KissMeData/133750/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200200	54617268	1915	1915	1915	1915	789
3	20230926	200100	54617268	1915	1915	1915	1915	0
4	20230926	200000	54617268	1915	1915	1915	1915	0
5	20230926	195900	54617268	1915	1915	1915	1915	0
6	20230926	195800	54617268	1915	1915	1915	1915	0
7	20230926	195700	54617268	1915	1915	1915	1915	0
8	20230926	195600	54617268	1915	1915	1915	1915	0
9	20230926	195500	54617268	1915	1915	1915	1915	0
10	20230926	195400	54617268	1915	1915	1915	1915	0
11	20230926	195300	54617268	1915	1915	1915	1915	0
12	20230926	195200	54617268	1915	1915	1915	1915	0
13	20230926	195100	54617268	1915	1915	1915	1915	0
14	20230926	195000	54617268	1915	1915	1915	1915	0
15	20230926	194900	54617268	1915	1915	1915	1915	0
16	20230926	194800	54617268	1915	1915	1915	1915	0
17	20230926	194700	54617268	1915	1915	1915	1915	0
18	20230926	194600	54617268	1915	1915	1915	1915	0
19	20230926	194500	54617268	1915	1915	1915	1915	0
20	20230926	194400	54617268	1915	1915	1915	1915	0
21	20230926	194300	54617268	1915	1915	1915	1915	0
22	20230926	194200	54617268	1915	1915	1915	1915	0
23	20230926	194100	54617268	1915	1915	1915	1915	0
24	20230926	194000	54617268	1915	1915	1915	1915	0
25	20230926	193900	54617268	1915	1915	1915	1915	0
26	20230926	193800	54617268	1915	1915	1915	1915	0
27	20230926	193700	54617268	1915	1915	1915	1915	0
28	20230926	193600	54617268	1915	1915	1915	1915	0
29	20230926	193500	54617268	1915	1915	1915	1915	0
30	20230926	193400	54617268	1915	1915	1915	1915	0
31	20230926	193300	54617268	1915	1915	1915	1915	0
32	20230926	193200	54617268	1915	1915	1915	1915	789
33	20230926	193100	54617268	1915	1915	1915	1915	0
34	20230926	193000	54617268	1915	1915	1915	1915	0
35	20230926	192900	54617268	1915	1915	1915	1915	0
36	20230926	192800	54617268	1915	1915	1915	1915	0
37	20230926	192700	54617268	1915	1915	1915	1915	0
38	20230926	192600	54617268	1915	1915	1915	1915	0
39	20230926	192500	54617268	1915	1915	1915	1915	0
40	20230926	192400	54617268	1915	1915	1915	1915	0
41	20230926	192300	54617268	1915	1915	1915	1915	0
42	20230926	192200	54617268	1915	1915	1915	1915	0
43	20230926	192100	54617268	1915	1915	1915	1915	0
44	20230926	192000	54617268	1915	1915	1915	1915	0
45	20230926	191900	54617268	1915	1915	1915	1915	0
46	20230926	191800	54617268	1915	1915	1915	1915	0
47	20230926	191700	54617268	1915	1915	1915	1915	0
48	20230926	191600	54617268	1915	1915	1915	1915	0
49	20230926	191500	54617268	1915	1915	1915	1915	0
50	20230926	191400	54617268	1915	1915	1915	1915	0
51	20230926	191300	54617268	1915	1915	1915	1915	0
52	20230926	191200	54617268	1915	1915	1915	1915	0
53	20230926	191100	54617268	1915	1915	1915	1915	0
54	20230926	191000	54617268	1915	1915	1915	1915	0
55	20230926	190900	54617268	1915	1915	1915	1915	0
56	20230926	190800	54617268	1915	1915	1915	1915	0
57	20230926	190700	54617268	1915	1915	1915	1915	0
58	20230926	190600	54617268	1915	1915	1915	1915	0
59	20230926	190500	54617268	1915	1915	1915	1915	0
60	20230926	190400	54617268	1915	1915	1915	1915	0
61	20230926	190300	54617268	1915	1915	1915	1915	0
62	20230926	190200	54617268	1915	1915	1915	1915	789
63	20230926	190100	54617268	1915	1915	1915	1915	0
64	20230926	190000	54617268	1915	1915	1915	1915	0
65	20230926	185900	54617268	1915	1915	1915	1915	0
66	20230926	185800	54617268	1915	1915	1915	1915	0
67	20230926	185700	54617268	1915	1915	1915	1915	0
68	20230926	185600	54617268	1915	1915	1915	1915	0
69	20230926	185500	54617268	1915	1915	1915	1915	0
70	20230926	185400	54617268	1915	1915	1915	1915	0
71	20230926	185300	54617268	1915	1915	1915	1915	0
72	20230926	185200	54617268	1915	1915	1915	1915	0
73	20230926	185100	54617268	1915	1915	1915	1915	0
74	20230926	185000	54617268	1915	1915	1915	1915	0
75	20230926	184900	54617268	1915	1915	1915	1915	0
76	20230926	184800	54617268	1915	1915	1915	1915	0
77	20230926	184700	54617268	1915	1915	1915	1915	0
78	20230926	184600	54617268	1915	1915	1915	1915	0
79	20230926	184500	54617268	1915	1915	1915	1915	0
80	20230926	184400	54617268	1915	1915	1915	1915	0
81	20230926	184300	54617268	1915	1915	1915	1915	0
82	20230926	184200	54617268	1915	1915	1915	1915	0
83	20230926	184100	54617268	1915	1915	1915	1915	0
84	20230926	184000	54617268	1915	1915	1915	1915	0
85	20230926	183900	54617268	1915	1915	1915	1915	0
