KissMeData/047770/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191500	89160262	1929	1929	1929	1929	1613
3	20230914	191400	89160262	1929	1929	1929	1929	0
4	20230914	191300	89160262	1929	1929	1929	1929	0
5	20230914	191200	89160262	1929	1929	1929	1929	0
6	20230914	191100	89160262	1929	1929	1929	1929	0
7	20230914	191000	89160262	1929	1929	1929	1929	0
8	20230914	190900	89160262	1929	1929	1929	1929	0
9	20230914	190800	89160262	1929	1929	1929	1929	0
10	20230914	190700	89160262	1929	1929	1929	1929	0
11	20230914	190600	89160262	1929	1929	1929	1929	0
12	20230914	190500	89160262	1929	1929	1929	1929	0
13	20230914	190400	89160262	1929	1929	1929	1929	0
14	20230914	190300	89160262	1929	1929	1929	1929	0
15	20230914	190200	89160262	1929	1929	1929	1929	0
16	20230914	190100	89160262	1929	1929	1929	1929	0
17	20230914	190000	89160262	1929	1929	1929	1929	0
18	20230914	185900	89160262	1929	1929	1929	1929	0
19	20230914	185800	89160262	1929	1929	1929	1929	0
20	20230914	185700	89160262	1929	1929	1929	1929	0
21	20230914	185600	89160262	1929	1929	1929	1929	0
22	20230914	185500	89160262	1929	1929	1929	1929	0
23	20230914	185400	89160262	1929	1929	1929	1929	0
24	20230914	185300	89160262	1929	1929	1929	1929	0
25	20230914	185200	89160262	1929	1929	1929	1929	0
26	20230914	185100	89160262	1929	1929	1929	1929	0
27	20230914	185000	89160262	1929	1929	1929	1929	0
28	20230914	184900	89160262	1929	1929	1929	1929	0
29	20230914	184800	89160262	1929	1929	1929	1929	0
30	20230914	184700	89160262	1929	1929	1929	1929	0
31	20230914	184600	89160262	1929	1929	1929	1929	0
32	20230914	184500	89160262	1929	1929	1929	1929	1613
33	20230914	184400	89160262	1929	1929	1929	1929	0
34	20230914	184300	89160262	1929	1929	1929	1929	0
35	20230914	184200	89160262	1929	1929	1929	1929	0
36	20230914	184100	89160262	1929	1929	1929	1929	0
37	20230914	184000	89160262	1929	1929	1929	1929	0
38	20230914	183900	89160262	1929	1929	1929	1929	0
39	20230914	183800	89160262	1929	1929	1929	1929	0
40	20230914	183700	89160262	1929	1929	1929	1929	0
41	20230914	183600	89160262	1929	1929	1929	1929	0
42	20230914	183500	89160262	1929	1929	1929	1929	0
43	20230914	183400	89160262	1929	1929	1929	1929	0
44	20230914	183300	89160262	1929	1929	1929	1929	0
45	20230914	183200	89160262	1929	1929	1929	1929	0
46	20230914	183100	89160262	1929	1929	1929	1929	0
47	20230914	183000	89160262	1929	1929	1929	1929	0
48	20230914	182900	89160262	1929	1929	1929	1929	0
49	20230914	182800	89160262	1929	1929	1929	1929	0
50	20230914	182700	89160262	1929	1929	1929	1929	0
51	20230914	182600	89160262	1929	1929	1929	1929	0
52	20230914	182500	89160262	1929	1929	1929	1929	0
53	20230914	182400	89160262	1929	1929	1929	1929	0
54	20230914	182300	89160262	1929	1929	1929	1929	0
55	20230914	182200	89160262	1929	1929	1929	1929	0
56	20230914	182100	89160262	1929	1929	1929	1929	0
57	20230914	182000	89160262	1929	1929	1929	1929	0
58	20230914	181900	89160262	1929	1929	1929	1929	0
59	20230914	181800	89160262	1929	1929	1929	1929	0
60	20230914	181700	89160262	1929	1929	1929	1929	0
61	20230914	181600	89160262	1929	1929	1929	1929	0
62	20230914	181500	89160262	1929	1929	1929	1929	1613
63	20230914	181400	89160262	1929	1929	1929	1929	0
64	20230914	181300	89160262	1929	1929	1929	1929	0
65	20230914	181200	89160262	1929	1929	1929	1929	0
66	20230914	181100	89160262	1929	1929	1929	1929	0
67	20230914	181000	89160262	1929	1929	1929	1929	0
68	20230914	180900	89160262	1929	1929	1929	1929	0
69	20230914	180800	89160262	1929	1929	1929	1929	0
70	20230914	180700	89160262	1929	1929	1929	1929	0
71	20230914	180600	89160262	1929	1929	1929	1929	0
72	20230914	180500	89160262	1929	1929	1929	1929	0
73	20230914	180400	89160262	1929	1929	1929	1929	0
74	20230914	180300	89160262	1929	1929	1929	1929	0
75	20230914	180200	89160262	1929	1929	1929	1929	0
76	20230914	180100	89160262	1929	1929	1929	1929	0
77	20230914	180000	89160262	1929	1929	1929	1929	0
78	20230914	175900	89160262	1929	1929	1929	1929	0
79	20230914	175800	89160262	1929	1929	1929	1929	0
