	1913	1913	1913	1913	0
403	20230918	123700	56941483	1913	1916	1916	1913	723
404	20230918	123600	55557658	1927	1927	1927	1927	0
405	20230918	123500	55557658	1927	1927	1927	1927	0
406	20230918	123400	55557658	1927	1927	1927	1927	0
407	20230918	123300	55557658	1927	1927	1927	1927	0
408	20230918	123200	55557658	1927	1927	1927	1927	1
409	20230918	123100	55555731	1913	1913	1913	1913	0
410	20230918	123000	55555731	1913	1913	1913	1913	0
411	20230918	122900	55555731	1913	1913	1913	1913	0
412	20230918	122800	55555731	1913	1913	1913	1913	0
413	20230918	122700	55555731	1913	1913	1913	1913	0
414	20230918	122600	55555731	1913	1914	1914	1913	45
415	20230918	122500	55469645	1911	1911	1911	1911	0
416	20230918	122400	55469645	1911	1911	1911	1911	0
417	20230918	122300	55469645	1911	1921	1921	1911	14700
418	20230918	122200	27343103	1921	1921	1921	1921	0
419	20230918	122100	27343103	1921	1921	1921	1921	200
420	20230918	122000	26958903	1921	1921	1921	1921	0
421	20230918	121900	26958903	1921	1921	1921	1921	0
422	20230918	121800	26958903	1921	1921	1921	1921	0
423	20230918	121700	26958903	1921	1921	1921	1921	0
424	20230918	121600	26958903	1921	1921	1921	1921	0
425	20230918	121500	26958903	1921	1921	1921	1921	0
426	20230918	121400	26958903	1921	1921	1921	1921	102
427	20230918	121300	26762961	1921	1921	1921	1921	0
428	20230918	121200	26762961	1921	1921	1921	1921	0
429	20230918	121100	26762961	1921	1921	1921	1921	13
430	20230918	121000	26737988	1921	1922	1922	1921	184
431	20230918	120900	26384464	1928	1928	1928	1928	0
432	20230918	120800	26384464	1928	1928	1928	1928	0
433	20230918	120700	26384464	1928	1928	1928	1928	0
434	20230918	120600	26384464	1928	1928	1928	1928	0
435	20230918	120500	26384464	1928	1928	1928	1928	0
436	20230918	120400	26384464	1928	1928	1928	1928	0
437	20230918	120300	26384464	1928	1928	1928	1928	0
438	20230918	120200	26384464	1928	1928	1928	1928	1
439	20230918	120100	26382536	1921	1921	1921	1921	0
440	20230918	120000	26382536	1921	1921	1921	1921	0
441	20230918	115900	26382536	1921	1921	1921	1921	0
442	20230918	115800	26382536	1921	1921	1921	1921	0
443	20230918	115700	26382536	1921	1921	1921	1921	0
444	20230918	115600	26382536	1921	1921	1921	1921	22
445	20230918	115500	26340274	1928	1928	1928	1928	0
446	20230918	115400	26340274	1928	1928	1928	1928	0
447	20230918	115300	26340274	1928	1928	1928	1928	0
448	20230918	115200	26340274	1928	1928	1928	1928	0
449	20230918	115100	26340274	1928	1928	1928	1928	1
450	20230918	115000	26338346	1928	1928	1928	1928	0
451	20230918	114900	26338346	1928	1928	1928	1928	0
452	20230918	114800	26338346	1928	1928	1928	1928	0
453	20230918	114700	26338346	1928	1928	1928	1928	0
454	20230918	114600	26338346	1928	1928	1928	1928	0
455	20230918	114500	26338346	1928	1928	1928	1928	0
456	20230918	114400	26338346	1928	1928	1928	1928	12
457	20230918	114300	26315210	1928	1928	1928	1928	1
458	20230918	114200	26313282	1920	1920	1920	1920	0
459	20230918	114100	26313282	1920	1920	1920	1920	0
460	20230918	114000	26313282	1920	1920	1920	1920	0
461	20230918	113900	26313282	1920	1920	1920	1920	0
462	20230918	113800	26313282	1920	1920	1920	1920	0
463	20230918	113700	26313282	1920	1920	1920	1920	5
464	20230918	113600	26303682	1920	1920	1920	1920	0
465	20230918	113500	26303682	1920	1920	1920	1920	1500
466	20230918	113400	23423682	1928	1928	1928	1928	0
467	20230918	113300	23423682	1928	1928	1928	1928	0
468	20230918	113200	23423682	1928	1928	1928	1928	0
469	20230918	113100	23423682	1928	1928	1928	1928	0
470	20230918	113000	23423682	1928	1928	1928	1928	0
471	20230918	112900	23423682	1928	1928	1928	1928	0
472	20230918	112800	23423682	1928	1928	1928	1928	1
473	20230918	112700	23421754	1920	1922	1922	1920	386
474	20230918	112600	22680631	1928	1928	1928	1928	0