86	20230926	183800	54617268	1915	1915	1915	1915	0
87	20230926	183700	54617268	1915	1915	1915	1915	0
88	20230926	183600	54617268	1915	1915	1915	1915	0
89	20230926	183500	54617268	1915	1915	1915	1915	0
90	20230926	183400	54617268	1915	1915	1915	1915	0
91	20230926	183300	54617268	1915	1915	1915	1915	0
92	20230926	183200	54617268	1915	1915	1915	1915	789
93	20230926	183100	54617268	1915	1915	1915	1915	0
94	20230926	183000	54617268	1915	1915	1915	1915	0
95	20230926	182900	54617268	1915	1915	1915	1915	0
96	20230926	182800	54617268	1915	1915	1915	1915	0
97	20230926	182700	54617268	1915	1915	1915	1915	0
98	20230926	182600	54617268	1915	1915	1915	1915	0
99	20230926	182500	54617268	1915	1915	1915	1915	0
100	20230926	182400	54617268	1915	1915	1915	1915	0
101	20230926	182300	54617268	1915	1915	1915	1915	0
102	20230926	182200	54617268	1915	1915	1915	1915	0
103	20230926	182100	54617268	1915	1915	1915	1915	0
104	20230926	182000	54617268	1915	1915	1915	1915	0
105	20230926	181900	54617268	1915	1915	1915	1915	0
106	20230926	181800	54617268	1915	1915	1915	1915	0
107	20230926	181700	54617268	1915	1915	1915	1915	0
108	20230926	181600	54617268	1915	1915	1915	1915	0
109	20230926	181500	54617268	1915	1915	1915	1915	0
110	20230926	181400	54617268	1915	1915	1915	1915	0
111	20230926	181300	54617268	1915	1915	1915	1915	0
112	20230926	181200	54617268	1915	1915	1915	1915	0
113	20230926	181100	54617268	1915	1915	1915	1915	0
114	20230926	181000	54617268	1915	1915	1915	1915	0
115	20230926	180900	54617268	1915	1915	1915	1915	0
116	20230926	180800	54617268	1915	1915	1915	1915	0
117	20230926	180700	54617268	1915	1915	1915	1915	0
118	20230926	180600	54617268	1915	1915	1915	1915	0
119	20230926	180500	54617268	1915	1915	1915	1915	0
120	20230926	180400	54617268	1915	1915	1915	1915	0
121	20230926	180300	54617268	1915	1915	1915	1915	0
122	20230926	180200	54617268	1915	1915	1915	1915	789
123	20230926	180100	54617268	1915	1915	1915	1915	0
124	20230926	180000	54617268	1915	1915	1915	1915	0
125	20230926	175900	54617268	1915	1915	1915	1915	0
126	20230926	175800	54617268	1915	1915	1915	1915	0
127	20230926	175700	54617268	1915	1915	1915	1915	0
128	20230926	175600	54617268	1915	1915	1915	1915	0
129	20230926	175500	54617268	1915	1915	1915	1915	0
130	20230926	175400	54617268	1915	1915	1915	1915	0
131	20230926	175300	54617268	1915	1915	1915	1915	0
132	20230926	175200	54617268	1915	1915	1915	1915	0
133	20230926	175100	54617268	1915	1915	1915	1915	0
134	20230926	175000	54617268	1915	1915	1915	1915	0
135	20230926	174900	54617268	1915	1915	1915	1915	0
136	20230926	174800	54617268	1915	1915	1915	1915	0
137	20230926	174700	54617268	1915	1915	1915	1915	0
138	20230926	174600	54617268	1915	1915	1915	1915	0
139	20230926	174500	54617268	1915	1915	1915	1915	0
140	20230926	174400	54617268	1915	1915	1915	1915	0
141	20230926	174300	54617268	1915	1915	1915	1915	0
142	20230926	174200	54617268	1915	1915	1915	1915	0
143	20230926	174100	54617268	1915	1915	1915	1915	0
144	20230926	174000	54617268	1915	1915	1915	1915	0
145	20230926	173900	54617268	1915	1915	1915	1915	0
146	20230926	173800	54617268	1915	1915	1915	1915	0
147	20230926	173700	54617268	1915	1915	1915	1915	0
148	20230926	173600	54617268	1915	1915	1915	1915	0
149	20230926	173500	54617268	1915	1915	1915	1915	0
150	20230926	173400	54617268	1915	1915	1915	1915	0
151	20230926	173300	54617268	1915	1915	1915	1915	0
152	20230926	173200	54617268	1915	1915	1915	1915	789
153	20230926	173100	54617268	1915	1915	1915	1915	0
154	20230926	173000	54617268	1915	1915	1915	1915	0
155	20230926	172900	54617268	1915	1915	1915	1915	0
156	20230926	172800	54617268	1915	1915	1915	1915	0
157	20230926	172700	54617268	1915	1915	1915	1915	0
158	20230926	172600	54617268	1915	1915	1915	1915	0
159	20230926	172500	54617268	1915	1915	1915	1915	0
160	20230926	172400	54617268	1915	1915	1915	1915	0
161	20230926	172300	54617268	1915	1915	1915	1915	0
162	20230926	172200	54617268	1915	1915	1915	1915	0
163	20230926	172100	54617268	1915	1915	1915	1915	0
164	20230926	172000	54617268	1915	1915	1915	1915	0
165	20230926	171900	54617268	1915	1915	1915	1915	0
166	20230926	171800	54617268	1915	1915	1915	1915	0
167	20230926	171700	54617268	1915	1915	1915	1915	0
168	20230926	171600	54617268	1915	1915	1915	1915	0
