KissMeData/071850/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194500	59204537	1932	1932	1932	1932	747
3	20230922	194400	59204537	1932	1932	1932	1932	0
4	20230922	194300	59204537	1932	1932	1932	1932	0
5	20230922	194200	59204537	1932	1932	1932	1932	0
6	20230922	194100	59204537	1932	1932	1932	1932	0
7	20230922	194000	59204537	1932	1932	1932	1932	0
8	20230922	193900	59204537	1932	1932	1932	1932	0
9	20230922	193800	59204537	1932	1932	1932	1932	0
10	20230922	193700	59204537	1932	1932	1932	1932	0
11	20230922	193600	59204537	1932	1932	1932	1932	0
12	20230922	193500	59204537	1932	1932	1932	1932	0
13	20230922	193400	59204537	1932	1932	1932	1932	0
14	20230922	193300	59204537	1932	1932	1932	1932	0
15	20230922	193200	59204537	1932	1932	1932	1932	0
16	20230922	193100	59204537	1932	1932	1932	1932	0
17	20230922	193000	59204537	1932	1932	1932	1932	0
18	20230922	192900	59204537	1932	1932	1932	1932	0
19	20230922	192800	59204537	1932	1932	1932	1932	0
20	20230922	192700	59204537	1932	1932	1932	1932	0
21	20230922	192600	59204537	1932	1932	1932	1932	0
22	20230922	192500	59204537	1932	1932	1932	1932	0
23	20230922	192400	59204537	1932	1932	1932	1932	0
24	20230922	192300	59204537	1932	1932	1932	1932	0
25	20230922	192200	59204537	1932	1932	1932	1932	0
26	20230922	192100	59204537	1932	1932	1932	1932	0
27	20230922	192000	59204537	1932	1932	1932	1932	0
28	20230922	191900	59204537	1932	1932	1932	1932	0
29	20230922	191800	59204537	1932	1932	1932	1932	0
30	20230922	191700	59204537	1932	1932	1932	1932	0
31	20230922	191600	59204537	1932	1932	1932	1932	0
32	20230922	191500	59204537	1932	1932	1932	1932	747
33	20230922	191400	59204537	1932	1932	1932	1932	0
34	20230922	191300	59204537	1932	1932	1932	1932	0
35	20230922	191200	59204537	1932	1932	1932	1932	0
36	20230922	191100	59204537	1932	1932	1932	1932	0
37	20230922	191000	59204537	1932	1932	1932	1932	0
38	20230922	190900	59204537	1932	1932	1932	1932	0
39	20230922	190800	59204537	1932	1932	1932	1932	0
40	20230922	190700	59204537	1932	1932	1932	1932	0
41	20230922	190600	59204537	1932	1932	1932	1932	0
42	20230922	190500	59204537	1932	1932	1932	1932	0
43	20230922	190400	59204537	1932	1932	1932	1932	0
44	20230922	190300	59204537	1932	1932	1932	1932	0
45	20230922	190200	59204537	1932	1932	1932	1932	0
46	20230922	190100	59204537	1932	1932	1932	1932	0
47	20230922	190000	59204537	1932	1932	1932	1932	0
48	20230922	185900	59204537	1932	1932	1932	1932	0
49	20230922	185800	59204537	1932	1932	1932	1932	0
50	20230922	185700	59204537	1932	1932	1932	1932	0
51	20230922	185600	59204537	1932	1932	1932	1932	0
52	20230922	185500	59204537	1932	1932	1932	1932	0
53	20230922	185400	59204537	1932	1932	1932	1932	0
54	20230922	185300	59204537	1932	1932	1932	1932	0
55	20230922	185200	59204537	1932	1932	1932	1932	0
56	20230922	185100	59204537	1932	1932	1932	1932	0
57	20230922	185000	59204537	1932	1932	1932	1932	0
58	20230922	184900	59204537	1932	1932	1932	1932	0
59	20230922	184800	59204537	1932	1932	1932	1932	0
60	20230922	184700	59204537	1932	1932	1932	1932	0
61	20230922	184600	59204537	1932	1932	1932	1932	0
62	20230922	184500	59204537	1932	1932	1932	1932	747
63	20230922	184400	59204537	1932	1932	1932	1932	0
64	20230922	184300	59204537	1932	1932	1932	1932	0
65	20230922	184200	59204537	1932	1932	1932	1932	0
66	20230922	184100	59204537	1932	1932	1932	1932	0
67	20230922	184000	59204537	1932	1932	1932	1932	0
68	20230922	183900	59204537	1932	1932	1932	1932	0
69	20230922	183800	59204537	1932	1932	1932	1932	0
70	20230922	183700	59204537	1932	1932	1932	1932	0
71	20230922	183600	59204537	1932	1932	1932	1932	0
72	20230922	183500	59204537	1932	1932	1932	1932	0
73	20230922	183400	59204537	1932	1932	1932	1932	0
74	20230922	183300	59204537	1932	1932	1932	1932	0
75	20230922	183200	59204537	1932	1932	1932	1932	0
76	20230922	183100	59204537	1932	1932	1932	1932	0
77	20230922	183000	59204537	1932	1932	1932	1932	0
78	20230922	182900	59204537	1932	1932	1932	1932	0
79	20230922	182800	59204537	1932	1932	1932	1932	0
80	20230922	182700	59204537	1932	1932	1932	1932	0
81	20230922	182600	59204537	1932	1932	1932	1932	0
82	20230922	182500	59204537	1932	1932	1932	1932	0