80	20230914	175700	89160262	1929	1929	1929	1929	0
81	20230914	175600	89160262	1929	1929	1929	1929	0
82	20230914	175500	89160262	1929	1929	1929	1929	0
83	20230914	175400	89160262	1929	1929	1929	1929	0
84	20230914	175300	89160262	1929	1929	1929	1929	0
85	20230914	175200	89160262	1929	1929	1929	1929	0
86	20230914	175100	89160262	1929	1929	1929	1929	0
87	20230914	175000	89160262	1929	1929	1929	1929	0
88	20230914	174900	89160262	1929	1929	1929	1929	0
89	20230914	174800	89160262	1929	1929	1929	1929	0
90	20230914	174700	89160262	1929	1929	1929	1929	0
91	20230914	174600	89160262	1929	1929	1929	1929	0
92	20230914	174500	89160262	1929	1929	1929	1929	1613
93	20230914	174400	89160262	1929	1929	1929	1929	0
94	20230914	174300	89160262	1929	1929	1929	1929	0
95	20230914	174200	89160262	1929	1929	1929	1929	0
96	20230914	174100	89160262	1929	1929	1929	1929	0
97	20230914	174000	89160262	1929	1929	1929	1929	0
98	20230914	173900	89160262	1929	1929	1929	1929	0
99	20230914	173800	89160262	1929	1929	1929	1929	0
100	20230914	173700	89160262	1929	1929	1929	1929	0
101	20230914	173600	89160262	1929	1929	1929	1929	0
102	20230914	173500	89160262	1929	1929	1929	1929	0
103	20230914	173400	89160262	1929	1929	1929	1929	0
104	20230914	173300	89160262	1929	1929	1929	1929	0
105	20230914	173200	89160262	1929	1929	1929	1929	0
106	20230914	173100	89160262	1929	1929	1929	1929	0
107	20230914	173000	89160262	1929	1929	1929	1929	0
108	20230914	172900	89160262	1929	1929	1929	1929	0
109	20230914	172800	89160262	1929	1929	1929	1929	0
110	20230914	172700	89160262	1929	1929	1929	1929	0
111	20230914	172600	89160262	1929	1929	1929	1929	0
112	20230914	172500	89160262	1929	1929	1929	1929	0
113	20230914	172400	89160262	1929	1929	1929	1929	0
114	20230914	172300	89160262	1929	1929	1929	1929	0
115	20230914	172200	89160262	1929	1929	1929	1929	0
116	20230914	172100	89160262	1929	1929	1929	1929	0
117	20230914	172000	89160262	1929	1929	1929	1929	0
118	20230914	171900	89160262	1929	1929	1929	1929	0
119	20230914	171800	89160262	1929	1929	1929	1929	0
120	20230914	171700	89160262	1929	1929	1929	1929	0
121	20230914	171600	89160262	1929	1929	1929	1929	0
122	20230914	171500	89160262	1929	1929	1929	1929	1613
123	20230914	171400	89160262	1929	1929	1929	1929	0
124	20230914	171300	89160262	1929	1929	1929	1929	0
125	20230914	171200	89160262	1929	1929	1929	1929	0
126	20230914	171100	89160262	1929	1929	1929	1929	0
127	20230914	171000	89160262	1929	1929	1929	1929	0
128	20230914	170900	89160262	1929	1929	1929	1929	0
129	20230914	170800	89160262	1929	1929	1929	1929	0
130	20230914	170700	89160262	1929	1929	1929	1929	0
131	20230914	170600	89160262	1929	1929	1929	1929	0
132	20230914	170500	89160262	1929	1929	1929	1929	0
133	20230914	170400	89160262	1929	1929	1929	1929	0
134	20230914	170300	89160262	1929	1929	1929	1929	0
135	20230914	170200	89160262	1929	1929	1929	1929	0
136	20230914	170100	89160262	1929	1929	1929	1929	0
137	20230914	170000	89160262	1929	1929	1929	1929	0
138	20230914	165900	89160262	1929	1929	1929	1929	0
139	20230914	165800	89160262	1929	1929	1929	1929	0
140	20230914	165700	89160262	1929	1929	1929	1929	0
141	20230914	165600	89160262	1929	1929	1929	1929	0
142	20230914	165500	89160262	1929	1929	1929	1929	0
143	20230914	165400	89160262	1929	1929	1929	1929	0
144	20230914	165300	89160262	1929	1929	1929	1929	0
145	20230914	165200	89160262	1929	1929	1929	1929	0
146	20230914	165100	89160262	1929	1929	1929	1929	0
147	20230914	165000	89160262	1929	1929	1929	1929	0
148	20230914	164900	89160262	1929	1929	1929	1929	0
149	20230914	164800	89160262	1929	1929	1929	1929	0
150	20230914	164700	89160262	1929	1929	1929	1929	0
151	20230914	164600	89160262	1929	1929	1929	1929	0
152	20230914	164500	89160262	1929	1929	1929	1929	1613
153	20230914	164400	89160262	1929	1929	1929	1929	0
154	20230914	164300	89160262	1929	1929	1929	1929	0
155	20230914	164200	89160262	1929	1929	1929	1929	0
156	20230914	164100	89160262	1929	1929	1929	1929	0
