KissMeData/047770/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191700	74775068	1916	1916	1916	1916	6252
3	20230913	191600	74775068	1916	1916	1916	1916	0
4	20230913	191500	74775068	1916	1916	1916	1916	0
5	20230913	191400	74775068	1916	1916	1916	1916	0
6	20230913	191300	74775068	1916	1916	1916	1916	0
7	20230913	191200	74775068	1916	1916	1916	1916	0
8	20230913	191100	74775068	1916	1916	1916	1916	0
9	20230913	191000	74775068	1916	1916	1916	1916	0
10	20230913	190900	74775068	1916	1916	1916	1916	0
11	20230913	190800	74775068	1916	1916	1916	1916	0
12	20230913	190700	74775068	1916	1916	1916	1916	0
13	20230913	190600	74775068	1916	1916	1916	1916	0
14	20230913	190500	74775068	1916	1916	1916	1916	0
15	20230913	190400	74775068	1916	1916	1916	1916	0
16	20230913	190300	74775068	1916	1916	1916	1916	0
17	20230913	190200	74775068	1916	1916	1916	1916	0
18	20230913	190100	74775068	1916	1916	1916	1916	0
19	20230913	190000	74775068	1916	1916	1916	1916	0
20	20230913	185900	74775068	1916	1916	1916	1916	0
21	20230913	185800	74775068	1916	1916	1916	1916	0
22	20230913	185700	74775068	1916	1916	1916	1916	0
23	20230913	185600	74775068	1916	1916	1916	1916	0
24	20230913	185500	74775068	1916	1916	1916	1916	0
25	20230913	185400	74775068	1916	1916	1916	1916	0
26	20230913	185300	74775068	1916	1916	1916	1916	0
27	20230913	185200	74775068	1916	1916	1916	1916	0
28	20230913	185100	74775068	1916	1916	1916	1916	0
29	20230913	185000	74775068	1916	1916	1916	1916	0
30	20230913	184900	74775068	1916	1916	1916	1916	0
31	20230913	184800	74775068	1916	1916	1916	1916	0
32	20230913	184700	74775068	1916	1916	1916	1916	6252
33	20230913	184600	74775068	1916	1916	1916	1916	0
34	20230913	184500	74775068	1916	1916	1916	1916	0
35	20230913	184400	74775068	1916	1916	1916	1916	0
36	20230913	184300	74775068	1916	1916	1916	1916	0
37	20230913	184200	74775068	1916	1916	1916	1916	0
38	20230913	184100	74775068	1916	1916	1916	1916	0
39	20230913	184000	74775068	1916	1916	1916	1916	0
40	20230913	183900	74775068	1916	1916	1916	1916	0
41	20230913	183800	74775068	1916	1916	1916	1916	0
42	20230913	183700	74775068	1916	1916	1916	1916	0
43	20230913	183600	74775068	1916	1916	1916	1916	0
44	20230913	183500	74775068	1916	1916	1916	1916	0
45	20230913	183400	74775068	1916	1916	1916	1916	0
46	20230913	183300	74775068	1916	1916	1916	1916	0
47	20230913	183200	74775068	1916	1916	1916	1916	0
48	20230913	183100	74775068	1916	1916	1916	1916	0
49	20230913	183000	74775068	1916	1916	1916	1916	0
50	20230913	182900	74775068	1916	1916	1916	1916	0
51	20230913	182800	74775068	1916	1916	1916	1916	0
52	20230913	182700	74775068	1916	1916	1916	1916	0
53	20230913	182600	74775068	1916	1916	1916	1916	0
54	20230913	182500	74775068	1916	1916	1916	1916	0
55	20230913	182400	74775068	1916	1916	1916	1916	0
56	20230913	182300	74775068	1916	1916	1916	1916	0
57	20230913	182200	74775068	1916	1916	1916	1916	0
58	20230913	182100	74775068	1916	1916	1916	1916	0
59	20230913	182000	74775068	1916	1916	1916	1916	0
60	20230913	181900	74775068	1916	1916	1916	1916	0
61	20230913	181800	74775068	1916	1916	1916	1916	0
62	20230913	181700	74775068	1916	1916	1916	1916	6252
63	20230913	181600	74775068	1916	1916	1916	1916	0
64	20230913	181500	74775068	1916	1916	1916	1916	0
65	20230913	181400	74775068	1916	1916	1916	1916	0
66	20230913	181300	74775068	1916	1916	1916	1916	0
67	20230913	181200	74775068	1916	1916	1916	1916	0
68	20230913	181100	74775068	1916	1916	1916	1916	0
69	20230913	181000	74775068	1916	1916	1916	1916	0
70	20230913	180900	74775068	1916	1916	1916	1916	0
71	20230913	180800	74775068	1916	1916	1916	1916	0
72	20230913	180700	74775068	1916	1916	1916	1916	0
73	20230913	180600	74775068	1916	1916	1916	1916	0
74	20230913	180500	74775068	1916	1916	1916	1916	0
75	20230913	180400	74775068	1916	1916	1916	1916	0
76	20230913	180300	74775068	1916	1916	1916	1916	0
77	20230913	180200	74775068	1916	1916	1916	1916	0
78	20230913	180100	74775068	1916	1916	1916	1916	0
79	20230913	180000	74775068	1916	1916	1916	1916	0