169	20230926	171500	54617268	1915	1915	1915	1915	0
170	20230926	171400	54617268	1915	1915	1915	1915	0
171	20230926	171300	54617268	1915	1915	1915	1915	0
172	20230926	171200	54617268	1915	1915	1915	1915	0
173	20230926	171100	54617268	1915	1915	1915	1915	0
174	20230926	171000	54617268	1915	1915	1915	1915	0
175	20230926	170900	54617268	1915	1915	1915	1915	0
176	20230926	170800	54617268	1915	1915	1915	1915	0
177	20230926	170700	54617268	1915	1915	1915	1915	0
178	20230926	170600	54617268	1915	1915	1915	1915	0
179	20230926	170500	54617268	1915	1915	1915	1915	0
180	20230926	170400	54617268	1915	1915	1915	1915	0
181	20230926	170300	54617268	1915	1915	1915	1915	0
182	20230926	170200	54617268	1915	1915	1915	1915	789
183	20230926	170100	54617268	1915	1915	1915	1915	0
184	20230926	170000	54617268	1915	1915	1915	1915	0
185	20230926	165900	54617268	1915	1915	1915	1915	0
186	20230926	165800	54617268	1915	1915	1915	1915	0
187	20230926	165700	54617268	1915	1915	1915	1915	0
188	20230926	165600	54617268	1915	1915	1915	1915	0
189	20230926	165500	54617268	1915	1915	1915	1915	0
190	20230926	165400	54617268	1915	1915	1915	1915	0
191	20230926	165300	54617268	1915	1915	1915	1915	0
192	20230926	165200	54617268	1915	1915	1915	1915	0
193	20230926	165100	54617268	1915	1915	1915	1915	0
194	20230926	165000	54617268	1915	1915	1915	1915	0
195	20230926	164900	54617268	1915	1915	1915	1915	0
196	20230926	164800	54617268	1915	1915	1915	1915	0
197	20230926	164700	54617268	1915	1915	1915	1915	0
198	20230926	164600	54617268	1915	1915	1915	1915	0
199	20230926	164500	54617268	1915	1915	1915	1915	0
200	20230926	164400	54617268	1915	1915	1915	1915	0
201	20230926	164300	54617268	1915	1915	1915	1915	0
202	20230926	164200	54617268	1915	1915	1915	1915	0
203	20230926	164100	54617268	1915	1915	1915	1915	0
204	20230926	164000	54617268	1915	1915	1915	1915	0
205	20230926	163900	54617268	1915	1915	1915	1915	0
206	20230926	163800	54617268	1915	1915	1915	1915	0
207	20230926	163700	54617268	1915	1915	1915	1915	0
208	20230926	163600	54617268	1915	1915	1915	1915	0
209	20230926	163500	54617268	1915	1915	1915	1915	0
210	20230926	163400	54617268	1915	1915	1915	1915	0
211	20230926	163300	54617268	1915	1915	1915	1915	0
212	20230926	163200	54617268	1915	1915	1915	1915	789
213	20230926	163100	54617268	1915	1915	1915	1915	0
214	20230926	163000	54617268	1915	1915	1915	1915	0
215	20230926	162900	54617268	1915	1915	1915	1915	0
216	20230926	162800	54617268	1915	1915	1915	1915	0
217	20230926	162700	54617268	1915	1915	1915	1915	0
218	20230926	162600	54617268	1915	1915	1915	1915	0
219	20230926	162500	54617268	1915	1915	1915	1915	0
220	20230926	162400	54617268	1915	1915	1915	1915	0
221	20230926	162300	54617268	1915	1915	1915	1915	0
222	20230926	162200	54617268	1915	1915	1915	1915	0
223	20230926	162100	54617268	1915	1915	1915	1915	0
224	20230926	162000	54617268	1915	1915	1915	1915	0
225	20230926	161900	54617268	1915	1915	1915	1915	0
226	20230926	161800	54617268	1915	1915	1915	1915	0
227	20230926	161700	54617268	1915	1915	1915	1915	0
228	20230926	161600	54617268	1915	1915	1915	1915	0
229	20230926	161500	54617268	1915	1915	1915	1915	0
230	20230926	161400	54617268	1915	1915	1915	1915	0
231	20230926	161300	54617268	1915	1915	1915	1915	0
232	20230926	161200	54617268	1915	1915	1915	1915	0
233	20230926	161100	54617268	1915	1915	1915	1915	0
234	20230926	161000	54617268	1915	1915	1915	1915	0
235	20230926	160900	54617268	1915	1915	1915	1915	0
236	20230926	160800	54617268	1915	1915	1915	1915	0
237	20230926	160700	54617268	1915	1915	1915	1915	0
238	20230926	160600	54617268	1915	1915	1915	1915	0
239	20230926	160500	54617268	1915	1915	1915	1915	0
240	20230926	160400	54617268	1915	1915	1915	1915	0
241	20230926	160300	54617268	1915	1915	1915	1915	0
242	20230926	160200	54617268	1915	1915	1915	1915	789
243	20230926	160100	54617268	1915	1915	1915	1915	0
244	20230926	160000	54617268	1915	1915	1915	1915	0
245	20230926	155900	54617268	1915	1915	1915	1915	0
246	20230926	155800	54617268	1915	1915	1915	1915	0
247	20230926	155700	54617268	1915	1915	1915	1915	0
248	20230926	155600	54617268	1915	1915	1915	1915	0
249	20230926	155500	54617268	1915	1915	1915	1915	0
250	20230926	155400	54617268	1915	1915	1915	1915	0
251	20230926	155300	54617268	1915	1915	1915	1915	0