157	20230914	164000	89160262	1929	1929	1929	1929	0
158	20230914	163900	89160262	1929	1929	1929	1929	0
159	20230914	163800	89160262	1929	1929	1929	1929	0
160	20230914	163700	89160262	1929	1929	1929	1929	0
161	20230914	163600	89160262	1929	1929	1929	1929	0
162	20230914	163500	89160262	1929	1929	1929	1929	0
163	20230914	163400	89160262	1929	1929	1929	1929	0
164	20230914	163300	89160262	1929	1929	1929	1929	0
165	20230914	163200	89160262	1929	1929	1929	1929	0
166	20230914	163100	89160262	1929	1929	1929	1929	0
167	20230914	163000	89160262	1929	1929	1929	1929	0
168	20230914	162900	89160262	1929	1929	1929	1929	0
169	20230914	162800	89160262	1929	1929	1929	1929	0
170	20230914	162700	89160262	1929	1929	1929	1929	0
171	20230914	162600	89160262	1929	1929	1929	1929	0
172	20230914	162500	89160262	1929	1929	1929	1929	0
173	20230914	162400	89160262	1929	1929	1929	1929	0
174	20230914	162300	89160262	1929	1929	1929	1929	0
175	20230914	162200	89160262	1929	1929	1929	1929	0
176	20230914	162100	89160262	1929	1929	1929	1929	0
177	20230914	162000	89160262	1929	1929	1929	1929	0
178	20230914	161900	89160262	1929	1929	1929	1929	0
179	20230914	161800	89160262	1929	1929	1929	1929	0
180	20230914	161700	89160262	1929	1929	1929	1929	0
181	20230914	161600	89160262	1929	1929	1929	1929	0
182	20230914	161500	89160262	1929	1929	1929	1929	1613
183	20230914	161400	89160262	1929	1929	1929	1929	0
184	20230914	161300	89160262	1929	1929	1929	1929	0
185	20230914	161200	89160262	1929	1929	1929	1929	0
186	20230914	161100	89160262	1929	1929	1929	1929	0
187	20230914	161000	89160262	1929	1929	1929	1929	0
188	20230914	160900	89160262	1929	1929	1929	1929	0
189	20230914	160800	89160262	1929	1929	1929	1929	0
190	20230914	160700	89160262	1929	1929	1929	1929	0
191	20230914	160600	89160262	1929	1929	1929	1929	0
192	20230914	160500	89160262	1929	1929	1929	1929	0
193	20230914	160400	89160262	1929	1929	1929	1929	0
194	20230914	160300	89160262	1929	1929	1929	1929	0
195	20230914	160200	89160262	1929	1929	1929	1929	0
196	20230914	160100	89160262	1929	1929	1929	1929	0
197	20230914	160000	89160262	1929	1929	1929	1929	0
198	20230914	155900	89160262	1929	1929	1929	1929	0
199	20230914	155800	89160262	1929	1929	1929	1929	0
200	20230914	155700	89160262	1929	1929	1929	1929	0
201	20230914	155600	89160262	1929	1929	1929	1929	0
202	20230914	155500	89160262	1929	1929	1929	1929	0
203	20230914	155400	89160262	1929	1929	1929	1929	0
204	20230914	155300	89160262	1929	1929	1929	1929	0
205	20230914	155200	89160262	1929	1929	1929	1929	0
206	20230914	155100	89160262	1929	1929	1929	1929	0
207	20230914	155000	89160262	1929	1929	1929	1929	0
208	20230914	154900	89160262	1929	1929	1929	1929	0
209	20230914	154800	89160262	1929	1929	1929	1929	0
210	20230914	154700	89160262	1929	1929	1929	1929	0
211	20230914	154600	89160262	1929	1929	1929	1929	0
212	20230914	154500	89160262	1929	1929	1929	1929	1613
213	20230914	154400	89160262	1929	1929	1929	1929	0
214	20230914	154300	89160262	1929	1929	1929	1929	0
215	20230914	154200	89160262	1929	1929	1929	1929	0
216	20230914	154100	89160262	1929	1929	1929	1929	0
217	20230914	154000	89160262	1929	1929	1929	1929	0
218	20230914	153900	89160262	1929	1929	1929	1929	0
219	20230914	153800	89160262	1929	1929	1929	1929	0
220	20230914	153700	89160262	1929	1929	1929	1929	0
221	20230914	153600	89160262	1929	1929	1929	1929	0
222	20230914	153500	89160262	1929	1929	1929	1929	0
223	20230914	153400	89160262	1929	1929	1929	1929	0
224	20230914	153300	89160262	1929	1929	1929	1929	0
225	20230914	153200	89160262	1929	1929	1929	1929	0
226	20230914	153100	89160262	1929	1929	1929	1929	0
227	20230914	153000	89160262	1929	1929	1929	1929	1613
228	20230914	152900	86048785	1930	1930	1930	1930	0
229	20230914	152800	86048785	1930	1930	1930	1930	0
230	20230914	152700	86048785	1930	1930	1930	1930	0
231	20230914	152600	86048785	1930	1930	1930	1930	0
232	20230914	152500	86048785	1930	1930	1930	1930	0
233	20230914	152400	86048785	1930	1930	1930	1930	0