83	20230922	182400	59204537	1932	1932	1932	1932	0
84	20230922	182300	59204537	1932	1932	1932	1932	0
85	20230922	182200	59204537	1932	1932	1932	1932	0
86	20230922	182100	59204537	1932	1932	1932	1932	0
87	20230922	182000	59204537	1932	1932	1932	1932	0
88	20230922	181900	59204537	1932	1932	1932	1932	0
89	20230922	181800	59204537	1932	1932	1932	1932	0
90	20230922	181700	59204537	1932	1932	1932	1932	0
91	20230922	181600	59204537	1932	1932	1932	1932	0
92	20230922	181500	59204537	1932	1932	1932	1932	747
93	20230922	181400	59204537	1932	1932	1932	1932	0
94	20230922	181300	59204537	1932	1932	1932	1932	0
95	20230922	181200	59204537	1932	1932	1932	1932	0
96	20230922	181100	59204537	1932	1932	1932	1932	0
97	20230922	181000	59204537	1932	1932	1932	1932	0
98	20230922	180900	59204537	1932	1932	1932	1932	0
99	20230922	180800	59204537	1932	1932	1932	1932	0
100	20230922	180700	59204537	1932	1932	1932	1932	0
101	20230922	180600	59204537	1932	1932	1932	1932	0
102	20230922	180500	59204537	1932	1932	1932	1932	0
103	20230922	180400	59204537	1932	1932	1932	1932	0
104	20230922	180300	59204537	1932	1932	1932	1932	0
105	20230922	180200	59204537	1932	1932	1932	1932	0
106	20230922	180100	59204537	1932	1932	1932	1932	0
107	20230922	180000	59204537	1932	1932	1932	1932	0
108	20230922	175900	59204537	1932	1932	1932	1932	0
109	20230922	175800	59204537	1932	1932	1932	1932	0
110	20230922	175700	59204537	1932	1932	1932	1932	0
111	20230922	175600	59204537	1932	1932	1932	1932	0
112	20230922	175500	59204537	1932	1932	1932	1932	0
113	20230922	175400	59204537	1932	1932	1932	1932	0
114	20230922	175300	59204537	1932	1932	1932	1932	0
115	20230922	175200	59204537	1932	1932	1932	1932	0
116	20230922	175100	59204537	1932	1932	1932	1932	0
117	20230922	175000	59204537	1932	1932	1932	1932	0
118	20230922	174900	59204537	1932	1932	1932	1932	0
119	20230922	174800	59204537	1932	1932	1932	1932	0
120	20230922	174700	59204537	1932	1932	1932	1932	0
121	20230922	174600	59204537	1932	1932	1932	1932	0
122	20230922	174500	59204537	1932	1932	1932	1932	747
123	20230922	174400	59204537	1932	1932	1932	1932	0
124	20230922	174300	59204537	1932	1932	1932	1932	0
125	20230922	174200	59204537	1932	1932	1932	1932	0
126	20230922	174100	59204537	1932	1932	1932	1932	0
127	20230922	174000	59204537	1932	1932	1932	1932	0
128	20230922	173900	59204537	1932	1932	1932	1932	0
129	20230922	173800	59204537	1932	1932	1932	1932	0
130	20230922	173700	59204537	1932	1932	1932	1932	0
131	20230922	173600	59204537	1932	1932	1932	1932	0
132	20230922	173500	59204537	1932	1932	1932	1932	0
133	20230922	173400	59204537	1932	1932	1932	1932	0
134	20230922	173300	59204537	1932	1932	1932	1932	0
135	20230922	173200	59204537	1932	1932	1932	1932	0
136	20230922	173100	59204537	1932	1932	1932	1932	0
137	20230922	173000	59204537	1932	1932	1932	1932	0
138	20230922	172900	59204537	1932	1932	1932	1932	0
139	20230922	172800	59204537	1932	1932	1932	1932	0
140	20230922	172700	59204537	1932	1932	1932	1932	0
141	20230922	172600	59204537	1932	1932	1932	1932	0
142	20230922	172500	59204537	1932	1932	1932	1932	0
143	20230922	172400	59204537	1932	1932	1932	1932	0
144	20230922	172300	59204537	1932	1932	1932	1932	0
145	20230922	172200	59204537	1932	1932	1932	1932	0
146	20230922	172100	59204537	1932	1932	1932	1932	0
147	20230922	172000	59204537	1932	1932	1932	1932	0
148	20230922	171900	59204537	1932	1932	1932	1932	0
149	20230922	171800	59204537	1932	1932	1932	1932	0
150	20230922	171700	59204537	1932	1932	1932	1932	0
151	20230922	171600	59204537	1932	1932	1932	1932	0
152	20230922	171500	59204537	1932	1932	1932	1932	747
153	20230922	171400	59204537	1932	1932	1932	1932	0
154	20230922	171300	59204537	1932	1932	1932	1932	0
155	20230922	171200	59204537	1932	1932	1932	1932	0
156	20230922	171100	59204537	1932	1932	1932	1932	0
157	20230922	171000	59204537	1932	1932	1932	1932	0
158	20230922	170900	59204537	1932	1932	1932	1932	0
159	20230922	170800	59204537	1932	1932	1932	1932	0
160	20230922	170700	59204537	1932	1932	1932	1932	0
161	20230922	170600	59204537	1932	1932	1932	1932	0
162	20230922	170500	59204537	1932	1932	1932	1932	0
163	20230922	170400	59204537	1932	1932	1932	1932	0
164	20230922	170300	59204537	1932	1932	1932	1932	0