252	20230926	155200	54617268	1915	1915	1915	1915	0
253	20230926	155100	54617268	1915	1915	1915	1915	0
254	20230926	155000	54617268	1915	1915	1915	1915	0
255	20230926	154900	54617268	1915	1915	1915	1915	0
256	20230926	154800	54617268	1915	1915	1915	1915	0
257	20230926	154700	54617268	1915	1915	1915	1915	0
258	20230926	154600	54617268	1915	1915	1915	1915	0
259	20230926	154500	54617268	1915	1915	1915	1915	0
260	20230926	154400	54617268	1915	1915	1915	1915	0
261	20230926	154300	54617268	1915	1915	1915	1915	0
262	20230926	154200	54617268	1915	1915	1915	1915	0
263	20230926	154100	54617268	1915	1915	1915	1915	0
264	20230926	154000	54617268	1915	1915	1915	1915	0
265	20230926	153900	54617268	1915	1915	1915	1915	0
266	20230926	153800	54617268	1915	1915	1915	1915	0
267	20230926	153700	54617268	1915	1915	1915	1915	0
268	20230926	153600	54617268	1915	1915	1915	1915	0
269	20230926	153500	54617268	1915	1915	1915	1915	0
270	20230926	153400	54617268	1915	1915	1915	1915	0
271	20230926	153300	54617268	1915	1915	1915	1915	0
272	20230926	153200	54617268	1915	1915	1915	1915	789
273	20230926	153100	54617268	1915	1915	1915	1915	0
274	20230926	153000	54617268	1915	1915	1915	1915	789
275	20230926	152900	53106333	1915	1915	1915	1915	0
276	20230926	152800	53106333	1915	1915	1915	1915	0
277	20230926	152700	53106333	1915	1915	1915	1915	0
278	20230926	152600	53106333	1915	1915	1915	1915	0
279	20230926	152500	53106333	1915	1915	1915	1915	0
280	20230926	152400	53106333	1915	1915	1915	1915	0
281	20230926	152300	53106333	1915	1915	1915	1915	0
282	20230926	152200	53106333	1915	1915	1915	1915	0
283	20230926	152100	53106333	1915	1915	1915	1915	0
284	20230926	152000	53106333	1915	1915	1915	1915	0
285	20230926	151900	53106333	1915	1915	1915	1915	0
286	20230926	151800	53106333	1915	1915	1915	1915	0
287	20230926	151700	53106333	1915	1915	1915	1915	7
288	20230926	151600	53092928	1916	1916	1916	1916	0
289	20230926	151500	53092928	1916	1916	1916	1916	1
290	20230926	151400	53091012	1911	1911	1911	1911	0
291	20230926	151300	53091012	1911	1912	1912	1911	130
292	20230926	151200	52842564	1916	1916	1916	1916	0
293	20230926	151100	52842564	1916	1916	1916	1916	0
294	20230926	151000	52842564	1916	1916	1916	1916	40
295	20230926	150900	52765924	1916	1916	1916	1916	0
296	20230926	150800	52765924	1916	1916	1916	1916	500
297	20230926	150700	51807924	1916	1916	1916	1916	0
298	20230926	150600	51807924	1916	1916	1916	1916	0
299	20230926	150500	51807924	1916	1916	1916	1916	0
300	20230926	150400	51807924	1916	1916	1916	1916	0
301	20230926	150300	51807924	1916	1916	1916	1916	0
302	20230926	150200	51807924	1916	1916	1916	1916	50
303	20230926	150100	51712124	1911	1911	1911	1911	0
304	20230926	150000	51712124	1911	1912	1912	1911	397
305	20230926	145900	50953442	1916	1916	1916	1916	0
306	20230926	145800	50953442	1916	1916	1916	1916	2
307	20230926	145700	50949610	1918	1918	1918	1918	0
308	20230926	145600	50949610	1918	1918	1918	1918	0
309	20230926	145500	50949610	1918	1918	1918	1918	0
310	20230926	145400	50949610	1918	1918	1918	1918	0
311	20230926	145300	50949610	1918	1918	1918	1918	0
312	20230926	145200	50949610	1918	1918	1918	1918	0
313	20230926	145100	50949610	1918	1918	1918	1918	0
314	20230926	145000	50949610	1918	1918	1918	1918	0
315	20230926	144900	50949610	1918	1918	1918	1918	0
316	20230926	144800	50949610	1918	1918	1918	1918	1
317	20230926	144700	50947692	1922	1922	1922	1922	0
318	20230926	144600	50947692	1922	1922	1922	1922	0
319	20230926	144500	50947692	1922	1922	1922	1922	0
320	20230926	144400	50947692	1922	1922	1922	1922	0
321	20230926	144300	50947692	1922	1922	1922	1922	0
322	20230926	144200	50947692	1922	1922	1922	1922	0
323	20230926	144100	50947692	1922	1922	1922	1922	0
324	20230926	144000	50947692	1922	1922	1922	1922	0
325	20230926	143900	50947692	1922	1922	1922	1922	1
326	20230926	143800	50945770	1911	1911	1911	1911	0
327	20230926	143700	50945770	1911	1911	1911	1911	0
328	20230926	143600	50945770	1911	1911	1911	1911	0
329	20230926	143500	50945770	1911	1911	1911	1911	0
330	20230926	143400	50945770	1911	1911	1911	1911	0
331	20230926	143300	50945770	1911	1911	1911	1911	0
332	20230926	143200	50945770	1911	1911	1911	1911	0
333	20230926	143100	50945770	1911	1911	1911	1911	0