234	20230914	152300	86048785	1930	1930	1930	1930	0
235	20230914	152200	86048785	1930	1930	1930	1930	0
236	20230914	152100	86048785	1930	1930	1930	1930	0
237	20230914	152000	86048785	1930	1930	1930	1930	0
238	20230914	151900	86048785	1930	1930	1931	1930	97
239	20230914	151800	85861574	1931	1931	1931	1931	0
240	20230914	151700	85861574	1931	1931	1931	1931	0
241	20230914	151600	85861574	1931	1931	1931	1931	0
242	20230914	151500	85861574	1931	1930	1931	1930	378
243	20230914	151400	85132033	1930	1930	1930	1930	0
244	20230914	151300	85132033	1930	1930	1930	1930	1000
245	20230914	151200	83202033	1930	1930	1930	1930	0
246	20230914	151100	83202033	1930	1929	1930	1929	557
247	20230914	151000	82127579	1929	1929	1929	1929	0
248	20230914	150900	82127579	1929	1929	1929	1929	0
249	20230914	150800	82127579	1929	1926	1929	1926	100
250	20230914	150700	81934976	1927	1926	1927	1926	821
251	20230914	150600	80353729	1925	1924	1925	1924	1121
252	20230914	150500	78196734	1924	1923	1924	1923	1000
253	20230914	150400	76273225	1923	1923	1923	1923	1
254	20230914	150300	76271302	1916	1916	1916	1916	0
255	20230914	150200	76271302	1916	1916	1916	1916	0
256	20230914	150100	76271302	1916	1916	1916	1916	0
257	20230914	150000	76271302	1916	1916	1916	1916	0
258	20230914	145900	76271302	1916	1923	1923	1916	1000
259	20230914	145800	74352923	1923	1923	1923	1923	0
260	20230914	145700	74352923	1923	1923	1923	1923	543
261	20230914	145600	73308734	1923	1923	1923	1923	0
262	20230914	145500	73308734	1923	1923	1923	1923	0
263	20230914	145400	73308734	1923	1922	1923	1922	1292
264	20230914	145300	70825180	1922	1922	1922	1922	0
265	20230914	145200	70825180	1922	1922	1922	1922	0
266	20230914	145100	70825180	1922	1922	1922	1922	0
267	20230914	145000	70825180	1922	1921	1922	1921	1876
268	20230914	144900	67219527	1921	1921	1921	1921	0
269	20230914	144800	67219527	1921	1921	1921	1921	0
270	20230914	144700	67219527	1921	1921	1921	1921	0
271	20230914	144600	67219527	1921	1921	1921	1921	0
272	20230914	144500	67219527	1921	1921	1921	1921	0
273	20230914	144400	67219527	1921	1921	1921	1921	0
274	20230914	144300	67219527	1921	1921	1921	1921	50
275	20230914	144200	67123477	1921	1921	1921	1921	10
276	20230914	144100	67104267	1920	1920	1920	1920	0
277	20230914	144000	67104267	1920	1920	1920	1920	934
278	20230914	143900	65310987	1920	1920	1920	1920	0
279	20230914	143800	65310987	1920	1920	1920	1920	143
280	20230914	143700	65036427	1922	1922	1922	1922	284
281	20230914	143600	64490579	1924	1924	1924	1924	0
282	20230914	143500	64490579	1924	1924	1924	1924	0
283	20230914	143400	64490579	1924	1924	1924	1924	0
284	20230914	143300	64490579	1924	1924	1924	1924	0
285	20230914	143200	64490579	1924	1924	1924	1924	0
286	20230914	143100	64490579	1924	1924	1924	1924	0
287	20230914	143000	64490579	1924	1924	1924	1924	0
288	20230914	142900	64490579	1924	1924	1924	1924	0
289	20230914	142800	64490579	1924	1924	1924	1924	0
290	20230914	142700	64490579	1924	1924	1924	1924	0
291	20230914	142600	64490579	1924	1924	1924	1924	0
292	20230914	142500	64490579	1924	1924	1924	1924	60
293	20230914	142400	64375139	1924	1924	1924	1924	0
294	20230914	142300	64375139	1924	1924	1924	1924	0
295	20230914	142200	64375139	1924	1924	1924	1924	400
296	20230914	142100	63605539	1923	1923	1923	1923	400
297	20230914	142000	62836339	1917	1917	1917	1917	13
298	20230914	141900	62811418	1915	1915	1915	1915	100
299	20230914	141800	62619918	1917	1917	1917	1917	0
300	20230914	141700	62619918	1917	1917	1917	1917	0
301	20230914	141600	62619918	1917	1917	1917	1917	0
302	20230914	141500	62619918	1917	1917	1917	1917	0
303	20230914	141400	62619918	1917	1917	1917	1917	0
304	20230914	141300	62619918	1917	1917	1917	1917	0
305	20230914	141200	62619918	1917	1917	1917	1917	0
306	20230914	141100	62619918	1917	1917	1917	1917	0
307	20230914	141000	62619918	1917	1917	1917	1917	1
308	20230914	140900	62618001	1915	1916	1916	1915	5000
309	20230914	140800	53038168	1917	1917	1917	1917	0