80	20230913	175900	74775068	1916	1916	1916	1916	0
81	20230913	175800	74775068	1916	1916	1916	1916	0
82	20230913	175700	74775068	1916	1916	1916	1916	0
83	20230913	175600	74775068	1916	1916	1916	1916	0
84	20230913	175500	74775068	1916	1916	1916	1916	0
85	20230913	175400	74775068	1916	1916	1916	1916	0
86	20230913	175300	74775068	1916	1916	1916	1916	0
87	20230913	175200	74775068	1916	1916	1916	1916	0
88	20230913	175100	74775068	1916	1916	1916	1916	0
89	20230913	175000	74775068	1916	1916	1916	1916	0
90	20230913	174900	74775068	1916	1916	1916	1916	0
91	20230913	174800	74775068	1916	1916	1916	1916	0
92	20230913	174700	74775068	1916	1916	1916	1916	6252
93	20230913	174600	74775068	1916	1916	1916	1916	0
94	20230913	174500	74775068	1916	1916	1916	1916	0
95	20230913	174400	74775068	1916	1916	1916	1916	0
96	20230913	174300	74775068	1916	1916	1916	1916	0
97	20230913	174200	74775068	1916	1916	1916	1916	0
98	20230913	174100	74775068	1916	1916	1916	1916	0
99	20230913	174000	74775068	1916	1916	1916	1916	0
100	20230913	173900	74775068	1916	1916	1916	1916	0
101	20230913	173800	74775068	1916	1916	1916	1916	0
102	20230913	173700	74775068	1916	1916	1916	1916	0
103	20230913	173600	74775068	1916	1916	1916	1916	0
104	20230913	173500	74775068	1916	1916	1916	1916	0
105	20230913	173400	74775068	1916	1916	1916	1916	0
106	20230913	173300	74775068	1916	1916	1916	1916	0
107	20230913	173200	74775068	1916	1916	1916	1916	0
108	20230913	173100	74775068	1916	1916	1916	1916	0
109	20230913	173000	74775068	1916	1916	1916	1916	0
110	20230913	172900	74775068	1916	1916	1916	1916	0
111	20230913	172800	74775068	1916	1916	1916	1916	0
112	20230913	172700	74775068	1916	1916	1916	1916	0
113	20230913	172600	74775068	1916	1916	1916	1916	0
114	20230913	172500	74775068	1916	1916	1916	1916	0
115	20230913	172400	74775068	1916	1916	1916	1916	0
116	20230913	172300	74775068	1916	1916	1916	1916	0
117	20230913	172200	74775068	1916	1916	1916	1916	0
118	20230913	172100	74775068	1916	1916	1916	1916	0
119	20230913	172000	74775068	1916	1916	1916	1916	0
120	20230913	171900	74775068	1916	1916	1916	1916	0
121	20230913	171800	74775068	1916	1916	1916	1916	0
122	20230913	171700	74775068	1916	1916	1916	1916	6252
123	20230913	171600	74775068	1916	1916	1916	1916	0
124	20230913	171500	74775068	1916	1916	1916	1916	0
125	20230913	171400	74775068	1916	1916	1916	1916	0
126	20230913	171300	74775068	1916	1916	1916	1916	0
127	20230913	171200	74775068	1916	1916	1916	1916	0
128	20230913	171100	74775068	1916	1916	1916	1916	0
129	20230913	171000	74775068	1916	1916	1916	1916	0
130	20230913	170900	74775068	1916	1916	1916	1916	0
131	20230913	170800	74775068	1916	1916	1916	1916	0
132	20230913	170700	74775068	1916	1916	1916	1916	0
133	20230913	170600	74775068	1916	1916	1916	1916	0
134	20230913	170500	74775068	1916	1916	1916	1916	0
135	20230913	170400	74775068	1916	1916	1916	1916	0
136	20230913	170300	74775068	1916	1916	1916	1916	0
137	20230913	170200	74775068	1916	1916	1916	1916	0
138	20230913	170100	74775068	1916	1916	1916	1916	0
139	20230913	170000	74775068	1916	1916	1916	1916	0
140	20230913	165900	74775068	1916	1916	1916	1916	0
141	20230913	165800	74775068	1916	1916	1916	1916	0
142	20230913	165700	74775068	1916	1916	1916	1916	0
143	20230913	165600	74775068	1916	1916	1916	1916	0
144	20230913	165500	74775068	1916	1916	1916	1916	0
145	20230913	165400	74775068	1916	1916	1916	1916	0
146	20230913	165300	74775068	1916	1916	1916	1916	0
147	20230913	165200	74775068	1916	1916	1916	1916	0
148	20230913	165100	74775068	1916	1916	1916	1916	0
149	20230913	165000	74775068	1916	1916	1916	1916	0
150	20230913	164900	74775068	1916	1916	1916	1916	0
151	20230913	164800	74775068	1916	1916	1916	1916	0
152	20230913	164700	74775068	1916	1916	1916	1916	6252
153	20230913	164600	74775068	1916	1916	1916	1916	0
154	20230913	164500	74775068	1916	1916	1916	1916	0
155	20230913	164400	74775068	1916	1916	1916	1916	0
156	20230913	164300	74775068	1916	1916	1916	1916	0