334	20230926	143000	50945770	1911	1912	1912	1911	450
335	20230926	142900	50085818	1911	1911	1911	1911	0
336	20230926	142800	50085818	1911	1911	1911	1911	0
337	20230926	142700	50085818	1911	1911	1911	1911	0
338	20230926	142600	50085818	1911	1911	1911	1911	0
339	20230926	142500	50085818	1911	1913	1913	1911	96
340	20230926	142400	49902303	1923	1923	1923	1923	59
341	20230926	142300	49788846	1911	1911	1911	1911	0
342	20230926	142200	49788846	1911	1911	1911	1911	0
343	20230926	142100	49788846	1911	1911	1911	1911	0
344	20230926	142000	49788846	1911	1911	1911	1911	0
345	20230926	141900	49788846	1911	1911	1911	1911	1
346	20230926	141800	49786935	1911	1911	1911	1911	0
347	20230926	141700	49786935	1911	1911	1911	1911	0
348	20230926	141600	49786935	1911	1911	1911	1911	0
349	20230926	141500	49786935	1911	1912	1912	1911	29
350	20230926	141400	49731515	1911	1911	1911	1911	0
351	20230926	141300	49731515	1911	1911	1911	1911	0
352	20230926	141200	49731515	1911	1911	1911	1911	0
353	20230926	141100	49731515	1911	1911	1911	1911	0
354	20230926	141000	49731515	1911	1911	1911	1911	0
355	20230926	140900	49731515	1911	1911	1911	1911	0
356	20230926	140800	49731515	1911	1911	1911	1911	0
357	20230926	140700	49731515	1911	1911	1911	1910	843
358	20230926	140600	48120692	1911	1914	1914	1911	1789
359	20230926	140500	44701519	1923	1923	1923	1923	4
360	20230926	140400	44693827	1923	1923	1923	1923	1
361	20230926	140300	44691904	1923	1923	1923	1923	2
362	20230926	140200	44688058	1925	1925	1925	1925	0
363	20230926	140100	44688058	1925	1925	1925	1925	0
364	20230926	140000	44688058	1925	1925	1925	1925	0
365	20230926	135900	44688058	1925	1925	1925	1925	0
366	20230926	135800	44688058	1925	1925	1925	1925	0
367	20230926	135700	44688058	1925	1925	1925	1925	0
368	20230926	135600	44688058	1925	1925	1925	1925	0
369	20230926	135500	44688058	1925	1925	1925	1925	0
370	20230926	135400	44688058	1925	1925	1925	1925	0
371	20230926	135300	44688058	1925	1925	1925	1925	0
372	20230926	135200	44688058	1925	1925	1925	1925	0
373	20230926	135100	44688058	1925	1925	1925	1925	0
374	20230926	135000	44688058	1925	1925	1925	1925	0
375	20230926	134900	44688058	1925	1925	1925	1925	0
376	20230926	134800	44688058	1925	1925	1925	1925	0
377	20230926	134700	44688058	1925	1925	1925	1925	0
378	20230926	134600	44688058	1925	1925	1925	1925	0
379	20230926	134500	44688058	1925	1925	1925	1925	1
380	20230926	134400	44686133	1925	1925	1925	1925	0
381	20230926	134300	44686133	1925	1925	1925	1925	0
382	20230926	134200	44686133	1925	1925	1925	1925	1
383	20230926	134100	44684208	1912	1912	1912	1912	0
384	20230926	134000	44684208	1912	1912	1912	1912	0
385	20230926	133900	44684208	1912	1912	1912	1912	12
386	20230926	133800	44661264	1925	1925	1925	1925	0
387	20230926	133700	44661264	1925	1925	1925	1925	0
388	20230926	133600	44661264	1925	1925	1925	1925	0
389	20230926	133500	44661264	1925	1925	1925	1925	28
390	20230926	133400	44607364	1925	1925	1925	1925	8
391	20230926	133300	44591964	1925	1925	1925	1925	0
392	20230926	133200	44591964	1925	1925	1925	1925	0
393	20230926	133100	44591964	1925	1925	1925	1925	0
394	20230926	133000	44591964	1925	1911	1925	1910	200
395	20230926	132900	44209844	1926	1916	1926	1910	4420
396	20230926	132800	35761460	1915	1915	1915	1915	0
397	20230926	132700	35761460	1915	1915	1915	1915	0
398	20230926	132600	35761460	1915	1915	1915	1915	0
399	20230926	132500	35761460	1915	1915	1915	1915	0
400	20230926	132400	35761460	1915	1915	1915	1915	0
401	20230926	132300	35761460	1915	1915	1915	1915	0
402	20230926	132200	35761460	1915	1916	1916	1915	77
403	20230926	132100	35614003	1916	1916	1916	1916	0
404	20230926	132000	35614003	1916	1916	1916	1916	0
405	20230926	131900	35614003	1916	1916	1916	1916	0
406	20230926	131800	35614003	1916	1916	1916	1916	435
407	20230926	131700	34780543	1916	1916	1916	1916	0
408	20230926	131600	34780543	1916	1916	1916	1916	0
409	20230926	131500	34780543	1916	1920	1920	1916	1766
410	20230926	131400	31394956	1920	1920	1920	1920	0
411	20230926	131300	31394956	1920	1920	1920	1920	25
412	20230926	131200	31346956	1921	1921	1921	1921	6
413	20230926	131100	31335430	1921	1921	1921	1921	1
414	20230926	131000	31333509	1927	1927	1927	1927	0
415	20230926	130900	31333509	1927	1927	1927	1927	1
416	20230926	130800	31331582	1920	1920	1920	1920	0
