KissMeData/044780/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191700	65648985	1920	1920	1920	1920	826
3	20230908	191600	65648985	1920	1920	1920	1920	0
4	20230908	191500	65648985	1920	1920	1920	1920	0
5	20230908	191400	65648985	1920	1920	1920	1920	0
6	20230908	191300	65648985	1920	1920	1920	1920	0
7	20230908	191200	65648985	1920	1920	1920	1920	0
8	20230908	191100	65648985	1920	1920	1920	1920	0
9	20230908	191000	65648985	1920	1920	1920	1920	0
10	20230908	190900	65648985	1920	1920	1920	1920	0
11	20230908	190800	65648985	1920	1920	1920	1920	0
12	20230908	190700	65648985	1920	1920	1920	1920	0
13	20230908	190600	65648985	1920	1920	1920	1920	0
14	20230908	190500	65648985	1920	1920	1920	1920	0
15	20230908	190400	65648985	1920	1920	1920	1920	0
16	20230908	190300	65648985	1920	1920	1920	1920	0
17	20230908	190200	65648985	1920	1920	1920	1920	0
18	20230908	190100	65648985	1920	1920	1920	1920	0
19	20230908	190000	65648985	1920	1920	1920	1920	0
20	20230908	185900	65648985	1920	1920	1920	1920	0
21	20230908	185800	65648985	1920	1920	1920	1920	0
22	20230908	185700	65648985	1920	1920	1920	1920	0
23	20230908	185600	65648985	1920	1920	1920	1920	0
24	20230908	185500	65648985	1920	1920	1920	1920	0
25	20230908	185400	65648985	1920	1920	1920	1920	0
26	20230908	185300	65648985	1920	1920	1920	1920	0
27	20230908	185200	65648985	1920	1920	1920	1920	0
28	20230908	185100	65648985	1920	1920	1920	1920	0
29	20230908	185000	65648985	1920	1920	1920	1920	0
30	20230908	184900	65648985	1920	1920	1920	1920	0
31	20230908	184800	65648985	1920	1920	1920	1920	0
32	20230908	184700	65648985	1920	1920	1920	1920	826
33	20230908	184600	65648985	1920	1920	1920	1920	0
34	20230908	184500	65648985	1920	1920	1920	1920	0
35	20230908	184400	65648985	1920	1920	1920	1920	0
36	20230908	184300	65648985	1920	1920	1920	1920	0
37	20230908	184200	65648985	1920	1920	1920	1920	0
38	20230908	184100	65648985	1920	1920	1920	1920	0
39	20230908	184000	65648985	1920	1920	1920	1920	0
40	20230908	183900	65648985	1920	1920	1920	1920	0
41	20230908	183800	65648985	1920	1920	1920	1920	0
42	20230908	183700	65648985	1920	1920	1920	1920	0
43	20230908	183600	65648985	1920	1920	1920	1920	0
44	20230908	183500	65648985	1920	1920	1920	1920	0
45	20230908	183400	65648985	1920	1920	1920	1920	0
46	20230908	183300	65648985	1920	1920	1920	1920	0
47	20230908	183200	65648985	1920	1920	1920	1920	0
48	20230908	183100	65648985	1920	1920	1920	1920	0
49	20230908	183000	65648985	1920	1920	1920	1920	0
50	20230908	182900	65648985	1920	1920	1920	1920	0
51	20230908	182800	65648985	1920	1920	1920	1920	0
52	20230908	182700	65648985	1920	1920	1920	1920	0
53	20230908	182600	65648985	1920	1920	1920	1920	0
54	20230908	182500	65648985	1920	1920	1920	1920	0
55	20230908	182400	65648985	1920	1920	1920	1920	0
56	20230908	182300	65648985	1920	1920	1920	1920	0
57	20230908	182200	65648985	1920	1920	1920	1920	0
58	20230908	182100	65648985	1920	1920	1920	1920	0
59	20230908	182000	65648985	1920	1920	1920	1920	0
60	20230908	181900	65648985	1920	1920	1920	1920	0
61	20230908	181800	65648985	1920	1920	1920	1920	0
62	20230908	181700	65648985	1920	1920	1920	1920	826
63	20230908	181600	65648985	1920	1920	1920	1920	0