157	20230913	164200	74775068	1916	1916	1916	1916	0
158	20230913	164100	74775068	1916	1916	1916	1916	0
159	20230913	164000	74775068	1916	1916	1916	1916	0
160	20230913	163900	74775068	1916	1916	1916	1916	0
161	20230913	163800	74775068	1916	1916	1916	1916	0
162	20230913	163700	74775068	1916	1916	1916	1916	0
163	20230913	163600	74775068	1916	1916	1916	1916	0
164	20230913	163500	74775068	1916	1916	1916	1916	0
165	20230913	163400	74775068	1916	1916	1916	1916	0
166	20230913	163300	74775068	1916	1916	1916	1916	0
167	20230913	163200	74775068	1916	1916	1916	1916	0
168	20230913	163100	74775068	1916	1916	1916	1916	0
169	20230913	163000	74775068	1916	1916	1916	1916	0
170	20230913	162900	74775068	1916	1916	1916	1916	0
171	20230913	162800	74775068	1916	1916	1916	1916	0
172	20230913	162700	74775068	1916	1916	1916	1916	0
173	20230913	162600	74775068	1916	1916	1916	1916	0
174	20230913	162500	74775068	1916	1916	1916	1916	0
175	20230913	162400	74775068	1916	1916	1916	1916	0
176	20230913	162300	74775068	1916	1916	1916	1916	0
177	20230913	162200	74775068	1916	1916	1916	1916	0
178	20230913	162100	74775068	1916	1916	1916	1916	0
179	20230913	162000	74775068	1916	1916	1916	1916	0
180	20230913	161900	74775068	1916	1916	1916	1916	0
181	20230913	161800	74775068	1916	1916	1916	1916	0
182	20230913	161700	74775068	1916	1916	1916	1916	6252
183	20230913	161600	74775068	1916	1916	1916	1916	0
184	20230913	161500	74775068	1916	1916	1916	1916	0
185	20230913	161400	74775068	1916	1916	1916	1916	0
186	20230913	161300	74775068	1916	1916	1916	1916	0
187	20230913	161200	74775068	1916	1916	1916	1916	0
188	20230913	161100	74775068	1916	1916	1916	1916	0
189	20230913	161000	74775068	1916	1916	1916	1916	0
190	20230913	160900	74775068	1916	1916	1916	1916	0
191	20230913	160800	74775068	1916	1916	1916	1916	0
192	20230913	160700	74775068	1916	1916	1916	1916	0
193	20230913	160600	74775068	1916	1916	1916	1916	0
194	20230913	160500	74775068	1916	1916	1916	1916	0
195	20230913	160400	74775068	1916	1916	1916	1916	0
196	20230913	160300	74775068	1916	1916	1916	1916	0
197	20230913	160200	74775068	1916	1916	1916	1916	0
198	20230913	160100	74775068	1916	1916	1916	1916	0
199	20230913	160000	74775068	1916	1916	1916	1916	0
200	20230913	155900	74775068	1916	1916	1916	1916	0
201	20230913	155800	74775068	1916	1916	1916	1916	0
202	20230913	155700	74775068	1916	1916	1916	1916	0
203	20230913	155600	74775068	1916	1916	1916	1916	0
204	20230913	155500	74775068	1916	1916	1916	1916	0
205	20230913	155400	74775068	1916	1916	1916	1916	0
206	20230913	155300	74775068	1916	1916	1916	1916	0
207	20230913	155200	74775068	1916	1916	1916	1916	0
208	20230913	155100	74775068	1916	1916	1916	1916	0
209	20230913	155000	74775068	1916	1916	1916	1916	0
210	20230913	154900	74775068	1916	1916	1916	1916	0
211	20230913	154800	74775068	1916	1916	1916	1916	0
212	20230913	154700	74775068	1916	1916	1916	1916	6252
213	20230913	154600	74775068	1916	1916	1916	1916	0
214	20230913	154500	74775068	1916	1916	1916	1916	0
215	20230913	154400	74775068	1916	1916	1916	1916	0
216	20230913	154300	74775068	1916	1916	1916	1916	0
217	20230913	154200	74775068	1916	1916	1916	1916	0
218	20230913	154100	74775068	1916	1916	1916	1916	0
219	20230913	154000	74775068	1916	1916	1916	1916	0
220	20230913	153900	74775068	1916	1916	1916	1916	0
221	20230913	153800	74775068	1916	1916	1916	1916	0
222	20230913	153700	74775068	1916	1916	1916	1916	0
223	20230913	153600	74775068	1916	1916	1916	1916	0
224	20230913	153500	74775068	1916	1916	1916	1916	0
225	20230913	153400	74775068	1916	1916	1916	1916	0
226	20230913	153300	74775068	1916	1916	1916	1916	0
227	20230913	153200	74775068	1916	1916	1916	1916	0
228	20230913	153100	74775068	1916	1916	1916	1916	0
229	20230913	153000	74775068	1916	1916	1916	1916	6252
230	20230913	152900	62796236	1925	1925	1925	1925	0
231	20230913	152800	62796236	1925	1925	1925	1925	0
232	20230913	152700	62796236	1925	1925	1925	1925	0
233	20230913	152600	62796236	1925	1925	1925	1925	0
234	20230913	152500	62796236	1925	1925	1925	1925	0