165	20230922	170200	59204537	1932	1932	1932	1932	0
166	20230922	170100	59204537	1932	1932	1932	1932	0
167	20230922	170000	59204537	1932	1932	1932	1932	0
168	20230922	165900	59204537	1932	1932	1932	1932	0
169	20230922	165800	59204537	1932	1932	1932	1932	0
170	20230922	165700	59204537	1932	1932	1932	1932	0
171	20230922	165600	59204537	1932	1932	1932	1932	0
172	20230922	165500	59204537	1932	1932	1932	1932	0
173	20230922	165400	59204537	1932	1932	1932	1932	0
174	20230922	165300	59204537	1932	1932	1932	1932	0
175	20230922	165200	59204537	1932	1932	1932	1932	0
176	20230922	165100	59204537	1932	1932	1932	1932	0
177	20230922	165000	59204537	1932	1932	1932	1932	0
178	20230922	164900	59204537	1932	1932	1932	1932	0
179	20230922	164800	59204537	1932	1932	1932	1932	0
180	20230922	164700	59204537	1932	1932	1932	1932	0
181	20230922	164600	59204537	1932	1932	1932	1932	0
182	20230922	164500	59204537	1932	1932	1932	1932	747
183	20230922	164400	59204537	1932	1932	1932	1932	0
184	20230922	164300	59204537	1932	1932	1932	1932	0
185	20230922	164200	59204537	1932	1932	1932	1932	0
186	20230922	164100	59204537	1932	1932	1932	1932	0
187	20230922	164000	59204537	1932	1932	1932	1932	0
188	20230922	163900	59204537	1932	1932	1932	1932	0
189	20230922	163800	59204537	1932	1932	1932	1932	0
190	20230922	163700	59204537	1932	1932	1932	1932	0
191	20230922	163600	59204537	1932	1932	1932	1932	0
192	20230922	163500	59204537	1932	1932	1932	1932	0
193	20230922	163400	59204537	1932	1932	1932	1932	0
194	20230922	163300	59204537	1932	1932	1932	1932	0
195	20230922	163200	59204537	1932	1932	1932	1932	0
196	20230922	163100	59204537	1932	1932	1932	1932	0
197	20230922	163000	59204537	1932	1932	1932	1932	0
198	20230922	162900	59204537	1932	1932	1932	1932	0
199	20230922	162800	59204537	1932	1932	1932	1932	0
200	20230922	162700	59204537	1932	1932	1932	1932	0
201	20230922	162600	59204537	1932	1932	1932	1932	0
202	20230922	162500	59204537	1932	1932	1932	1932	0
203	20230922	162400	59204537	1932	1932	1932	1932	0
204	20230922	162300	59204537	1932	1932	1932	1932	0
205	20230922	162200	59204537	1932	1932	1932	1932	0
206	20230922	162100	59204537	1932	1932	1932	1932	0
207	20230922	162000	59204537	1932	1932	1932	1932	0
208	20230922	161900	59204537	1932	1932	1932	1932	0
209	20230922	161800	59204537	1932	1932	1932	1932	0
210	20230922	161700	59204537	1932	1932	1932	1932	0
211	20230922	161600	59204537	1932	1932	1932	1932	0
212	20230922	161500	59204537	1932	1932	1932	1932	747
213	20230922	161400	59204537	1932	1932	1932	1932	0
214	20230922	161300	59204537	1932	1932	1932	1932	0
215	20230922	161200	59204537	1932	1932	1932	1932	0
216	20230922	161100	59204537	1932	1932	1932	1932	0
217	20230922	161000	59204537	1932	1932	1932	1932	0
218	20230922	160900	59204537	1932	1932	1932	1932	0
219	20230922	160800	59204537	1932	1932	1932	1932	0
220	20230922	160700	59204537	1932	1932	1932	1932	0
221	20230922	160600	59204537	1932	1932	1932	1932	0
222	20230922	160500	59204537	1932	1932	1932	1932	0
223	20230922	160400	59204537	1932	1932	1932	1932	0
224	20230922	160300	59204537	1932	1932	1932	1932	0
225	20230922	160200	59204537	1932	1932	1932	1932	0
226	20230922	160100	59204537	1932	1932	1932	1932	0
227	20230922	160000	59204537	1932	1932	1932	1932	0
228	20230922	155900	59204537	1932	1932	1932	1932	0
229	20230922	155800	59204537	1932	1932	1932	1932	0
230	20230922	155700	59204537	1932	1932	1932	1932	0
231	20230922	155600	59204537	1932	1932	1932	1932	0
232	20230922	155500	59204537	1932	1932	1932	1932	0
233	20230922	155400	59204537	1932	1932	1932	1932	0
234	20230922	155300	59204537	1932	1932	1932	1932	0
235	20230922	155200	59204537	1932	1932	1932	1932	0
236	20230922	155100	59204537	1932	1932	1932	1932	0
237	20230922	155000	59204537	1932	1932	1932	1932	0
238	20230922	154900	59204537	1932	1932	1932	1932	0
239	20230922	154800	59204537	1932	1932	1932	1932	0
240	20230922	154700	59204537	1932	1932	1932	1932	0
241	20230922	154600	59204537	1932	1932	1932	1932	0
242	20230922	154500	59204537	1932	1932	1932	1932	747
243	20230922	154400	59204537	1932	1932	1932	1932	0
244	20230922	154300	59204537	1932	1932	1932	1932	0