64	20230908	181500	65648985	1920	1920	1920	1920	0
65	20230908	181400	65648985	1920	1920	1920	1920	0
66	20230908	181300	65648985	1920	1920	1920	1920	0
67	20230908	181200	65648985	1920	1920	1920	1920	0
68	20230908	181100	65648985	1920	1920	1920	1920	0
69	20230908	181000	65648985	1920	1920	1920	1920	0
70	20230908	180900	65648985	1920	1920	1920	1920	0
71	20230908	180800	65648985	1920	1920	1920	1920	0
72	20230908	180700	65648985	1920	1920	1920	1920	0
73	20230908	180600	65648985	1920	1920	1920	1920	0
74	20230908	180500	65648985	1920	1920	1920	1920	0
75	20230908	180400	65648985	1920	1920	1920	1920	0
76	20230908	180300	65648985	1920	1920	1920	1920	0
77	20230908	180200	65648985	1920	1920	1920	1920	0
78	20230908	180100	65648985	1920	1920	1920	1920	0
79	20230908	180000	65648985	1920	1920	1920	1920	0
80	20230908	175900	65648985	1920	1920	1920	1920	0
81	20230908	175800	65648985	1920	1920	1920	1920	0
82	20230908	175700	65648985	1920	1920	1920	1920	0
83	20230908	175600	65648985	1920	1920	1920	1920	0
84	20230908	175500	65648985	1920	1920	1920	1920	0
85	20230908	175400	65648985	1920	1920	1920	1920	0
86	20230908	175300	65648985	1920	1920	1920	1920	0
87	20230908	175200	65648985	1920	1920	1920	1920	0
88	20230908	175100	65648985	1920	1920	1920	1920	0
89	20230908	175000	65648985	1920	1920	1920	1920	0
90	20230908	174900	65648985	1920	1920	1920	1920	0
91	20230908	174800	65648985	1920	1920	1920	1920	0
92	20230908	174700	65648985	1920	1920	1920	1920	826
93	20230908	174600	65648985	1920	1920	1920	1920	0
94	20230908	174500	65648985	1920	1920	1920	1920	0
95	20230908	174400	65648985	1920	1920	1920	1920	0
96	20230908	174300	65648985	1920	1920	1920	1920	0
97	20230908	174200	65648985	1920	1920	1920	1920	0
98	20230908	174100	65648985	1920	1920	1920	1920	0
99	20230908	174000	65648985	1920	1920	1920	1920	0
100	20230908	173900	65648985	1920	1920	1920	1920	0
101	20230908	173800	65648985	1920	1920	1920	1920	0
102	20230908	173700	65648985	1920	1920	1920	1920	0
103	20230908	173600	65648985	1920	1920	1920	1920	0
104	20230908	173500	65648985	1920	1920	1920	1920	0
105	20230908	173400	65648985	1920	1920	1920	1920	0
106	20230908	173300	65648985	1920	1920	1920	1920	0
107	20230908	173200	65648985	1920	1920	1920	1920	0
108	20230908	173100	65648985	1920	1920	1920	1920	0
109	20230908	173000	65648985	1920	1920	1920	1920	0
110	20230908	172900	65648985	1920	1920	1920	1920	0
111	20230908	172800	65648985	1920	1920	1920	1920	0
112	20230908	172700	65648985	1920	1920	1920	1920	0
113	20230908	172600	65648985	1920	1920	1920	1920	0
114	20230908	172500	65648985	1920	1920	1920	1920	0
115	20230908	172400	65648985	1920	1920	1920	1920	0
116	20230908	172300	65648985	1920	1920	1920	1920	0
117	20230908	172200	65648985	1920	1920	1920	1920	0
118	20230908	172100	65648985	1920	1920	1920	1920	0
119	20230908	172000	65648985	1920	1920	1920	1920	0
120	20230908	171900	65648985	1920	1920	1920	1920	0
121	20230908	171800	65648985	1920	1920	1920	1920	0
122	20230908	171700	65648985	1920	1920	1920	1920	826
123	20230908	171600	65648985	1920	1920	1920	1920	0
124	20230908	171500	65648985	1920	1920	1920	1920	0
125	20230908	171400	65648985	1920	1920	1920	1920	0
126	20230908	171300	65648985	1920	1920	1920	1920	0