235	20230913	152400	62796236	1925	1925	1925	1925	0
236	20230913	152300	62796236	1925	1925	1925	1925	0
237	20230913	152200	62796236	1925	1925	1925	1925	0
238	20230913	152100	62796236	1925	1925	1925	1925	0
239	20230913	152000	62796236	1925	1925	1925	1925	0
240	20230913	151900	62796236	1925	1925	1925	1925	0
241	20230913	151800	62796236	1925	1925	1925	1925	0
242	20230913	151700	62796236	1925	1925	1925	1925	0
243	20230913	151600	62796236	1925	1925	1925	1925	0
244	20230913	151500	62796236	1925	1923	1925	1923	501
245	20230913	151400	61832811	1923	1923	1923	1923	0
246	20230913	151300	61832811	1923	1923	1923	1923	0
247	20230913	151200	61832811	1923	1923	1923	1923	0
248	20230913	151100	61832811	1923	1923	1923	1923	0
249	20230913	151000	61832811	1923	1921	1923	1918	965
250	20230913	150900	59981871	1923	1923	1923	1923	0
251	20230913	150800	59981871	1923	1923	1923	1923	0
252	20230913	150700	59981871	1923	1923	1923	1920	54
253	20230913	150600	59878032	1923	1923	1923	1923	0
254	20230913	150500	59878032	1923	1923	1923	1923	0
255	20230913	150400	59878032	1923	1923	1923	1923	1
256	20230913	150300	59876109	1924	1924	1924	1924	0
257	20230913	150200	59876109	1924	1924	1924	1924	0
258	20230913	150100	59876109	1924	1924	1924	1924	0
259	20230913	150000	59876109	1924	1924	1924	1924	0
260	20230913	145900	59876109	1924	1924	1924	1924	0
261	20230913	145800	59876109	1924	1924	1924	1924	0
262	20230913	145700	59876109	1924	1924	1924	1924	0
263	20230913	145600	59876109	1924	1924	1924	1924	0
264	20230913	145500	59876109	1924	1924	1924	1924	0
265	20230913	145400	59876109	1924	1924	1924	1924	0
266	20230913	145300	59876109	1924	1924	1924	1924	0
267	20230913	145200	59876109	1924	1924	1924	1924	0
268	20230913	145100	59876109	1924	1924	1924	1924	0
269	20230913	145000	59876109	1924	1924	1924	1924	0
270	20230913	144900	59876109	1924	1924	1924	1924	0
271	20230913	144800	59876109	1924	1924	1924	1924	0
272	20230913	144700	59876109	1924	1924	1924	1924	0
273	20230913	144600	59876109	1924	1924	1924	1924	0
274	20230913	144500	59876109	1924	1924	1924	1924	0
275	20230913	144400	59876109	1924	1920	1924	1919	2488
276	20230913	144300	55097793	1921	1921	1921	1921	1000
277	20230913	144200	53176793	1921	1921	1921	1921	0
278	20230913	144100	53176793	1921	1921	1921	1921	1
279	20230913	144000	53174872	1925	1925	1925	1925	0
280	20230913	143900	53174872	1925	1925	1925	1925	0
281	20230913	143800	53174872	1925	1925	1925	1925	1
282	20230913	143700	53172947	1926	1926	1926	1926	0
283	20230913	143600	53172947	1926	1926	1926	1926	0
284	20230913	143500	53172947	1926	1926	1926	1926	0
285	20230913	143400	53172947	1926	1926	1926	1926	0
286	20230913	143300	53172947	1926	1926	1926	1926	0
287	20230913	143200	53172947	1926	1926	1926	1926	0
288	20230913	143100	53172947	1926	1926	1926	1926	0
289	20230913	143000	53172947	1926	1926	1926	1926	0
290	20230913	142900	53172947	1926	1926	1926	1926	0
291	20230913	142800	53172947	1926	1926	1926	1926	0
292	20230913	142700	53172947	1926	1926	1926	1926	0
293	20230913	142600	53172947	1926	1926	1926	1926	0
294	20230913	142500	53172947	1926	1926	1926	1926	0
295	20230913	142400	53172947	1926	1926	1926	1926	0
296	20230913	142300	53172947	1926	1926	1926	1926	1
297	20230913	142200	53171021	1926	1926	1926	1926	0
298	20230913	142100	53171021	1926	1926	1926	1926	0
299	20230913	142000	53171021	1926	1926	1926	1926	0
300	20230913	141900	53171021	1926	1926	1926	1926	0
301	20230913	141800	53171021	1926	1926	1926	1926	0
302	20230913	141700	53171021	1926	1926	1926	1926	0
303	20230913	141600	53171021	1926	1926	1926	1926	0
304	20230913	141500	53171021	1926	1926	1926	1926	0
305	20230913	141400	53171021	1926	1926	1926	1926	0
306	20230913	141300	53171021	1926	1926	1926	1926	0
307	20230913	141200	53171021	1926	1926	1926	1926	0
308	20230913	141100	53171021	1926	1926	1926	1926	0
309	20230913	141000	53171021	1926	1926	1926	1926	0
310	20230913	140900	53171021	1926	1926	1926	1926	0
311	20230913	140800	53171021	1926	1926	1926	1926	2