245	20230922	154200	59204537	1932	1932	1932	1932	0
246	20230922	154100	59204537	1932	1932	1932	1932	0
247	20230922	154000	59204537	1932	1932	1932	1932	0
248	20230922	153900	59204537	1932	1932	1932	1932	0
249	20230922	153800	59204537	1932	1932	1932	1932	0
250	20230922	153700	59204537	1932	1932	1932	1932	0
251	20230922	153600	59204537	1932	1932	1932	1932	0
252	20230922	153500	59204537	1932	1932	1932	1932	0
253	20230922	153400	59204537	1932	1932	1932	1932	0
254	20230922	153300	59204537	1932	1932	1932	1932	0
255	20230922	153200	59204537	1932	1932	1932	1932	0
256	20230922	153100	59204537	1932	1932	1932	1932	0
257	20230922	153000	59204537	1932	1932	1932	1932	747
258	20230922	152900	57761333	1931	1931	1931	1931	0
259	20230922	152800	57761333	1931	1931	1931	1931	0
260	20230922	152700	57761333	1931	1931	1931	1931	0
261	20230922	152600	57761333	1931	1931	1931	1931	0
262	20230922	152500	57761333	1931	1931	1931	1931	0
263	20230922	152400	57761333	1931	1931	1931	1931	0
264	20230922	152300	57761333	1931	1931	1931	1931	0
265	20230922	152200	57761333	1931	1931	1931	1931	0
266	20230922	152100	57761333	1931	1931	1931	1931	0
267	20230922	152000	57761333	1931	1931	1931	1931	0
268	20230922	151900	57761333	1931	1931	1931	1931	0
269	20230922	151800	57761333	1931	1931	1931	1931	46
270	20230922	151700	57672507	1931	1931	1931	1931	0
271	20230922	151600	57672507	1931	1931	1931	1931	0
272	20230922	151500	57672507	1931	1931	1931	1931	0
273	20230922	151400	57672507	1931	1931	1931	1931	1
274	20230922	151300	57670576	1920	1920	1920	1920	935
275	20230922	151200	55875376	1920	1920	1920	1920	100
276	20230922	151100	55683376	1932	1932	1932	1932	1
277	20230922	151000	55681444	1932	1932	1932	1932	0
278	20230922	150900	55681444	1932	1932	1932	1932	0
279	20230922	150800	55681444	1932	1932	1932	1932	27
280	20230922	150700	55629280	1932	1932	1932	1932	0
281	20230922	150600	55629280	1932	1932	1932	1932	0
282	20230922	150500	55629280	1932	1932	1932	1932	100
283	20230922	150400	55436080	1932	1932	1932	1932	1
284	20230922	150300	55434148	1932	1932	1932	1932	0
285	20230922	150200	55434148	1932	1932	1932	1932	0
286	20230922	150100	55434148	1932	1932	1932	1932	1
287	20230922	150000	55432216	1920	1920	1920	1920	300
288	20230922	145900	54856216	1932	1932	1932	1932	0
289	20230922	145800	54856216	1932	1932	1932	1932	1
290	20230922	145700	54854284	1932	1932	1932	1932	0
291	20230922	145600	54854284	1932	1932	1932	1932	9
292	20230922	145500	54836896	1932	1932	1932	1932	1
293	20230922	145400	54834964	1934	1934	1934	1934	0
294	20230922	145300	54834964	1934	1934	1934	1934	0
295	20230922	145200	54834964	1934	1934	1934	1934	0
296	20230922	145100	54834964	1934	1934	1934	1934	1
297	20230922	145000	54833030	1936	1936	1936	1936	0
298	20230922	144900	54833030	1936	1936	1936	1936	0
299	20230922	144800	54833030	1936	1936	1936	1936	1
300	20230922	144700	54831094	1913	1913	1913	1913	0
301	20230922	144600	54831094	1913	1913	1913	1913	1
302	20230922	144500	54829181	1938	1938	1938	1938	1
303	20230922	144400	54827243	1935	1935	1935	1935	0
304	20230922	144300	54827243	1935	1935	1935	1935	100
305	20230922	144200	54633743	1940	1940	1940	1940	1
306	20230922	144100	54631803	1936	1936	1936	1936	100
307	20230922	144000	54438203	1942	1942	1942	1942	0
308	20230922	143900	54438203	1942	1942	1942	1942	113
309	20230922	143800	54218757	1942	1942	1942	1942	10
310	20230922	143700	54199337	1942	1942	1942	1942	0
311	20230922	143600	54199337	1942	1927	1942	1927	102
312	20230922	143500	54002176	1927	1927	1927	1927	1
313	20230922	143400	54000249	1927	1927	1927	1927	0
314	20230922	143300	54000249	1927	1927	1927	1927	0
315	20230922	143200	54000249	1927	1927	1927	1927	1
316	20230922	143100	53998322	1927	1927	1927	1927	0
317	20230922	143000	53998322	1927	1927	1927	1927	0
318	20230922	142900	53998322	1927	1927	1927	1927	1
319	20230922	142800	53996395	1927	1927	1927	1927	0
320	20230922	142700	53996395	1927	1927	1927	1927	0
321	20230922	142600	53996395	1927	1927	1927	1927	0
322	20230922	142500	53996395	1927	1927	1927	1927	1
323	20230922	142400	53994468	1927	1927	1927	1927	0
324	20230922	142300	53994468	1927	1927	1927	1927	0
325	20230922	142200	53994468	1927	1927	1927	1927	1