127	20230908	171200	65648985	1920	1920	1920	1920	0
128	20230908	171100	65648985	1920	1920	1920	1920	0
129	20230908	171000	65648985	1920	1920	1920	1920	0
130	20230908	170900	65648985	1920	1920	1920	1920	0
131	20230908	170800	65648985	1920	1920	1920	1920	0
132	20230908	170700	65648985	1920	1920	1920	1920	0
133	20230908	170600	65648985	1920	1920	1920	1920	0
134	20230908	170500	65648985	1920	1920	1920	1920	0
135	20230908	170400	65648985	1920	1920	1920	1920	0
136	20230908	170300	65648985	1920	1920	1920	1920	0
137	20230908	170200	65648985	1920	1920	1920	1920	0
138	20230908	170100	65648985	1920	1920	1920	1920	0
139	20230908	170000	65648985	1920	1920	1920	1920	0
140	20230908	165900	65648985	1920	1920	1920	1920	0
141	20230908	165800	65648985	1920	1920	1920	1920	0
142	20230908	165700	65648985	1920	1920	1920	1920	0
143	20230908	165600	65648985	1920	1920	1920	1920	0
144	20230908	165500	65648985	1920	1920	1920	1920	0
145	20230908	165400	65648985	1920	1920	1920	1920	0
146	20230908	165300	65648985	1920	1920	1920	1920	0
147	20230908	165200	65648985	1920	1920	1920	1920	0
148	20230908	165100	65648985	1920	1920	1920	1920	0
149	20230908	165000	65648985	1920	1920	1920	1920	0
150	20230908	164900	65648985	1920	1920	1920	1920	0
151	20230908	164800	65648985	1920	1920	1920	1920	0
152	20230908	164700	65648985	1920	1920	1920	1920	826
153	20230908	164600	65648985	1920	1920	1920	1920	0
154	20230908	164500	65648985	1920	1920	1920	1920	0
155	20230908	164400	65648985	1920	1920	1920	1920	0
156	20230908	164300	65648985	1920	1920	1920	1920	0
157	20230908	164200	65648985	1920	1920	1920	1920	0
158	20230908	164100	65648985	1920	1920	1920	1920	0
159	20230908	164000	65648985	1920	1920	1920	1920	0
160	20230908	163900	65648985	1920	1920	1920	1920	0
161	20230908	163800	65648985	1920	1920	1920	1920	0
162	20230908	163700	65648985	1920	1920	1920	1920	0
163	20230908	163600	65648985	1920	1920	1920	1920	0
164	20230908	163500	65648985	1920	1920	1920	1920	0
165	20230908	163400	65648985	1920	1920	1920	1920	0
166	20230908	163300	65648985	1920	1920	1920	1920	0
167	20230908	163200	65648985	1920	1920	1920	1920	0
168	20230908	163100	65648985	1920	1920	1920	1920	0
169	20230908	163000	65648985	1920	1920	1920	1920	0
170	20230908	162900	65648985	1920	1920	1920	1920	0
171	20230908	162800	65648985	1920	1920	1920	1920	0
172	20230908	162700	65648985	1920	1920	1920	1920	0
173	20230908	162600	65648985	1920	1920	1920	1920	0
174	20230908	162500	65648985	1920	1920	1920	1920	0
175	20230908	162400	65648985	1920	1920	1920	1920	0
176	20230908	162300	65648985	1920	1920	1920	1920	0
177	20230908	162200	65648985	1920	1920	1920	1920	0
178	20230908	162100	65648985	1920	1920	1920	1920	0
179	20230908	162000	65648985	1920	1920	1920	1920	0
180	20230908	161900	65648985	1920	1920	1920	1920	0
181	20230908	161800	65648985	1920	1920	1920	1920	0
182	20230908	161700	65648985	1920	1920	1920	1920	826
183	20230908	161600	65648985	1920	1920	1920	1920	0
184	20230908	161500	65648985	1920	1920	1920	1920	0
185	20230908	161400	65648985	1920	1920	1920	1920	0
186	20230908	161300	65648985	1920	1920	1920	1920	0
187	20230908	161200	65648985	1920	1920	1920	1920	0
188	20230908	161100	65648985	1920	1920	1920	1920	0