312	20230913	140700	53167169	1926	1926	1926	1926	0
313	20230913	140600	53167169	1926	1926	1926	1926	1
314	20230913	140500	53165243	1926	1926	1926	1926	501
315	20230913	140400	52200317	1921	1921	1921	1921	311
316	20230913	140300	51602886	1921	1921	1921	1921	0
317	20230913	140200	51602886	1921	1921	1921	1921	63
318	20230913	140100	51481863	1921	1921	1921	1921	0
319	20230913	140000	51481863	1921	1921	1921	1921	37
320	20230913	135900	51410786	1926	1926	1926	1926	8
321	20230913	135800	51395378	1926	1926	1926	1926	0
322	20230913	135700	51395378	1926	1926	1926	1926	0
323	20230913	135600	51395378	1926	1926	1926	1926	0
324	20230913	135500	51395378	1926	1926	1926	1926	0
325	20230913	135400	51395378	1926	1926	1926	1926	0
326	20230913	135300	51395378	1926	1926	1926	1926	0
327	20230913	135200	51395378	1926	1926	1926	1926	0
328	20230913	135100	51395378	1926	1926	1926	1926	0
329	20230913	135000	51395378	1926	1926	1926	1926	0
330	20230913	134900	51395378	1926	1926	1926	1926	0
331	20230913	134800	51395378	1926	1926	1926	1926	0
332	20230913	134700	51395378	1926	1926	1926	1926	0
333	20230913	134600	51395378	1926	1926	1926	1926	0
334	20230913	134500	51395378	1926	1926	1926	1926	35
335	20230913	134400	51327968	1926	1926	1926	1926	0
336	20230913	134300	51327968	1926	1926	1926	1926	0
337	20230913	134200	51327968	1926	1926	1926	1926	20
338	20230913	134100	51289448	1926	1926	1926	1926	0
339	20230913	134000	51289448	1926	1926	1926	1926	0
340	20230913	133900	51289448	1926	1926	1926	1926	0
341	20230913	133800	51289448	1926	1926	1926	1926	0
342	20230913	133700	51289448	1926	1926	1926	1926	0
343	20230913	133600	51289448	1926	1926	1926	1926	0
344	20230913	133500	51289448	1926	1926	1926	1926	0
345	20230913	133400	51289448	1926	1926	1926	1926	0
346	20230913	133300	51289448	1926	1926	1926	1926	0
347	20230913	133200	51289448	1926	1926	1926	1926	0
348	20230913	133100	51289448	1926	1926	1926	1926	0
349	20230913	133000	51289448	1926	1926	1926	1926	0
350	20230913	132900	51289448	1926	1926	1926	1926	0
351	20230913	132800	51289448	1926	1926	1926	1926	0
352	20230913	132700	51289448	1926	1926	1926	1926	5
353	20230913	132600	51279818	1927	1927	1927	1927	0
354	20230913	132500	51279818	1927	1927	1927	1927	0
355	20230913	132400	51279818	1927	1927	1927	1927	0
356	20230913	132300	51279818	1927	1927	1927	1927	0
357	20230913	132200	51279818	1927	1927	1927	1927	900
358	20230913	132100	49545518	1921	1921	1921	1921	972
359	20230913	132000	47678306	1927	1926	1927	1926	333
360	20230913	131900	47036933	1926	1926	1926	1926	0
361	20230913	131800	47036933	1926	1926	1926	1926	0
362	20230913	131700	47036933	1926	1926	1926	1926	0
363	20230913	131600	47036933	1926	1926	1926	1926	0
364	20230913	131500	47036933	1926	1926	1926	1926	0
365	20230913	131400	47036933	1926	1926	1926	1926	0
366	20230913	131300	47036933	1926	1926	1926	1926	0
367	20230913	131200	47036933	1926	1926	1926	1926	0
368	20230913	131100	47036933	1926	1926	1926	1926	476
369	20230913	131000	46120157	1926	1926	1926	1926	0
370	20230913	130900	46120157	1926	1926	1926	1926	0
371	20230913	130800	46120157	1926	1926	1926	1926	0
372	20230913	130700	46120157	1926	1926	1926	1926	0
373	20230913	130600	46120157	1926	1926	1926	1926	0
374	20230913	130500	46120157	1926	1926	1926	1926	0
375	20230913	130400	46120157	1926	1926	1926	1926	0
376	20230913	130300	46120157	1926	1926	1926	1926	0
377	20230913	130200	46120157	1926	1926	1926	1926	1
378	20230913	130100	46118231	1922	1922	1922	1922	0
379	20230913	130000	46118231	1922	1922	1922	1922	0
380	20230913	125900	46118231	1922	1922	1922	1922	0
381	20230913	125800	46118231	1922	1922	1922	1922	0
382	20230913	125700	46118231	1922	1922	1922	1922	0
383	20230913	125600	46118231	1922	1922	1922	1922	0
384	20230913	125500	46118231	1922	1922	1922	1922	215
385	20230913	125400	45705001	1924	1924	1924	1924	0
386	20230913	125300	45705001	1924	1924	1924	1924	0
387	20230913	125200	45705001	1924	1924	1924	1924	0
388	20230913	125100	45705001	1924	1924	1924	1924	0