417	20230926	130700	31331582	1920	1920	1920	1920	0
418	20230926	130600	31331582	1920	1920	1920	1920	0
419	20230926	130500	31331582	1920	1921	1921	1920	1000
420	20230926	130400	29410782	1921	1921	1921	1921	0
421	20230926	130300	29410782	1921	1921	1921	1921	0
422	20230926	130200	29410782	1921	1921	1921	1921	0
423	20230926	130100	29410782	1921	1921	1921	1921	0
424	20230926	130000	29410782	1921	1921	1921	1921	0
425	20230926	125900	29410782	1921	1921	1921	1921	44
426	20230926	125800	29326258	1921	1921	1921	1921	0
427	20230926	125700	29326258	1921	1921	1921	1921	0
428	20230926	125600	29326258	1921	1921	1921	1921	0
429	20230926	125500	29326258	1921	1921	1921	1921	0
430	20230926	125400	29326258	1921	1921	1921	1921	0
431	20230926	125300	29326258	1921	1921	1921	1921	0
432	20230926	125200	29326258	1921	1921	1921	1921	0
433	20230926	125100	29326258	1921	1923	1923	1921	375
434	20230926	125000	28605622	1922	1922	1922	1922	0
435	20230926	124900	28605622	1922	1922	1922	1922	0
436	20230926	124800	28605622	1922	1922	1922	1922	0
437	20230926	124700	28605622	1922	1922	1922	1922	0
438	20230926	124600	28605622	1922	1922	1922	1922	0
439	20230926	124500	28605622	1922	1922	1922	1922	0
440	20230926	124400	28605622	1922	1922	1922	1922	0
441	20230926	124300	28605622	1922	1922	1922	1922	0
442	20230926	124200	28605622	1922	1922	1922	1922	0
443	20230926	124100	28605622	1922	1922	1922	1922	0
444	20230926	124000	28605622	1922	1922	1922	1922	0
445	20230926	123900	28605622	1922	1922	1922	1922	0
446	20230926	123800	28605622	1922	1922	1922	1922	0
447	20230926	123700	28605622	1922	1922	1922	1922	22
448	20230926	123600	28563338	1922	1923	1923	1922	3030
449	20230926	123500	22737526	1927	1927	1927	1927	0
450	20230926	123400	22737526	1927	1927	1927	1927	0
451	20230926	123300	22737526	1927	1927	1927	1927	1
452	20230926	123200	22735599	1927	1927	1927	1927	0
453	20230926	123100	22735599	1927	1926	1927	1922	483
454	20230926	123000	21806281	1927	1927	1927	1927	0
455	20230926	122900	21806281	1927	1927	1927	1927	0
456	20230926	122800	21806281	1927	1927	1927	1927	5
457	20230926	122700	21796646	1926	1926	1926	1926	135
458	20230926	122600	21536636	1927	1927	1927	1927	11
459	20230926	122500	21515439	1927	1927	1927	1927	0
460	20230926	122400	21515439	1927	1927	1927	1927	0
461	20230926	122300	21515439	1927	1927	1927	1927	40
462	20230926	122200	21438359	1927	1927	1927	1927	66
463	20230926	122100	21311177	1927	1927	1927	1927	56
464	20230926	122000	21203265	1926	1926	1926	1926	0
465	20230926	121900	21203265	1926	1926	1926	1926	0
466	20230926	121800	21203265	1926	1926	1926	1926	0
467	20230926	121700	21203265	1926	1926	1926	1926	0
468	20230926	121600	21203265	1926	1926	1926	1926	0
469	20230926	121500	21203265	1926	1926	1926	1926	0
470	20230926	121400	21203265	1926	1926	1926	1926	0
471	20230926	121300	21203265	1926	1926	1926	1926	0
472	20230926	121200	21203265	1926	1926	1926	1926	0
473	20230926	121100	21203265	1926	1926	1926	1926	50
474	20230926	121000	21106965	1927	1927	1927	1927	0
475	20230926	120900	21106965	1927	1927	1927	1927	0
476	20230926	120800	21106965	1927	1927	1927	1927	0
477	20230926	120700	21106965	1927	1927	1927	1927	0
478	20230926	120600	21106965	1927	1927	1927	1927	0
479	20230926	120500	21106965	1927	1927	1927	1927	0
480	20230926	120400	21106965	1927	1927	1927	1927	81
481	20230926	120300	20950878	1928	1928	1928	1928	0
482	20230926	120200	20950878	1928	1928	1928	1928	0
483	20230926	120100	20950878	1928	1928	1928	1928	0
484	20230926	120000	20950878	1928	1928	1928	1928	0
485	20230926	115900	20950878	1928	1928	1928	1928	4
486	20230926	115800	20943166	1928	1928	1928	1928	0
487	20230926	115700	20943166	1928	1928	1928	1928	0
488	20230926	115600	20943166	1928	1928	1928	1928	0
489	20230926	115500	20943166	1928	1928	1928	1928	0
490	20230926	115400	20943166	1928	1928	1928	1928	0
491	20230926	115300	20943166	1928	1928	1928	1928	0
492	20230926	115200	20943166	1928	1928	1928	1928	0
493	20230926	115100	20943166	1928	1928	1928	1928	73
494	20230926	115000	20802422	1929	1929	1929	1929	0
495	20230926	114900	20802422	1929	1929	1929	1929	0
496	20230926	114800	20802422	1929	1931	1931	1929	4
497	20230926	114700	20794703	1930	1930	1930	1930	0
498	20230926	114600	20794703	1930	1930	1930	1930	0
499	20230926	114500	20794703	1930	1930	1930	1930	0