310	20230914	140700	53038168	1917	1917	1917	1917	0
311	20230914	140600	53038168	1917	1917	1917	1917	0
312	20230914	140500	53038168	1917	1917	1917	1917	4
313	20230914	140400	53030500	1917	1917	1917	1917	0
314	20230914	140300	53030500	1917	1917	1917	1917	32
315	20230914	140200	52969156	1926	1926	1926	1926	0
316	20230914	140100	52969156	1926	1926	1926	1926	0
317	20230914	140000	52969156	1926	1926	1926	1926	0
318	20230914	135900	52969156	1926	1926	1926	1926	0
319	20230914	135800	52969156	1926	1926	1926	1926	0
320	20230914	135700	52969156	1926	1926	1926	1926	0
321	20230914	135600	52969156	1926	1926	1926	1926	1
322	20230914	135500	52967230	1924	1924	1924	1924	0
323	20230914	135400	52967230	1924	1924	1924	1924	0
324	20230914	135300	52967230	1924	1924	1924	1924	0
325	20230914	135200	52967230	1924	1924	1924	1924	360
326	20230914	135100	52274590	1924	1924	1924	1924	0
327	20230914	135000	52274590	1924	1924	1924	1924	0
328	20230914	134900	52274590	1924	1924	1924	1924	0
329	20230914	134800	52274590	1924	1924	1924	1924	0
330	20230914	134700	52274590	1924	1924	1924	1924	0
331	20230914	134600	52274590	1924	1924	1924	1924	18
332	20230914	134500	52239958	1924	1924	1924	1924	10
333	20230914	134400	52220718	1923	1923	1923	1923	0
334	20230914	134300	52220718	1923	1923	1923	1923	0
335	20230914	134200	52220718	1923	1923	1923	1923	0
336	20230914	134100	52220718	1923	1923	1923	1923	0
337	20230914	134000	52220718	1923	1923	1923	1923	0
338	20230914	133900	52220718	1923	1923	1923	1923	579
339	20230914	133800	51107301	1916	1916	1916	1916	0
340	20230914	133700	51107301	1916	1916	1916	1916	543
341	20230914	133600	50066913	1923	1923	1923	1923	543
342	20230914	133500	49022724	1923	1923	1923	1923	0
343	20230914	133400	49022724	1923	1923	1923	1923	0
344	20230914	133300	49022724	1923	1923	1923	1923	1
345	20230914	133200	49020801	1916	1916	1916	1916	180
346	20230914	133100	48675921	1917	1917	1917	1917	0
347	20230914	133000	48675921	1917	1917	1917	1917	0
348	20230914	132900	48675921	1917	1917	1917	1917	0
349	20230914	132800	48675921	1917	1917	1917	1917	0
350	20230914	132700	48675921	1917	1917	1917	1917	71
351	20230914	132600	48539814	1917	1917	1917	1917	0
352	20230914	132500	48539814	1917	1917	1917	1917	0
353	20230914	132400	48539814	1917	1917	1917	1917	0
354	20230914	132300	48539814	1917	1917	1917	1917	0
355	20230914	132200	48539814	1917	1917	1917	1917	0
356	20230914	132100	48539814	1917	1917	1917	1917	0
357	20230914	132000	48539814	1917	1917	1917	1917	0
358	20230914	131900	48539814	1917	1917	1917	1917	0
359	20230914	131800	48539814	1917	1917	1917	1917	44
360	20230914	131700	48455466	1918	1918	1918	1918	0
361	20230914	131600	48455466	1918	1921	1921	1918	505
362	20230914	131500	47486869	1926	1926	1926	1926	0
363	20230914	131400	47486869	1926	1926	1926	1926	0
364	20230914	131300	47486869	1926	1926	1926	1926	0
365	20230914	131200	47486869	1926	1926	1926	1926	0
366	20230914	131100	47486869	1926	1926	1926	1926	0
367	20230914	131000	47486869	1926	1926	1926	1926	0
368	20230914	130900	47486869	1926	1926	1926	1926	0
369	20230914	130800	47486869	1926	1926	1926	1926	0
370	20230914	130700	47486869	1926	1926	1926	1926	0
371	20230914	130600	47486869	1926	1926	1926	1926	0
372	20230914	130500	47486869	1926	1926	1926	1926	0
373	20230914	130400	47486869	1926	1926	1926	1926	0
374	20230914	130300	47486869	1926	1926	1926	1926	0
375	20230914	130200	47486869	1926	1926	1926	1926	0
376	20230914	130100	47486869	1926	1926	1926	1926	0
377	20230914	130000	47486869	1926	1926	1926	1926	0
378	20230914	125900	47486869	1926	1926	1926	1926	0
379	20230914	125800	47486869	1926	1926	1926	1926	0
380	20230914	125700	47486869	1926	1926	1926	1926	0
381	20230914	125600	47486869	1926	1926	1926	1926	0
382	20230914	125500	47486869	1926	1926	1926	1926	0
383	20230914	125400	47486869	1926	1926	1926	1926	0
384	20230914	125300	47486869	1926	1926	1926	1926	0
385	20230914	125200	47486869	1926	1926	1926	1926	50
386	20230914	125100	47390569	1926	1926	1926	1926	0