326	20230922	142100	53992541	1927	1927	1927	1927	0
327	20230922	142000	53992541	1927	1927	1927	1927	0
328	20230922	141900	53992541	1927	1927	1927	1927	1
329	20230922	141800	53990614	1927	1927	1927	1927	0
330	20230922	141700	53990614	1927	1927	1927	1927	0
331	20230922	141600	53990614	1927	1927	1927	1927	1
332	20230922	141500	53988687	1913	1913	1913	1913	0
333	20230922	141400	53988687	1913	1913	1913	1913	0
334	20230922	141300	53988687	1913	1914	1914	1913	6
335	20230922	141200	53977204	1914	1927	1927	1914	5
336	20230922	141100	53967621	1911	1917	1917	1911	880
337	20230922	141000	52284459	1928	1928	1928	1928	0
338	20230922	140900	52284459	1928	1928	1928	1928	1
339	20230922	140800	52282531	1928	1928	1928	1928	0
340	20230922	140700	52282531	1928	1928	1928	1928	0
341	20230922	140600	52282531	1928	1943	1943	1928	265
342	20230922	140500	51771188	1943	1943	1943	1943	0
343	20230922	140400	51771188	1943	1943	1943	1943	0
344	20230922	140300	51771188	1943	1943	1943	1943	1
345	20230922	140200	51769245	1944	1944	1944	1944	0
346	20230922	140100	51769245	1944	1944	1944	1944	0
347	20230922	140000	51769245	1944	1944	1944	1944	5
348	20230922	135900	51759525	1944	1943	1944	1943	79
349	20230922	135800	51606027	1943	1943	1943	1943	63
350	20230922	135700	51483618	1943	1940	1943	1940	1000
351	20230922	135600	49541163	1940	1940	1940	1940	1
352	20230922	135500	49539223	1940	1940	1940	1940	0
353	20230922	135400	49539223	1940	1940	1940	1940	0
354	20230922	135300	49539223	1940	1940	1940	1940	1
355	20230922	135200	49537283	1940	1940	1940	1940	0
356	20230922	135100	49537283	1940	1940	1940	1940	0
357	20230922	135000	49537283	1940	1940	1940	1940	1
358	20230922	134900	49535343	1940	1940	1940	1940	0
359	20230922	134800	49535343	1940	1940	1940	1940	0
360	20230922	134700	49535343	1940	1940	1940	1940	0
361	20230922	134600	49535343	1940	1940	1940	1940	1
362	20230922	134500	49533403	1940	1940	1940	1940	0
363	20230922	134400	49533403	1940	1940	1940	1940	0
364	20230922	134300	49533403	1940	1940	1940	1940	1
365	20230922	134200	49531463	1940	1940	1940	1940	0
366	20230922	134100	49531463	1940	1940	1940	1940	0
367	20230922	134000	49531463	1940	1940	1940	1940	1
368	20230922	133900	49529523	1940	1940	1940	1940	0
369	20230922	133800	49529523	1940	1940	1940	1940	0
370	20230922	133700	49529523	1940	1940	1940	1940	1
371	20230922	133600	49527583	1940	1940	1940	1940	0
372	20230922	133500	49527583	1940	1940	1940	1940	0
373	20230922	133400	49527583	1940	1940	1940	1940	0
374	20230922	133300	49527583	1940	1940	1940	1940	1
375	20230922	133200	49525643	1940	1940	1940	1940	0
376	20230922	133100	49525643	1940	1940	1940	1940	0
377	20230922	133000	49525643	1940	1940	1940	1940	1
378	20230922	132900	49523703	1940	1940	1940	1940	0
379	20230922	132800	49523703	1940	1940	1940	1940	0
380	20230922	132700	49523703	1940	1940	1940	1940	1
381	20230922	132600	49521763	1940	1940	1940	1940	0
382	20230922	132500	49521763	1940	1940	1940	1940	0
383	20230922	132400	49521763	1940	1940	1940	1940	1
384	20230922	132300	49519823	1940	1940	1940	1940	0
385	20230922	132200	49519823	1940	1940	1940	1940	0
386	20230922	132100	49519823	1940	1940	1940	1940	0
387	20230922	132000	49519823	1940	1940	1940	1940	1
388	20230922	131900	49517883	1941	1941	1941	1941	0
389	20230922	131800	49517883	1941	1941	1941	1941	50
390	20230922	131700	49420833	1941	1941	1941	1941	1
391	20230922	131600	49418892	1941	1941	1941	1941	0
392	20230922	131500	49418892	1941	1941	1941	1941	0
393	20230922	131400	49418892	1941	1941	1941	1941	1
394	20230922	131300	49416951	1941	1941	1941	1941	0
395	20230922	131200	49416951	1941	1941	1941	1941	0
396	20230922	131100	49416951	1941	1941	1941	1941	1
397	20230922	131000	49415010	1941	1941	1941	1941	0
398	20230922	130900	49415010	1941	1941	1941	1941	0
399	20230922	130800	49415010	1941	1941	1941	1941	0
400	20230922	130700	49415010	1941	1941	1941	1941	1
401	20230922	130600	49413069	1941	1941	1941	1941	0
402	20230922	130500	49413069	1941	1941	1941	1941	0
403	20230922	130400	49413069	1941	1941	1941	1941	1
404	20230922	130300	49411128	1941	1941	1941	1941	0
405	20230922	130200	49411128	1941	1941	1941	1941	1
406	20230922	130100	49409187	1941	1941	1941	1941	1