189	20230908	161000	65648985	1920	1920	1920	1920	0
190	20230908	160900	65648985	1920	1920	1920	1920	0
191	20230908	160800	65648985	1920	1920	1920	1920	0
192	20230908	160700	65648985	1920	1920	1920	1920	0
193	20230908	160600	65648985	1920	1920	1920	1920	0
194	20230908	160500	65648985	1920	1920	1920	1920	0
195	20230908	160400	65648985	1920	1920	1920	1920	0
196	20230908	160300	65648985	1920	1920	1920	1920	0
197	20230908	160200	65648985	1920	1920	1920	1920	0
198	20230908	160100	65648985	1920	1920	1920	1920	0
199	20230908	160000	65648985	1920	1920	1920	1920	0
200	20230908	155900	65648985	1920	1920	1920	1920	0
201	20230908	155800	65648985	1920	1920	1920	1920	0
202	20230908	155700	65648985	1920	1920	1920	1920	0
203	20230908	155600	65648985	1920	1920	1920	1920	0
204	20230908	155500	65648985	1920	1920	1920	1920	0
205	20230908	155400	65648985	1920	1920	1920	1920	0
206	20230908	155300	65648985	1920	1920	1920	1920	0
207	20230908	155200	65648985	1920	1920	1920	1920	0
208	20230908	155100	65648985	1920	1920	1920	1920	0
209	20230908	155000	65648985	1920	1920	1920	1920	0
210	20230908	154900	65648985	1920	1920	1920	1920	0
211	20230908	154800	65648985	1920	1920	1920	1920	0
212	20230908	154700	65648985	1920	1920	1920	1920	826
213	20230908	154600	65648985	1920	1920	1920	1920	0
214	20230908	154500	65648985	1920	1920	1920	1920	0
215	20230908	154400	65648985	1920	1920	1920	1920	0
216	20230908	154300	65648985	1920	1920	1920	1920	0
217	20230908	154200	65648985	1920	1920	1920	1920	0
218	20230908	154100	65648985	1920	1920	1920	1920	0
219	20230908	154000	65648985	1920	1920	1920	1920	0
220	20230908	153900	65648985	1920	1920	1920	1920	0
221	20230908	153800	65648985	1920	1920	1920	1920	0
222	20230908	153700	65648985	1920	1920	1920	1920	0
223	20230908	153600	65648985	1920	1920	1920	1920	0
224	20230908	153500	65648985	1920	1920	1920	1920	0
225	20230908	153400	65648985	1920	1920	1920	1920	0
226	20230908	153300	65648985	1920	1920	1920	1920	0
227	20230908	153200	65648985	1920	1920	1920	1920	0
228	20230908	153100	65648985	1920	1920	1920	1920	0
229	20230908	153000	65648985	1920	1920	1920	1920	826
230	20230908	152900	64063065	1920	1920	1920	1920	0
231	20230908	152800	64063065	1920	1920	1920	1920	0
232	20230908	152700	64063065	1920	1920	1920	1920	0
233	20230908	152600	64063065	1920	1920	1920	1920	0
234	20230908	152500	64063065	1920	1920	1920	1920	0
235	20230908	152400	64063065	1920	1920	1920	1920	0
236	20230908	152300	64063065	1920	1920	1920	1920	0
237	20230908	152200	64063065	1920	1920	1920	1920	0
238	20230908	152100	64063065	1920	1920	1920	1920	0
239	20230908	152000	64063065	1920	1920	1920	1920	0
240	20230908	151900	64063065	1920	1920	1920	1920	119
241	20230908	151800	63834585	1917	1919	1919	1917	551
242	20230908	151700	62777284	1919	1917	1919	1917	921
243	20230908	151600	61011623	1917	1917	1917	1917	29
244	20230908	151500	60956030	1917	1917	1917	1917	117
245	20230908	151400	60731741	1915	1915	1915	1915	998
246	20230908	151300	58820571	1915	1914	1915	1911	134
247	20230908	151200	58563985	1915	1909	1915	1909	18
248	20230908	151100	58529534	1907	1913	1915	1906	220
249	20230908	151000	58108651	1906	1913	1913	1906	30
250	20230908	150900	58051275	1913	1913	1913	1913	17