389	20230913	125000	45705001	1924	1924	1924	1924	0
390	20230913	124900	45705001	1924	1924	1924	1924	0
391	20230913	124800	45705001	1924	1924	1924	1924	0
392	20230913	124700	45705001	1924	1924	1924	1924	522
393	20230913	124600	44700673	1925	1925	1925	1925	0
394	20230913	124500	44700673	1925	1925	1925	1925	0
395	20230913	124400	44700673	1925	1925	1925	1925	0
396	20230913	124300	44700673	1925	1925	1925	1925	0
397	20230913	124200	44700673	1925	1925	1925	1925	0
398	20230913	124100	44700673	1925	1925	1925	1925	59
399	20230913	124000	44587098	1927	1927	1927	1927	0
400	20230913	123900	44587098	1927	1927	1927	1927	0
401	20230913	123800	44587098	1927	1927	1927	1927	0
402	20230913	123700	44587098	1927	1927	1927	1927	0
403	20230913	123600	44587098	1927	1927	1927	1927	400
404	20230913	123500	43816298	1927	1927	1927	1927	0
405	20230913	123400	43816298	1927	1927	1927	1927	0
406	20230913	123300	43816298	1927	1927	1927	1927	178
407	20230913	123200	43473292	1926	1926	1926	1926	825
408	20230913	123100	41884342	1926	1926	1926	1926	0
409	20230913	123000	41884342	1926	1926	1926	1926	0
410	20230913	122900	41884342	1926	1926	1926	1926	0
411	20230913	122800	41884342	1926	1926	1926	1926	0
412	20230913	122700	41884342	1926	1926	1926	1926	0
413	20230913	122600	41884342	1926	1926	1926	1926	0
414	20230913	122500	41884342	1926	1926	1926	1926	0
415	20230913	122400	41884342	1926	1926	1926	1926	0
416	20230913	122300	41884342	1926	1926	1926	1926	5
417	20230913	122200	41874712	1926	1926	1926	1926	10
418	20230913	122100	41855452	1926	1926	1926	1926	0
419	20230913	122000	41855452	1926	1926	1926	1926	0
420	20230913	121900	41855452	1926	1926	1926	1926	0
421	20230913	121800	41855452	1926	1926	1926	1926	0
422	20230913	121700	41855452	1926	1926	1926	1926	0
423	20230913	121600	41855452	1926	1926	1926	1926	0
424	20230913	121500	41855452	1926	1926	1926	1926	0
425	20230913	121400	41855452	1926	1926	1926	1926	0
426	20230913	121300	41855452	1926	1926	1926	1926	0
427	20230913	121200	41855452	1926	1926	1926	1926	400
428	20230913	121100	41085052	1927	1927	1927	1927	0
429	20230913	121000	41085052	1927	1927	1927	1927	0
430	20230913	120900	41085052	1927	1927	1927	1927	0
431	20230913	120800	41085052	1927	1927	1927	1927	0
432	20230913	120700	41085052	1927	1927	1927	1927	0
433	20230913	120600	41085052	1927	1927	1927	1927	0
434	20230913	120500	41085052	1927	1927	1927	1927	0
435	20230913	120400	41085052	1927	1927	1927	1927	0
436	20230913	120300	41085052	1927	1927	1927	1927	0
437	20230913	120200	41085052	1927	1927	1927	1927	0
438	20230913	120100	41085052	1927	1927	1927	1927	0
439	20230913	120000	41085052	1927	1927	1927	1927	0
440	20230913	115900	41085052	1927	1927	1927	1927	0
441	20230913	115800	41085052	1927	1927	1927	1927	0
442	20230913	115700	41085052	1927	1927	1927	1927	0
443	20230913	115600	41085052	1927	1927	1927	1927	0
444	20230913	115500	41085052	1927	1927	1927	1927	0
445	20230913	115400	41085052	1927	1927	1927	1927	0
446	20230913	115300	41085052	1927	1927	1927	1927	1
447	20230913	115200	41083125	1925	1924	1925	1924	425
448	20230913	115100	40265129	1924	1924	1924	1924	1
449	20230913	115000	40263205	1924	1924	1924	1924	0
450	20230913	114900	40263205	1924	1924	1924	1924	260
451	20230913	114800	39762965	1924	1924	1924	1924	0
452	20230913	114700	39762965	1924	1924	1924	1924	0
453	20230913	114600	39762965	1924	1924	1924	1924	0
454	20230913	114500	39762965	1924	1924	1924	1924	0
455	20230913	114400	39762965	1924	1924	1924	1924	0
456	20230913	114300	39762965	1924	1924	1924	1924	0
457	20230913	114200	39762965	1924	1924	1924	1924	0
458	20230913	114100	39762965	1924	1924	1924	1924	0
459	20230913	114000	39762965	1924	1924	1924	1924	0
460	20230913	113900	39762965	1924	1924	1924	1924	0
461	20230913	113800	39762965	1924	1924	1924	1924	1
462	20230913	113700	39761041	1921	1921	1921	1921	0
463	20230913	113600	39761041	1921	1921	1921	1921	0
464	20230913	113500	39761041	1921	1921	1921	1921	0
465	20230913	113400	39761041	1921	1921	1921	1921	0