500	20230926	114400	20794703	1930	1930	1930	1930	0
501	20230926	114300	20794703	1930	1930	1930	1930	0
502	20230926	114200	20794703	1930	1930	1930	1930	0
503	20230926	114100	20794703	1930	1930	1930	1930	0
504	20230926	114000	20794703	1930	1930	1930	1930	84
505	20230926	113900	20632583	1930	1930	1930	1930	0
506	20230926	113800	20632583	1930	1930	1930	1930	0
507	20230926	113700	20632583	1930	1930	1930	1930	0
508	20230926	113600	20632583	1930	1930	1930	1930	0
509	20230926	113500	20632583	1930	1930	1930	1930	0
510	20230926	113400	20632583	1930	1930	1930	1930	47
511	20230926	113300	20541873	1928	1928	1928	1928	0
512	20230926	113200	20541873	1928	1928	1928	1928	0
513	20230926	113100	20541873	1928	1928	1928	1928	0
514	20230926	113000	20541873	1928	1928	1928	1928	0
515	20230926	112900	20541873	1928	1928	1928	1928	12
516	20230926	112800	20518737	1929	1929	1929	1929	0
517	20230926	112700	20518737	1929	1929	1929	1929	0
518	20230926	112600	20518737	1929	1929	1929	1929	0
519	20230926	112500	20518737	1929	1929	1929	1929	1
520	20230926	112400	20516808	1929	1929	1929	1929	100
521	20230926	112300	20323908	1932	1932	1932	1932	0
522	20230926	112200	20323908	1932	1932	1932	1932	0
523	20230926	112100	20323908	1932	1932	1932	1932	0
524	20230926	112000	20323908	1932	1932	1932	1932	0
525	20230926	111900	20323908	1932	1932	1932	1932	0
526	20230926	111800	20323908	1932	1932	1932	1932	0
527	20230926	111700	20323908	1932	1932	1932	1932	0
528	20230926	111600	20323908	1932	1931	1932	1931	1120
529	20230926	111500	18160168	1929	1929	1929	1929	0
530	20230926	111400	18160168	1929	1929	1929	1929	0
531	20230926	111300	18160168	1929	1929	1929	1929	0
532	20230926	111200	18160168	1929	1929	1929	1929	0
533	20230926	111100	18160168	1929	1929	1929	1929	0
534	20230926	111000	18160168	1929	1929	1929	1929	3
535	20230926	110900	18154381	1929	1929	1929	1929	0
536	20230926	110800	18154381	1929	1929	1929	1929	295
537	20230926	110700	17585326	1929	1928	1929	1928	160
538	20230926	110600	17276832	1928	1927	1928	1927	40
539	20230926	110500	17199714	1922	1922	1922	1922	0
540	20230926	110400	17199714	1922	1922	1922	1922	0
541	20230926	110300	17199714	1922	1922	1922	1922	0
542	20230926	110200	17199714	1922	1922	1922	1922	20
543	20230926	110100	17161274	1922	1922	1922	1922	0
544	20230926	110000	17161274	1922	1922	1922	1922	0
545	20230926	105900	17161274	1922	1922	1922	1922	0
546	20230926	105800	17161274	1922	1922	1922	1922	1
547	20230926	105700	17159352	1928	1927	1928	1927	80
548	20230926	105600	17005114	1927	1927	1927	1927	0
549	20230926	105500	17005114	1927	1927	1927	1927	0
550	20230926	105400	17005114	1927	1927	1927	1927	11
551	20230926	105300	16983917	1922	1922	1922	1922	0
552	20230926	105200	16983917	1922	1922	1922	1922	0
553	20230926	105100	16983917	1922	1922	1922	1922	0
554	20230926	105000	16983917	1922	1927	1927	1922	24
555	20230926	104900	16937744	1927	1927	1927	1927	3
556	20230926	104800	16931963	1928	1928	1928	1928	0
557	20230926	104700	16931963	1928	1928	1928	1928	0
558	20230926	104600	16931963	1928	1928	1928	1928	0
559	20230926	104500	16931963	1928	1927	1928	1927	57
560	20230926	104400	16822068	1928	1927	1928	1927	50
561	20230926	104300	16725669	1928	1928	1928	1928	20
562	20230926	104200	16687109	1928	1928	1928	1928	0
563	20230926	104100	16687109	1928	1928	1928	1928	18
564	20230926	104000	16652405	1922	1922	1922	1922	0
565	20230926	103900	16652405	1922	1922	1922	1922	0
566	20230926	103800	16652405	1922	1929	1929	1922	200
567	20230926	103700	16267305	1929	1922	1929	1922	161
568	20230926	103600	15957163	1921	1921	1921	1921	0
569	20230926	103500	15957163	1921	1921	1921	1921	0
570	20230926	103400	15957163	1921	1921	1921	1921	0
571	20230926	103300	15957163	1921	1921	1921	1921	0
572	20230926	103200	15957163	1921	1921	1921	1921	0
573	20230926	103100	15957163	1921	1921	1921	1921	0
574	20230926	103000	15957163	1921	1921	1921	1921	0
575	20230926	102900	15957163	1921	1921	1921	1921	0
576	20230926	102800	15957163	1921	1921	1921	1921	0
577	20230926	102700	15957163	1921	1921	1921	1921	0
578	20230926	102600	15957163	1921	1921	1921	1921	0
579	20230926	102500	15957163	1921	1921	1921	1921	51
580	20230926	102400	15859192	1920	1920	1920	1920	0
581	20230926	102300	15859192	1920	1920	1920	1920	0