407	20230922	130000	49407246	1931	1931	1931	1931	2
408	20230922	125900	49403384	1941	1941	1941	1941	0
409	20230922	125800	49403384	1941	1941	1941	1941	1
410	20230922	125700	49401443	1938	1938	1938	1938	0
411	20230922	125600	49401443	1938	1938	1938	1938	0
412	20230922	125500	49401443	1938	1938	1938	1938	0
413	20230922	125400	49401443	1938	1938	1938	1938	28
414	20230922	125300	49347179	1938	1938	1938	1938	0
415	20230922	125200	49347179	1938	1938	1938	1938	0
416	20230922	125100	49347179	1938	1938	1938	1938	1
417	20230922	125000	49345241	1938	1938	1938	1938	0
418	20230922	124900	49345241	1938	1938	1938	1938	0
419	20230922	124800	49345241	1938	1938	1938	1938	1
420	20230922	124700	49343303	1938	1938	1938	1938	0
421	20230922	124600	49343303	1938	1938	1938	1938	0
422	20230922	124500	49343303	1938	1938	1938	1938	1
423	20230922	124400	49341365	1938	1938	1938	1938	0
424	20230922	124300	49341365	1938	1938	1938	1938	0
425	20230922	124200	49341365	1938	1938	1938	1938	0
426	20230922	124100	49341365	1938	1938	1938	1938	1
427	20230922	124000	49339427	1938	1938	1938	1938	0
428	20230922	123900	49339427	1938	1938	1938	1938	0
429	20230922	123800	49339427	1938	1938	1938	1938	1
430	20230922	123700	49337489	1938	1938	1938	1938	0
431	20230922	123600	49337489	1938	1938	1938	1938	0
432	20230922	123500	49337489	1938	1938	1938	1938	1
433	20230922	123400	49335551	1938	1938	1938	1938	1
434	20230922	123300	49333613	1938	1938	1938	1938	0
435	20230922	123200	49333613	1938	1938	1938	1938	1
436	20230922	123100	49331675	1938	1938	1938	1938	0
437	20230922	123000	49331675	1938	1938	1938	1938	0
438	20230922	122900	49331675	1938	1938	1938	1938	0
439	20230922	122800	49331675	1938	1938	1938	1938	1
440	20230922	122700	49329737	1938	1938	1938	1938	0
441	20230922	122600	49329737	1938	1938	1938	1938	0
442	20230922	122500	49329737	1938	1938	1938	1938	1
443	20230922	122400	49327799	1938	1938	1938	1938	0
444	20230922	122300	49327799	1938	1938	1938	1938	0
445	20230922	122200	49327799	1938	1938	1938	1938	1
446	20230922	122100	49325861	1938	1938	1938	1938	0
447	20230922	122000	49325861	1938	1938	1938	1938	0
448	20230922	121900	49325861	1938	1938	1938	1938	1
449	20230922	121800	49323923	1938	1938	1938	1938	0
450	20230922	121700	49323923	1938	1938	1938	1938	6
451	20230922	121600	49312295	1938	1938	1938	1938	0
452	20230922	121500	49312295	1938	1938	1938	1938	1
453	20230922	121400	49310357	1942	1942	1942	1942	0
454	20230922	121300	49310357	1942	1942	1942	1942	0
455	20230922	121200	49310357	1942	1942	1942	1942	1
456	20230922	121100	49308415	1943	1943	1943	1943	0
457	20230922	121000	49308415	1943	1924	1943	1924	276
458	20230922	120900	48777304	1924	1924	1924	1924	1
459	20230922	120800	48775380	1921	1921	1921	1921	28
460	20230922	120700	48721592	1921	1921	1921	1921	15
461	20230922	120600	48692777	1910	1931	1940	1910	2003
462	20230922	120500	44862292	1943	1943	1943	1943	0
463	20230922	120400	44862292	1943	1943	1943	1943	20
464	20230922	120300	44823432	1943	1943	1943	1943	12
465	20230922	120200	44800116	1943	1943	1943	1943	1
466	20230922	120100	44798173	1943	1943	1943	1943	0
467	20230922	120000	44798173	1943	1943	1943	1943	0
468	20230922	115900	44798173	1943	1943	1943	1943	1
469	20230922	115800	44796230	1944	1944	1944	1944	0
470	20230922	115700	44796230	1944	1944	1944	1944	0
471	20230922	115600	44796230	1944	1932	1944	1932	271
472	20230922	115500	44272598	1920	1920	1920	1920	0
473	20230922	115400	44272598	1920	1921	1921	1920	78
474	20230922	115300	44122813	1932	1932	1932	1932	1
475	20230922	115200	44120881	1932	1932	1932	1932	0
476	20230922	115100	44120881	1932	1932	1932	1932	0
477	20230922	115000	44120881	1932	1932	1932	1932	0
478	20230922	114900	44120881	1932	1932	1932	1932	1
479	20230922	114800	44118949	1932	1932	1932	1932	0
480	20230922	114700	44118949	1932	1932	1932	1932	0
481	20230922	114600	44118949	1932	1932	1932	1932	1
482	20230922	114500	44117017	1932	1932	1932	1932	0
483	20230922	114400	44117017	1932	1932	1932	1932	0
484	20230922	114300	44117017	1932	1932	1932	1932	1
485	20230922	114200	44115085	1932	1932	1932	1932	0
486	20230922	114100	44115085	1932	1932	1932	1932	0