475	20230918	112500	22680631	1928	1928	1928	1928	1
476	20230918	112400	22678703	1923	1923	1923	1923	0
477	20230918	112300	22678703	1923	1923	1923	1923	0
478	20230918	112200	22678703	1923	1925	1925	1923	3
479	20230918	112100	22672931	1926	1928	1928	1926	3
480	20230918	112000	22667150	1928	1928	1928	1928	0
481	20230918	111900	22667150	1928	1928	1928	1928	0
482	20230918	111800	22667150	1928	1928	1928	1928	0
483	20230918	111700	22667150	1928	1928	1928	1928	0
484	20230918	111600	22667150	1928	1928	1928	1928	1
485	20230918	111500	22665222	1928	1928	1928	1928	0
486	20230918	111400	22665222	1928	1928	1928	1928	0
487	20230918	111300	22665222	1928	1928	1928	1928	0
488	20230918	111200	22665222	1928	1928	1928	1928	0
489	20230918	111100	22665222	1928	1928	1928	1928	0
490	20230918	111000	22665222	1928	1928	1928	1928	0
491	20230918	110900	22665222	1928	1928	1928	1928	1
492	20230918	110800	22663294	1928	1928	1928	1928	0
493	20230918	110700	22663294	1928	1928	1928	1928	2
494	20230918	110600	22659438	1920	1920	1920	1920	0
495	20230918	110500	22659438	1920	1920	1920	1920	0
496	20230918	110400	22659438	1920	1920	1920	1920	0
497	20230918	110300	22659438	1920	1920	1920	1920	0
498	20230918	110200	22659438	1920	1920	1920	1920	0
499	20230918	110100	22659438	1920	1920	1920	1920	0
500	20230918	110000	22659438	1920	1920	1920	1920	0
501	20230918	105900	22659438	1920	1920	1920	1920	0
502	20230918	105800	22659438	1920	1921	1921	1920	1348
503	20230918	105700	20070627	1928	1928	1928	1928	0
504	20230918	105600	20070627	1928	1928	1928	1928	0
505	20230918	105500	20070627	1928	1928	1928	1928	0
506	20230918	105400	20070627	1928	1928	1928	1928	0
507	20230918	105300	20070627	1928	1928	1928	1928	0
508	20230918	105200	20070627	1928	1928	1928	1928	1
509	20230918	105100	20068699	1921	1921	1921	1921	12
510	20230918	105000	20045647	1922	1922	1922	1922	0
511	20230918	104900	20045647	1922	1922	1922	1922	0
512	20230918	104800	20045647	1922	1922	1922	1922	0
513	20230918	104700	20045647	1922	1922	1922	1922	200
514	20230918	104600	19661247	1929	1929	1929	1929	0
515	20230918	104500	19661247	1929	1929	1929	1929	0
516	20230918	104400	19661247	1929	1929	1929	1929	0
517	20230918	104300	19661247	1929	1929	1929	1929	0
518	20230918	104200	19661247	1929	1929	1929	1929	0
519	20230918	104100	19661247	1929	1929	1929	1929	0
520	20230918	104000	19661247	1929	1929	1929	1929	0
521	20230918	103900	19661247	1929	1929	1929	1929	0
522	20230918	103800	19661247	1929	1929	1929	1929	0
523	20230918	103700	19661247	1929	1929	1929	1929	0
524	20230918	103600	19661247	1929	1929	1929	1929	0
525	20230918	103500	19661247	1929	1929	1929	1929	0
526	20230918	103400	19661247	1929	1929	1929	1929	0
527	20230918	103300	19661247	1929	1929	1929	1929	1
528	20230918	103200	19659318	1921	1921	1921	1921	0
529	20230918	103100	19659318	1921	1921	1921	1921	0
530	20230918	103000	19659318	1921	1921	1921	1921	0
531	20230918	102900	19659318	1921	1921	1921	1921	0
532	20230918	102800	19659318	1921	1921	1921	1921	0
533	20230918	102700	19659318	1921	1921	1921	1921	0
534	20230918	102600	19659318	1921	1921	1921	1921	0
535	20230918	102500	19659318	1921	1921	1921	1921	0
536	20230918	102400	19659318	1921	1921	1921	1921	0
537	20230918	102300	19659318	1921	1921	1921	1921	0
538	20230918	102200	19659318	1921	1921	1921	1921	0
539	20230918	102100	19659318	1921	1921	1921	1921	0
540	20230918	102000	19659318	1921	1921	1921	1921	0
541	20230918	101900	19659318	1921	1921	1921	1921	0
542	20230918	101800	19659318	1921	1921	1921	1921	0
543	20230918	101700	19659318	1921	1921	1921	1921	0
544	20230918	101600	19659318	1921	1921	1921	1921	0
545	20230918	101500	19659318	1921	1921	1921	1921	0
546	20230918	101400	19659318	1921	1921	1921	1921	0
547	20230918	101300	19659318	1921	1921	1921	1921	1007