582	20230926	102200	15859192	1920	1920	1920	1920	0
583	20230926	102100	15859192	1920	1920	1920	1920	0
584	20230926	102000	15859192	1920	1920	1920	1920	0
585	20230926	101900	15859192	1920	1920	1920	1920	0
586	20230926	101800	15859192	1920	1920	1920	1920	0
587	20230926	101700	15859192	1920	1920	1920	1920	0
588	20230926	101600	15859192	1920	1920	1920	1920	0
589	20230926	101500	15859192	1920	1920	1920	1920	0
590	20230926	101400	15859192	1920	1921	1921	1920	219
591	20230926	101300	15438573	1921	1922	1922	1921	86
592	20230926	101200	15273282	1922	1922	1922	1922	0
593	20230926	101100	15273282	1922	1922	1922	1922	0
594	20230926	101000	15273282	1922	1922	1922	1922	0
595	20230926	100900	15273282	1922	1924	1924	1922	413
596	20230926	100800	14478850	1925	1926	1926	1925	97
597	20230926	100700	14292124	1926	1926	1926	1926	80
598	20230926	100600	14138044	1930	1930	1930	1930	0
599	20230926	100500	14138044	1930	1930	1930	1930	0
600	20230926	100400	14138044	1930	1930	1930	1930	26
601	20230926	100300	14087864	1931	1931	1931	1931	0
602	20230926	100200	14087864	1931	1931	1931	1931	0
603	20230926	100100	14087864	1931	1931	1931	1931	15
604	20230926	100000	14058899	1931	1931	1931	1931	555
605	20230926	095900	12987194	1931	1931	1931	1931	114
606	20230926	095800	12767060	1927	1927	1927	1927	581
607	20230926	095700	11647473	1927	1927	1927	1927	10
608	20230926	095600	11628203	1927	1927	1927	1927	0
609	20230926	095500	11628203	1927	1927	1927	1927	0
610	20230926	095400	11628203	1927	1927	1927	1927	0
611	20230926	095300	11628203	1927	1928	1928	1927	16
612	20230926	095200	11597356	1928	1930	1930	1928	193
613	20230926	095100	11225134	1930	1930	1930	1930	165
614	20230926	095000	10906684	1930	1930	1930	1930	1
615	20230926	094900	10904754	1930	1930	1930	1930	0
616	20230926	094800	10904754	1930	1930	1930	1930	0
617	20230926	094700	10904754	1930	1930	1930	1930	0
618	20230926	094600	10904754	1930	1930	1930	1930	0
619	20230926	094500	10904754	1930	1930	1930	1930	0
620	20230926	094400	10904754	1930	1930	1930	1930	0
621	20230926	094300	10904754	1930	1930	1930	1930	0
622	20230926	094200	10904754	1930	1930	1930	1930	0
623	20230926	094100	10904754	1930	1930	1930	1930	438
624	20230926	094000	10059414	1931	1931	1931	1931	3
625	20230926	093900	10053621	1931	1931	1931	1931	1
626	20230926	093800	10051690	1930	1930	1930	1930	0
627	20230926	093700	10051690	1930	1930	1930	1930	15
628	20230926	093600	10022740	1930	1930	1930	1930	0
629	20230926	093500	10022740	1930	1930	1930	1930	156
630	20230926	093400	9721660	1930	1930	1930	1930	2
631	20230926	093300	9717800	1930	1930	1930	1930	11
632	20230926	093200	9696570	1930	1930	1930	1930	2
633	20230926	093100	9692710	1930	1930	1930	1930	3
634	20230926	093000	9686920	1930	1930	1930	1930	26
635	20230926	092900	9636740	1930	1932	1932	1930	276
636	20230926	092800	9103698	1932	1932	1932	1932	0
637	20230926	092700	9103698	1932	1932	1932	1932	0
638	20230926	092600	9103698	1932	1932	1932	1932	16
639	20230926	092500	9072786	1933	1933	1933	1933	156
640	20230926	092400	8771238	1933	1933	1933	1933	0
641	20230926	092300	8771238	1933	1933	1933	1933	0
642	20230926	092200	8771238	1933	1933	1933	1933	0
643	20230926	092100	8771238	1933	1933	1933	1933	1
644	20230926	092000	8769305	1934	1934	1934	1934	5
645	20230926	091900	8759635	1929	1929	1929	1929	0
646	20230926	091800	8759635	1929	1929	1929	1929	7
647	20230926	091700	8746132	1929	1929	1929	1929	0
648	20230926	091600	8746132	1929	1929	1929	1929	0
649	20230926	091500	8746132	1929	1929	1929	1929	0
650	20230926	091400	8746132	1929	1930	1936	1929	2241
651	20230926	091300	4418435	1929	1929	1929	1929	300
652	20230926	091200	3839735	1928	1928	1928	1928	7
653	20230926	091100	3826239	1927	1927	1927	1927	0
654	20230926	091000	3826239	1927	1927	1927	1927	0
655	20230926	090900	3826239	1927	1927	1927	1927	200
656	20230926	090800	3440839	1918	1918	1918	1918	0
657	20230926	090700	3440839	1918	1918	1918	1918	0
658	20230926	090600	3440839	1918	1918	1918	1918	576
659	20230926	090500	2336071	1918	1918	1918	1918	0
660	20230926	090400	2336071	1918	1918	1918	1918	1
661	20230926	090300	2334153	1917	1917	1918	1917	440
662	20230926	090200	1490653	1916	1916	1916	1916	472
663	20230926	090100	586301	1917	1917	1917	1917	5
664	20230926	090000	576716	1916	1916	1916	1916	301