487	20230922	114000	44115085	1932	1932	1932	1932	1
488	20230922	113900	44113153	1932	1932	1932	1932	0
489	20230922	113800	44113153	1932	1932	1932	1932	0
490	20230922	113700	44113153	1932	1932	1932	1932	0
491	20230922	113600	44113153	1932	1932	1932	1932	1
492	20230922	113500	44111221	1932	1932	1932	1932	0
493	20230922	113400	44111221	1932	1932	1932	1932	0
494	20230922	113300	44111221	1932	1932	1932	1932	1
495	20230922	113200	44109289	1932	1932	1932	1932	0
496	20230922	113100	44109289	1932	1932	1932	1932	0
497	20230922	113000	44109289	1932	1932	1932	1932	1
498	20230922	112900	44107357	1932	1932	1932	1932	0
499	20230922	112800	44107357	1932	1932	1932	1932	0
500	20230922	112700	44107357	1932	1932	1932	1932	1
501	20230922	112600	44105425	1928	1928	1928	1928	9
502	20230922	112500	44088073	1926	1932	1932	1926	92
503	20230922	112400	43910693	1910	1910	1910	1910	0
504	20230922	112300	43910693	1910	1932	1932	1910	2001
505	20230922	112200	40080753	1932	1932	1932	1932	0
506	20230922	112100	40080753	1932	1932	1932	1932	0
507	20230922	112000	40080753	1932	1932	1932	1932	1
508	20230922	111900	40078821	1932	1932	1932	1932	0
509	20230922	111800	40078821	1932	1932	1932	1932	0
510	20230922	111700	40078821	1932	1962	1962	1932	577
511	20230922	111600	38963768	1937	1937	1937	1937	1
512	20230922	111500	38961831	1963	1960	1963	1960	3
513	20230922	111400	38955945	1961	1961	1961	1961	7
514	20230922	111300	38942218	1964	1964	1964	1964	0
515	20230922	111200	38942218	1964	1964	1964	1964	200
516	20230922	111100	38549418	1965	1950	1965	1950	3
517	20230922	111000	38543538	1950	1929	1950	1929	665
518	20230922	110900	37258501	1929	1929	1929	1929	13
519	20230922	110800	37233424	1929	1929	1929	1929	0
520	20230922	110700	37233424	1929	1929	1929	1929	1
521	20230922	110600	37231495	1929	1929	1929	1929	0
522	20230922	110500	37231495	1929	1929	1929	1929	0
523	20230922	110400	37231495	1929	1929	1929	1929	52
524	20230922	110300	37131187	1929	1929	1929	1929	0
525	20230922	110200	37131187	1929	1929	1929	1929	0
526	20230922	110100	37131187	1929	1929	1929	1929	1
527	20230922	110000	37129258	1929	1929	1929	1929	0
528	20230922	105900	37129258	1929	1929	1929	1929	0
529	20230922	105800	37129258	1929	1929	1929	1929	0
530	20230922	105700	37129258	1929	1929	1929	1929	1
531	20230922	105600	37127329	1929	1929	1929	1929	2
532	20230922	105500	37123471	1929	1929	1929	1929	0
533	20230922	105400	37123471	1929	1929	1929	1929	3
534	20230922	105300	37117684	1930	1930	1930	1930	0
535	20230922	105200	37117684	1930	1930	1930	1930	0
536	20230922	105100	37117684	1930	1930	1930	1930	1
537	20230922	105000	37115754	1930	1930	1930	1930	0
538	20230922	104900	37115754	1930	1930	1930	1930	0
539	20230922	104800	37115754	1930	1929	1930	1929	536
540	20230922	104700	36081372	1929	1929	1929	1929	200
541	20230922	104600	35695572	1929	1929	1929	1929	101
542	20230922	104500	35500743	1930	1908	1930	1908	1333
543	20230922	104400	32933097	1908	1917	1917	1908	8
544	20230922	104300	32917824	1916	1916	1916	1916	0
545	20230922	104200	32917824	1916	1916	1916	1916	114
546	20230922	104100	32699400	1914	1914	1914	1914	1
547	20230922	104000	32697486	1915	1915	1915	1915	100
548	20230922	103900	32505986	1915	1915	1915	1915	0
549	20230922	103800	32505986	1915	1915	1915	1915	2
550	20230922	103700	32502156	1915	1915	1915	1915	0
551	20230922	103600	32502156	1915	1915	1915	1915	0
552	20230922	103500	32502156	1915	1915	1915	1915	1
553	20230922	103400	32500241	1915	1915	1915	1915	0
554	20230922	103300	32500241	1915	1915	1915	1915	0
555	20230922	103200	32500241	1915	1915	1915	1915	0
556	20230922	103100	32500241	1915	1915	1915	1915	1
557	20230922	103000	32498326	1908	1908	1908	1908	0
558	20230922	102900	32498326	1908	1908	1908	1908	0
559	20230922	102800	32498326	1908	1916	1916	1908	8
560	20230922	102700	32483054	1916	1891	1916	1891	246
561	20230922	102600	32015019	1891	1891	1891	1891	0
562	20230922	102500	32015019	1891	1891	1891	1891	1
563	20230922	102400	32013128	1891	1891	1891	1891	0
564	20230922	102300	32013128	1891	1891	1891	1891	0
565	20230922	102200	32013128	1891	1898	1898	1891	10
566	20230922	102100	31994202	1894	1894	1894	1894	3
567	20230922	102000	31988520	1898	1898	1898	1898	0