387	20230914	125000	47390569	1926	1926	1926	1926	0
388	20230914	124900	47390569	1926	1926	1926	1926	0
389	20230914	124800	47390569	1926	1926	1926	1926	0
390	20230914	124700	47390569	1926	1926	1926	1926	0
391	20230914	124600	47390569	1926	1926	1926	1926	0
392	20230914	124500	47390569	1926	1926	1926	1926	0
393	20230914	124400	47390569	1926	1926	1926	1926	0
394	20230914	124300	47390569	1926	1926	1926	1926	0
395	20230914	124200	47390569	1926	1926	1926	1926	0
396	20230914	124100	47390569	1926	1926	1926	1926	0
397	20230914	124000	47390569	1926	1926	1926	1926	0
398	20230914	123900	47390569	1926	1926	1926	1926	37
399	20230914	123800	47319307	1926	1926	1926	1926	0
400	20230914	123700	47319307	1926	1926	1926	1926	0
401	20230914	123600	47319307	1926	1926	1926	1926	0
402	20230914	123500	47319307	1926	1926	1926	1926	0
403	20230914	123400	47319307	1926	1926	1926	1926	0
404	20230914	123300	47319307	1926	1926	1926	1926	0
405	20230914	123200	47319307	1926	1926	1926	1926	0
406	20230914	123100	47319307	1926	1926	1926	1926	0
407	20230914	123000	47319307	1926	1920	1926	1920	802
408	20230914	122900	45777067	1925	1925	1925	1925	0
409	20230914	122800	45777067	1925	1925	1925	1925	0
410	20230914	122700	45777067	1925	1925	1925	1925	0
411	20230914	122600	45777067	1925	1925	1925	1925	0
412	20230914	122500	45777067	1925	1925	1925	1925	0
413	20230914	122400	45777067	1925	1925	1925	1925	0
414	20230914	122300	45777067	1925	1925	1925	1925	100
415	20230914	122200	45584567	1926	1926	1926	1926	0
416	20230914	122100	45584567	1926	1926	1926	1926	0
417	20230914	122000	45584567	1926	1926	1926	1926	0
418	20230914	121900	45584567	1926	1926	1926	1926	0
419	20230914	121800	45584567	1926	1926	1926	1926	0
420	20230914	121700	45584567	1926	1926	1926	1926	0
421	20230914	121600	45584567	1926	1926	1926	1926	0
422	20230914	121500	45584567	1926	1926	1926	1926	0
423	20230914	121400	45584567	1926	1926	1926	1926	0
424	20230914	121300	45584567	1926	1926	1926	1926	0
425	20230914	121200	45584567	1926	1926	1926	1926	0
426	20230914	121100	45584567	1926	1926	1926	1926	0
427	20230914	121000	45584567	1926	1926	1926	1926	1
428	20230914	120900	45582641	1920	1920	1920	1920	0
429	20230914	120800	45582641	1920	1920	1920	1920	0
430	20230914	120700	45582641	1920	1920	1920	1920	0
431	20230914	120600	45582641	1920	1920	1920	1920	0
432	20230914	120500	45582641	1920	1920	1920	1920	0
433	20230914	120400	45582641	1920	1920	1920	1920	0
434	20230914	120300	45582641	1920	1920	1920	1920	0
435	20230914	120200	45582641	1920	1920	1920	1920	50
436	20230914	120100	45486641	1920	1920	1920	1920	0
437	20230914	120000	45486641	1920	1920	1920	1920	0
438	20230914	115900	45486641	1920	1920	1920	1920	0
439	20230914	115800	45486641	1920	1920	1920	1920	0
440	20230914	115700	45486641	1920	1920	1920	1920	0
441	20230914	115600	45486641	1920	1920	1920	1920	3000
442	20230914	115500	39726641	1920	1920	1920	1920	0
443	20230914	115400	39726641	1920	1920	1920	1920	109
444	20230914	115300	39517361	1920	1920	1920	1920	0
445	20230914	115200	39517361	1920	1920	1920	1920	0
446	20230914	115100	39517361	1920	1920	1920	1920	2
447	20230914	115000	39513521	1929	1929	1929	1929	0
448	20230914	114900	39513521	1929	1929	1929	1929	0
449	20230914	114800	39513521	1929	1929	1929	1929	0
450	20230914	114700	39513521	1929	1929	1929	1929	0
451	20230914	114600	39513521	1929	1929	1929	1929	0
452	20230914	114500	39513521	1929	1929	1929	1929	0
453	20230914	114400	39513521	1929	1929	1929	1929	0
454	20230914	114300	39513521	1929	1929	1929	1929	0
455	20230914	114200	39513521	1929	1929	1929	1929	1
456	20230914	114100	39511592	1929	1929	1929	1929	0
457	20230914	114000	39511592	1929	1929	1929	1929	0
458	20230914	113900	39511592	1929	1929	1929	1929	0
459	20230914	113800	39511592	1929	1929	1929	1929	600
460	20230914	113700	38354192	1920	1920	1920	1920	0
461	20230914	113600	38354192	1920	1920	1920	1920	0
462	20230914	113500	38354192	1920	1920	1920	1920	0
463	20230914	113400	38354192	1920	1921	1921	1920	520