466	20230913	113300	39761041	1921	1921	1921	1921	400
467	20230913	113200	38992641	1924	1924	1924	1924	0
468	20230913	113100	38992641	1924	1924	1924	1924	0
469	20230913	113000	38992641	1924	1924	1924	1924	1
470	20230913	112900	38990717	1921	1921	1921	1921	5
471	20230913	112800	38981112	1924	1924	1924	1924	0
472	20230913	112700	38981112	1924	1924	1924	1924	0
473	20230913	112600	38981112	1924	1924	1924	1924	0
474	20230913	112500	38981112	1924	1924	1924	1924	0
475	20230913	112400	38981112	1924	1924	1924	1924	0
476	20230913	112300	38981112	1924	1924	1924	1924	0
477	20230913	112200	38981112	1924	1924	1924	1924	0
478	20230913	112100	38981112	1924	1924	1924	1924	0
479	20230913	112000	38981112	1924	1924	1924	1924	0
480	20230913	111900	38981112	1924	1924	1924	1924	0
481	20230913	111800	38981112	1924	1924	1924	1924	9
482	20230913	111700	38963796	1924	1924	1924	1924	1
483	20230913	111600	38961872	1920	1920	1920	1920	9
484	20230913	111500	38944592	1920	1920	1920	1920	56
485	20230913	111400	38837072	1921	1921	1921	1921	2
486	20230913	111300	38833230	1924	1924	1924	1924	20
487	20230913	111200	38794750	1925	1925	1925	1925	0
488	20230913	111100	38794750	1925	1925	1925	1925	0
489	20230913	111000	38794750	1925	1925	1925	1925	1
490	20230913	110900	38792825	1924	1924	1924	1924	2
491	20230913	110800	38788977	1925	1925	1925	1925	0
492	20230913	110700	38788977	1925	1925	1925	1925	0
493	20230913	110600	38788977	1925	1925	1925	1925	1
494	20230913	110500	38787052	1924	1924	1924	1924	28
495	20230913	110400	38733180	1924	1924	1924	1924	0
496	20230913	110300	38733180	1924	1924	1924	1924	0
497	20230913	110200	38733180	1924	1924	1924	1924	0
498	20230913	110100	38733180	1924	1924	1924	1924	0
499	20230913	110000	38733180	1924	1924	1924	1924	0
500	20230913	105900	38733180	1924	1924	1924	1924	2
501	20230913	105800	38729332	1924	1924	1924	1924	1
502	20230913	105700	38727408	1920	1920	1920	1920	1219
503	20230913	105600	36386928	1925	1925	1925	1925	0
504	20230913	105500	36386928	1925	1925	1925	1925	0
505	20230913	105400	36386928	1925	1925	1925	1925	0
506	20230913	105300	36386928	1925	1925	1925	1925	0
507	20230913	105200	36386928	1925	1925	1925	1925	0
508	20230913	105100	36386928	1925	1925	1925	1925	0
509	20230913	105000	36386928	1925	1925	1925	1925	0
510	20230913	104900	36386928	1925	1925	1925	1925	0
511	20230913	104800	36386928	1925	1925	1925	1925	0
512	20230913	104700	36386928	1925	1925	1925	1925	0
513	20230913	104600	36386928	1925	1920	1925	1920	1068
514	20230913	104500	34336363	1921	1922	1922	1921	2356
515	20230913	104400	29808987	1927	1927	1927	1927	0
516	20230913	104300	29808987	1927	1927	1927	1927	0
517	20230913	104200	29808987	1927	1927	1927	1927	0
518	20230913	104100	29808987	1927	1927	1927	1927	0
519	20230913	104000	29808987	1927	1927	1927	1927	0
520	20230913	103900	29808987	1927	1927	1927	1927	0
521	20230913	103800	29808987	1927	1927	1927	1927	0
522	20230913	103700	29808987	1927	1921	1927	1921	2
523	20230913	103600	29805139	1927	1927	1927	1927	0
524	20230913	103500	29805139	1927	1927	1927	1927	0
525	20230913	103400	29805139	1927	1927	1927	1927	0
526	20230913	103300	29805139	1927	1921	1927	1921	91
527	20230913	103200	29630322	1921	1921	1921	1921	0
528	20230913	103100	29630322	1921	1921	1921	1921	0
529	20230913	103000	29630322	1921	1921	1921	1921	395
530	20230913	102900	28871527	1921	1921	1921	1921	0
531	20230913	102800	28871527	1921	1921	1921	1921	0
532	20230913	102700	28871527	1921	1923	1923	1921	1374
533	20230913	102600	26231385	1923	1923	1923	1923	1228
534	20230913	102500	23869941	1923	1924	1924	1923	918
535	20230913	102400	22104096	1930	1930	1930	1930	0
536	20230913	102300	22104096	1930	1930	1930	1930	0
537	20230913	102200	22104096	1930	1930	1930	1930	1
538	20230913	102100	22102166	1930	1930	1930	1930	1
539	20230913	102000	22100236	1923	1923	1923	1923	0
540	20230913	101900	22100236	1923	1924	1924	1923	1000
541	20230913	101800	20176781	1924	1924	1924	1924	0
542	20230913	101700	20176781	1924	1925	1925	1924	112