548	20230918	101200	17724871	1930	1930	1930	1930	0
549	20230918	101100	17724871	1930	1930	1930	1930	0
550	20230918	101000	17724871	1930	1930	1930	1930	0
551	20230918	100900	17724871	1930	1930	1930	1930	0
552	20230918	100800	17724871	1930	1930	1930	1930	117
553	20230918	100700	17499061	1930	1930	1930	1930	0
554	20230918	100600	17499061	1930	1930	1930	1930	0
555	20230918	100500	17499061	1930	1930	1930	1930	0
556	20230918	100400	17499061	1930	1930	1930	1930	0
557	20230918	100300	17499061	1930	1930	1930	1930	0
558	20230918	100200	17499061	1930	1930	1930	1930	0
559	20230918	100100	17499061	1930	1930	1930	1930	0
560	20230918	100000	17499061	1930	1930	1930	1930	0
561	20230918	095900	17499061	1930	1930	1930	1930	0
562	20230918	095800	17499061	1930	1930	1930	1930	0
563	20230918	095700	17499061	1930	1930	1930	1930	0
564	20230918	095600	17499061	1930	1930	1930	1930	0
565	20230918	095500	17499061	1930	1930	1930	1930	0
566	20230918	095400	17499061	1930	1930	1930	1930	0
567	20230918	095300	17499061	1930	1930	1930	1930	0
568	20230918	095200	17499061	1930	1930	1930	1930	0
569	20230918	095100	17499061	1930	1930	1930	1930	0
570	20230918	095000	17499061	1930	1930	1930	1930	0
571	20230918	094900	17499061	1930	1930	1930	1930	0
572	20230918	094800	17499061	1930	1930	1930	1930	0
573	20230918	094700	17499061	1930	1930	1930	1930	1
574	20230918	094600	17497131	1921	1921	1921	1921	0
575	20230918	094500	17497131	1921	1921	1921	1921	0
576	20230918	094400	17497131	1921	1921	1921	1921	0
577	20230918	094300	17497131	1921	1921	1921	1921	0
578	20230918	094200	17497131	1921	1921	1921	1921	0
579	20230918	094100	17497131	1921	1921	1921	1921	10
580	20230918	094000	17477921	1930	1930	1930	1930	0
581	20230918	093900	17477921	1930	1930	1930	1930	0
582	20230918	093800	17477921	1930	1930	1930	1930	0
583	20230918	093700	17477921	1930	1930	1930	1930	5
584	20230918	093600	17468271	1930	1930	1930	1930	0
585	20230918	093500	17468271	1930	1930	1930	1930	1
586	20230918	093400	17466341	1930	1930	1930	1930	160
587	20230918	093300	17157541	1930	1930	1930	1930	98
588	20230918	093200	16968401	1930	1930	1930	1930	0
589	20230918	093100	16968401	1930	1930	1930	1930	0
590	20230918	093000	16968401	1930	1930	1930	1930	0
591	20230918	092900	16968401	1930	1930	1930	1930	1
592	20230918	092800	16966471	1920	1920	1920	1920	0
593	20230918	092700	16966471	1920	1920	1920	1920	0
594	20230918	092600	16966471	1920	1920	1920	1920	0
595	20230918	092500	16966471	1920	1920	1920	1920	0
596	20230918	092400	16966471	1920	1920	1920	1920	102
597	20230918	092300	16770631	1919	1919	1919	1919	0
598	20230918	092200	16770631	1919	1919	1919	1919	0
599	20230918	092100	16770631	1919	1930	1930	1919	1320
600	20230918	092000	14237331	1930	1930	1930	1930	0
601	20230918	091900	14237331	1930	1930	1930	1930	0
602	20230918	091800	14237331	1930	1930	1930	1930	0
603	20230918	091700	14237331	1930	1930	1930	1930	0
604	20230918	091600	14237331	1930	1930	1930	1930	0
605	20230918	091500	14237331	1930	1930	1930	1930	0
606	20230918	091400	14237331	1930	1930	1930	1930	0
607	20230918	091300	14237331	1930	1930	1930	1930	0
608	20230918	091200	14237331	1930	1930	1930	1930	601
609	20230918	091100	13077401	1930	1929	1930	1929	1962
610	20230918	091000	9290777	1930	1917	1930	1917	1000
611	20230918	090900	7373127	1930	1930	1930	1930	0
612	20230918	090800	7373127	1930	1930	1930	1930	15
613	20230918	090700	7344177	1932	1932	1932	1932	0
614	20230918	090600	7344177	1932	1932	1932	1932	0
615	20230918	090500	7344177	1932	1932	1932	1932	583
616	20230918	090400	6217821	1932	1932	1932	1932	0
617	20230918	090300	6217821	1932	1932	1932	1932	0
618	20230918	090200	6217821	1932	1932	1932	1932	1
619	20230918	090100	6215889	1931	1931	1931	1931	0
620	20230918	090000	6215889	1931	1931	1931	1931	3193