464	20230914	113300	37355700	1929	1929	1929	1929	0
465	20230914	113200	37355700	1929	1929	1929	1929	0
466	20230914	113100	37355700	1929	1929	1929	1929	0
467	20230914	113000	37355700	1929	1929	1929	1929	0
468	20230914	112900	37355700	1929	1929	1929	1929	0
469	20230914	112800	37355700	1929	1929	1929	1929	0
470	20230914	112700	37355700	1929	1929	1929	1929	0
471	20230914	112600	37355700	1929	1929	1929	1929	0
472	20230914	112500	37355700	1929	1929	1929	1929	0
473	20230914	112400	37355700	1929	1929	1929	1929	0
474	20230914	112300	37355700	1929	1929	1929	1929	0
475	20230914	112200	37355700	1929	1922	1929	1920	2001
476	20230914	112100	33512115	1929	1929	1929	1929	0
477	20230914	112000	33512115	1929	1929	1929	1929	0
478	20230914	111900	33512115	1929	1929	1929	1929	0
479	20230914	111800	33512115	1929	1929	1929	1929	19
480	20230914	111700	33475464	1929	1929	1929	1929	0
481	20230914	111600	33475464	1929	1929	1929	1929	0
482	20230914	111500	33475464	1929	1929	1929	1929	0
483	20230914	111400	33475464	1929	1929	1929	1929	0
484	20230914	111300	33475464	1929	1929	1929	1929	0
485	20230914	111200	33475464	1929	1929	1929	1929	0
486	20230914	111100	33475464	1929	1929	1929	1929	0
487	20230914	111000	33475464	1929	1929	1929	1929	0
488	20230914	110900	33475464	1929	1929	1929	1929	0
489	20230914	110800	33475464	1929	1929	1929	1929	0
490	20230914	110700	33475464	1929	1929	1929	1929	0
491	20230914	110600	33475464	1929	1929	1929	1929	0
492	20230914	110500	33475464	1929	1929	1929	1929	0
493	20230914	110400	33475464	1929	1929	1929	1929	10
494	20230914	110300	33456174	1929	1929	1929	1929	5
495	20230914	110200	33446529	1931	1931	1931	1931	0
496	20230914	110100	33446529	1931	1931	1931	1931	0
497	20230914	110000	33446529	1931	1931	1931	1931	0
498	20230914	105900	33446529	1931	1931	1931	1931	0
499	20230914	105800	33446529	1931	1930	1931	1930	233
500	20230914	105700	32996622	1930	1930	1930	1930	0
501	20230914	105600	32996622	1930	1930	1930	1930	0
502	20230914	105500	32996622	1930	1930	1930	1930	0
503	20230914	105400	32996622	1930	1930	1930	1930	0
504	20230914	105300	32996622	1930	1930	1930	1930	3
505	20230914	105200	32990832	1930	1929	1930	1929	845
506	20230914	105100	31360027	1929	1929	1929	1929	400
507	20230914	105000	30588427	1930	1930	1930	1930	0
508	20230914	104900	30588427	1930	1930	1930	1930	0
509	20230914	104800	30588427	1930	1930	1930	1930	0
510	20230914	104700	30588427	1930	1930	1930	1930	0
511	20230914	104600	30588427	1930	1930	1930	1930	0
512	20230914	104500	30588427	1930	1930	1930	1930	0
513	20230914	104400	30588427	1930	1930	1930	1930	600
514	20230914	104300	29430427	1921	1921	1921	1921	1
515	20230914	104200	29428506	1930	1930	1930	1930	0
516	20230914	104100	29428506	1930	1930	1930	1930	0
517	20230914	104000	29428506	1930	1930	1930	1930	0
518	20230914	103900	29428506	1930	1930	1930	1930	0
519	20230914	103800	29428506	1930	1930	1930	1930	50
520	20230914	103700	29332006	1930	1930	1930	1930	0
521	20230914	103600	29332006	1930	1930	1930	1930	0
522	20230914	103500	29332006	1930	1930	1930	1930	1
523	20230914	103400	29330076	1930	1930	1930	1930	0
524	20230914	103300	29330076	1930	1930	1930	1930	0
525	20230914	103200	29330076	1930	1930	1930	1930	0
526	20230914	103100	29330076	1930	1930	1930	1930	0
527	20230914	103000	29330076	1930	1930	1930	1930	0
528	20230914	102900	29330076	1930	1930	1930	1930	0
529	20230914	102800	29330076	1930	1930	1930	1930	0
530	20230914	102700	29330076	1930	1930	1930	1930	0
531	20230914	102600	29330076	1930	1930	1930	1930	1
532	20230914	102500	29328146	1921	1921	1921	1921	0
533	20230914	102400	29328146	1921	1921	1921	1921	0
534	20230914	102300	29328146	1921	1921	1921	1921	500
535	20230914	102200	28367646	1930	1930	1930	1930	1300
536	20230914	102100	25858646	1930	1930	1930	1930	500
537	20230914	102000	24893646	1930	1930	1930	1930	1200
538	20230914	101900	22577646	1930	1930	1930	1930	0
539	20230914	101800	22577646	1930	1930	1930	1930	1
540	20230914	101700	22575716	1921	1921	1921	1921	0