543	20230913	101600	19961231	1930	1930	1930	1930	0
544	20230913	101500	19961231	1930	1930	1930	1930	0
545	20230913	101400	19961231	1930	1929	1930	1929	606
546	20230913	101300	18791857	1924	1924	1924	1924	0
547	20230913	101200	18791857	1924	1924	1924	1924	0
548	20230913	101100	18791857	1924	1924	1924	1924	0
549	20230913	101000	18791857	1924	1925	1925	1924	500
550	20230913	100900	17829362	1929	1929	1929	1929	0
551	20230913	100800	17829362	1929	1929	1929	1929	0
552	20230913	100700	17829362	1929	1929	1929	1929	0
553	20230913	100600	17829362	1929	1929	1929	1929	2
554	20230913	100500	17825504	1929	1929	1929	1929	3
555	20230913	100400	17819717	1930	1930	1930	1930	0
556	20230913	100300	17819717	1930	1930	1930	1930	0
557	20230913	100200	17819717	1930	1930	1930	1930	0
558	20230913	100100	17819717	1930	1930	1930	1930	0
559	20230913	100000	17819717	1930	1930	1930	1930	0
560	20230913	095900	17819717	1930	1930	1930	1930	0
561	20230913	095800	17819717	1930	1930	1930	1930	0
562	20230913	095700	17819717	1930	1930	1930	1930	0
563	20230913	095600	17819717	1930	1930	1930	1930	0
564	20230913	095500	17819717	1930	1930	1930	1930	0
565	20230913	095400	17819717	1930	1930	1930	1930	0
566	20230913	095300	17819717	1930	1930	1930	1930	0
567	20230913	095200	17819717	1930	1930	1930	1930	0
568	20230913	095100	17819717	1930	1930	1930	1930	0
569	20230913	095000	17819717	1930	1930	1930	1930	0
570	20230913	094900	17819717	1930	1930	1930	1930	1300
571	20230913	094800	15310717	1931	1931	1931	1931	0
572	20230913	094700	15310717	1931	1931	1931	1931	0
573	20230913	094600	15310717	1931	1931	1931	1931	0
574	20230913	094500	15310717	1931	1931	1931	1931	50
575	20230913	094400	15214167	1931	1931	1931	1931	0
576	20230913	094300	15214167	1931	1931	1931	1931	0
577	20230913	094200	15214167	1931	1931	1931	1931	0
578	20230913	094100	15214167	1931	1930	1931	1930	962
579	20230913	094000	13357007	1930	1930	1930	1930	7
580	20230913	093900	13343497	1930	1930	1930	1930	45
581	20230913	093800	13256647	1929	1929	1929	1929	0
582	20230913	093700	13256647	1929	1929	1929	1929	1
583	20230913	093600	13254718	1929	1929	1929	1929	1
584	20230913	093500	13252789	1926	1926	1926	1926	110
585	20230913	093400	13040929	1925	1925	1925	1925	0
586	20230913	093300	13040929	1925	1925	1925	1925	0
587	20230913	093200	13040929	1925	1925	1925	1925	12
588	20230913	093100	13017829	1925	1925	1925	1925	0
589	20230913	093000	13017829	1925	1925	1925	1925	0
590	20230913	092900	13017829	1925	1925	1925	1925	0
591	20230913	092800	13017829	1925	1925	1925	1925	0
592	20230913	092700	13017829	1925	1925	1925	1925	600
593	20230913	092600	11862829	1921	1921	1921	1921	0
594	20230913	092500	11862829	1921	1921	1921	1921	0
595	20230913	092400	11862829	1921	1921	1921	1921	0
596	20230913	092300	11862829	1921	1921	1921	1921	0
597	20230913	092200	11862829	1921	1921	1921	1921	0
598	20230913	092100	11862829	1921	1921	1921	1921	0
599	20230913	092000	11862829	1921	1921	1921	1921	0
600	20230913	091900	11862829	1921	1921	1921	1921	600
601	20230913	091800	10710229	1925	1925	1925	1925	0
602	20230913	091700	10710229	1925	1925	1925	1925	43
603	20230913	091600	10627454	1925	1925	1925	1925	4
604	20230913	091500	10619754	1925	1921	1925	1921	413
605	20230913	091400	9826377	1925	1925	1925	1925	7
606	20230913	091300	9812902	1925	1925	1925	1925	80
607	20230913	091200	9658902	1920	1925	1925	1920	2138
608	20230913	091100	5553516	1920	1920	1920	1920	0
609	20230913	091000	5553516	1920	1920	1920	1920	24
610	20230913	090900	5507436	1926	1926	1926	1926	0
611	20230913	090800	5507436	1926	1926	1926	1926	0
612	20230913	090700	5507436	1926	1926	1926	1926	0
613	20230913	090600	5507436	1926	1926	1926	1926	0
614	20230913	090500	5507436	1926	1924	1926	1924	501
615	20230913	090400	4543510	1924	1924	1924	1924	0
616	20230913	090300	4543510	1924	1924	1924	1924	3
617	20230913	090200	4537738	1918	1918	1918	1918	11
618	20230913	090100	4516640	1919	1919	1919	1919	81
619	20230913	090000	4361201	1920	1924	1924	1920	2271