568	20230922	101900	31988520	1898	1898	1898	1898	0
569	20230922	101800	31988520	1898	1898	1898	1898	1
570	20230922	101700	31986622	1895	1897	1897	1895	9
571	20230922	101600	31969558	1898	1898	1898	1898	0
572	20230922	101500	31969558	1898	1898	1898	1898	1
573	20230922	101400	31967660	1898	1898	1898	1898	0
574	20230922	101300	31967660	1898	1898	1898	1898	0
575	20230922	101200	31967660	1898	1898	1898	1898	1
576	20230922	101100	31965762	1898	1898	1898	1898	0
577	20230922	101000	31965762	1898	1898	1898	1898	0
578	20230922	100900	31965762	1898	1898	1898	1898	1
579	20230922	100800	31963864	1885	1886	1886	1885	57
580	20230922	100700	31856417	1904	1904	1904	1904	0
581	20230922	100600	31856417	1904	1904	1904	1904	0
582	20230922	100500	31856417	1904	1904	1904	1904	3
583	20230922	100400	31850705	1886	1891	1891	1886	200
584	20230922	100300	31472730	1905	1905	1905	1905	0
585	20230922	100200	31472730	1905	1905	1905	1905	1
586	20230922	100100	31470825	1905	1905	1905	1905	0
587	20230922	100000	31470825	1905	1905	1905	1905	0
588	20230922	095900	31470825	1905	1905	1905	1905	1
589	20230922	095800	31468920	1905	1905	1905	1905	0
590	20230922	095700	31468920	1905	1905	1905	1905	0
591	20230922	095600	31468920	1905	1905	1905	1905	3
592	20230922	095500	31463205	1905	1905	1905	1905	0
593	20230922	095400	31463205	1905	1905	1905	1905	0
594	20230922	095300	31463205	1905	1905	1905	1905	1
595	20230922	095200	31461300	1904	1904	1904	1904	1
596	20230922	095100	31459396	1905	1905	1905	1905	0
597	20230922	095000	31459396	1905	1905	1905	1905	0
598	20230922	094900	31459396	1905	1898	1905	1898	1651
599	20230922	094800	28322918	1898	1898	1898	1898	0
600	20230922	094700	28322918	1898	1898	1898	1898	0
601	20230922	094600	28322918	1898	1898	1898	1898	1
602	20230922	094500	28321020	1898	1898	1898	1898	0
603	20230922	094400	28321020	1898	1898	1898	1898	0
604	20230922	094300	28321020	1898	1898	1898	1898	1
605	20230922	094200	28319122	1898	1898	1898	1898	0
606	20230922	094100	28319122	1898	1898	1898	1898	0
607	20230922	094000	28319122	1898	1898	1898	1898	100
608	20230922	093900	28129322	1899	1899	1899	1899	1
609	20230922	093800	28127423	1882	1883	1883	1882	200
610	20230922	093700	27751022	1882	1845	1882	1845	6483
611	20230922	093600	15659686	1844	1844	1844	1844	81
612	20230922	093500	15510322	1844	1844	1844	1844	0
613	20230922	093400	15510322	1844	1844	1844	1844	1
614	20230922	093300	15508478	1844	1844	1844	1844	1
615	20230922	093200	15506634	1844	1844	1844	1844	0
616	20230922	093100	15506634	1844	1844	1844	1844	0
617	20230922	093000	15506634	1844	1844	1844	1844	1
618	20230922	092900	15504790	1844	1844	1844	1844	0
619	20230922	092800	15504790	1844	1844	1844	1844	0
620	20230922	092700	15504790	1844	1844	1844	1844	0
621	20230922	092600	15504790	1844	1844	1844	1844	1
622	20230922	092500	15502946	1844	1844	1844	1844	0
623	20230922	092400	15502946	1844	1844	1844	1844	0
624	20230922	092300	15502946	1844	1844	1844	1844	1
625	20230922	092200	15501102	1844	1844	1844	1844	0
626	20230922	092100	15501102	1844	1844	1844	1844	0
627	20230922	092000	15501102	1844	1844	1844	1844	1
628	20230922	091900	15499258	1830	1830	1830	1830	10
629	20230922	091800	15480958	1830	1830	1830	1830	20
630	20230922	091700	15444358	1844	1844	1844	1844	1
631	20230922	091600	15442514	1844	1844	1844	1844	0
632	20230922	091500	15442514	1844	1844	1844	1844	0
633	20230922	091400	15442514	1844	1833	1844	1823	477
634	20230922	091300	14569737	1832	1832	1832	1824	943
635	20230922	091200	12846527	1832	1832	1832	1832	1
636	20230922	091100	12844695	1832	1832	1832	1832	0
637	20230922	091000	12844695	1832	1832	1832	1832	2
638	20230922	090900	12841031	1832	1833	1833	1832	222
639	20230922	090800	12434305	1838	1838	1838	1838	10
640	20230922	090700	12415925	1839	1839	1839	1839	1
641	20230922	090600	12414086	1831	1831	1831	1831	20
642	20230922	090500	12377466	1830	1840	1840	1830	800
643	20230922	090400	10908397	1845	1830	1845	1825	691
644	20230922	090300	9639279	1830	1830	1830	1830	1
645	20230922	090200	9637449	1818	1818	1818	1818	3
646	20230922	090100	9631995	1818	1833	1835	1815	3185
647	20230922	090000	3817275	1845	1860	1860	1830	2076