541	20230914	101600	22575716	1921	1921	1921	1921	0
542	20230914	101500	22575716	1921	1921	1921	1921	0
543	20230914	101400	22575716	1921	1921	1921	1921	5
544	20230914	101300	22566111	1925	1925	1925	1925	0
545	20230914	101200	22566111	1925	1925	1925	1925	0
546	20230914	101100	22566111	1925	1925	1925	1925	0
547	20230914	101000	22566111	1925	1925	1925	1925	605
548	20230914	100900	21401486	1930	1930	1930	1930	80
549	20230914	100800	21247086	1930	1930	1930	1930	0
550	20230914	100700	21247086	1930	1930	1930	1930	0
551	20230914	100600	21247086	1930	1930	1930	1930	0
552	20230914	100500	21247086	1930	1930	1930	1930	0
553	20230914	100400	21247086	1930	1930	1930	1930	0
554	20230914	100300	21247086	1930	1930	1930	1930	0
555	20230914	100200	21247086	1930	1930	1930	1930	0
556	20230914	100100	21247086	1930	1930	1930	1930	0
557	20230914	100000	21247086	1930	1930	1930	1930	0
558	20230914	095900	21247086	1930	1930	1930	1930	5
559	20230914	095800	21237436	1930	1930	1930	1930	2
560	20230914	095700	21233576	1930	1930	1930	1930	0
561	20230914	095600	21233576	1930	1930	1930	1930	0
562	20230914	095500	21233576	1930	1930	1930	1930	0
563	20230914	095400	21233576	1930	1930	1930	1930	0
564	20230914	095300	21233576	1930	1930	1930	1930	0
565	20230914	095200	21233576	1930	1930	1930	1930	0
566	20230914	095100	21233576	1930	1930	1930	1930	0
567	20230914	095000	21233576	1930	1930	1930	1930	0
568	20230914	094900	21233576	1930	1930	1930	1930	0
569	20230914	094800	21233576	1930	1930	1930	1930	0
570	20230914	094700	21233576	1930	1930	1930	1930	0
571	20230914	094600	21233576	1930	1930	1930	1930	0
572	20230914	094500	21233576	1930	1930	1930	1930	0
573	20230914	094400	21233576	1930	1930	1930	1930	0
574	20230914	094300	21233576	1930	1930	1930	1930	0
575	20230914	094200	21233576	1930	1930	1930	1930	0
576	20230914	094100	21233576	1930	1930	1930	1930	0
577	20230914	094000	21233576	1930	1930	1930	1930	0
578	20230914	093900	21233576	1930	1930	1930	1930	0
579	20230914	093800	21233576	1930	1930	1930	1930	377
580	20230914	093700	20505966	1930	1930	1930	1930	0
581	20230914	093600	20505966	1930	1930	1930	1930	0
582	20230914	093500	20505966	1930	1930	1930	1930	0
583	20230914	093400	20505966	1930	1930	1930	1930	0
584	20230914	093300	20505966	1930	1930	1930	1930	0
585	20230914	093200	20505966	1930	1930	1930	1930	1
586	20230914	093100	20504036	1930	1930	1930	1930	421
587	20230914	093000	19691506	1920	1920	1920	1920	0
588	20230914	092900	19691506	1920	1920	1920	1920	0
589	20230914	092800	19691506	1920	1920	1920	1920	1
590	20230914	092700	19689586	1930	1930	1930	1930	1
591	20230914	092600	19687656	1930	1929	1930	1929	450
592	20230914	092500	18819239	1929	1929	1929	1929	11
593	20230914	092400	18798020	1929	1929	1929	1929	1
594	20230914	092300	18796091	1928	1928	1928	1928	0
595	20230914	092200	18796091	1928	1928	1928	1928	0
596	20230914	092100	18796091	1928	1928	1928	1928	0
597	20230914	092000	18796091	1928	1928	1928	1928	0
598	20230914	091900	18796091	1928	1928	1928	1928	1
599	20230914	091800	18794163	1928	1922	1928	1922	268
600	20230914	091700	18278802	1922	1922	1922	1922	1
601	20230914	091600	18276880	1918	1918	1918	1918	7572
602	20230914	091500	3753784	1919	1919	1919	1919	0
603	20230914	091400	3753784	1919	1919	1919	1919	150
604	20230914	091300	3465934	1921	1921	1921	1921	30
605	20230914	091200	3408304	1921	1918	1921	1918	1301
606	20230914	091100	909383	1921	1921	1921	1921	0
607	20230914	091000	909383	1921	1921	1921	1921	0
608	20230914	090900	909383	1921	1921	1921	1921	0
609	20230914	090800	909383	1921	1921	1921	1921	23
610	20230914	090700	865200	1921	1921	1921	1921	0
611	20230914	090600	865200	1921	1921	1921	1921	0
612	20230914	090500	865200	1921	1915	1921	1915	139
613	20230914	090400	599009	1912	1913	1913	1912	138
614	20230914	090300	335089	1921	1921	1921	1921	0
615	20230914	090200	335089	1921	1921	1921	1921	24
616	20230914	090100	288985	1921	1921	1921	1921	1
617	20230914	090000	287064	1920	1913	1920	1913	150