251	20230908	150800	58018754	1913	1906	1913	1906	492
252	20230908	150700	57080883	1906	1913	1913	1906	31
253	20230908	150600	57021600	1913	1913	1913	1913	17
254	20230908	150500	56989079	1913	1913	1913	1913	17
255	20230908	150400	56956558	1913	1913	1913	1913	301
256	20230908	150300	56380745	1913	1913	1913	1913	17
257	20230908	150200	56348224	1913	1913	1913	1913	18
258	20230908	150100	56313790	1913	1913	1913	1913	28
259	20230908	150000	56260226	1913	1913	1913	1913	17
260	20230908	145900	56227705	1913	1907	1913	1907	27
261	20230908	145800	56176114	1913	1913	1913	1913	28
262	20230908	145700	56122550	1913	1913	1913	1913	17
263	20230908	145600	56090029	1913	1913	1913	1913	17
264	20230908	145500	56057508	1913	1913	1913	1913	28
265	20230908	145400	56003944	1913	1912	1913	1912	367
266	20230908	145300	55302191	1912	1912	1912	1912	18
267	20230908	145200	55267775	1912	1912	1912	1912	28
268	20230908	145100	55214239	1912	1912	1912	1912	17
269	20230908	145000	55181735	1912	1912	1912	1912	17
270	20230908	144900	55149231	1912	1912	1912	1906	80
271	20230908	144800	54996583	1912	1912	1912	1912	17
272	20230908	144700	54964079	1912	1912	1912	1912	17
273	20230908	144600	54931575	1912	1912	1912	1912	28
274	20230908	144500	54878039	1912	1912	1912	1912	135
275	20230908	144400	54619919	1912	1912	1912	1912	18
276	20230908	144300	54585503	1912	1914	1914	1912	28
277	20230908	144200	54531945	1914	1914	1914	1914	0
278	20230908	144100	54531945	1914	1914	1914	1914	0
279	20230908	144000	54531945	1914	1914	1914	1914	11
280	20230908	143900	54510891	1914	1914	1914	1914	0
281	20230908	143800	54510891	1914	1914	1914	1914	0
282	20230908	143700	54510891	1914	1914	1914	1914	28
283	20230908	143600	54457299	1914	1914	1914	1914	17
284	20230908	143500	54424761	1915	1911	1915	1911	119
285	20230908	143400	54196980	1911	1911	1911	1911	11
286	20230908	143300	54175959	1911	1911	1911	1911	0
287	20230908	143200	54175959	1911	1911	1911	1911	0
288	20230908	143100	54175959	1911	1911	1911	1911	11
289	20230908	143000	54154938	1911	1911	1911	1911	0
290	20230908	142900	54154938	1911	1911	1911	1911	0
291	20230908	142800	54154938	1911	1911	1911	1911	192
292	20230908	142700	53788026	1911	1911	1911	1911	0
293	20230908	142600	53788026	1911	1911	1911	1911	0
294	20230908	142500	53788026	1911	1911	1911	1911	11
295	20230908	142400	53767005	1911	1911	1911	1911	0
296	20230908	142300	53767005	1911	1911	1911	1911	0
297	20230908	142200	53767005	1911	1911	1911	1911	1
298	20230908	142100	53765094	1905	1905	1905	1905	0
299	20230908	142000	53765094	1905	1905	1905	1905	523
300	20230908	141900	52768779	1911	1911	1911	1911	11
301	20230908	141800	52747758	1911	1911	1911	1911	0
302	20230908	141700	52747758	1911	1911	1911	1911	0
303	20230908	141600	52747758	1911	1911	1911	1911	11
304	20230908	141500	52726737	1911	1911	1911	1911	0
305	20230908	141400	52726737	1911	1911	1911	1911	0
306	20230908	141300	52726737	1911	1911	1911	1911	11
307	20230908	141200	52705716	1911	1911	1911	1911	0
308	20230908	141100	52705716	1911	1911	1911	1911	14
309	20230908	141000	52678962	1905	1905	1905	1905	1244
310	20230908	140900	50309142	1905	1905	1905	1905	0
311	20230908	140800	50309142	1905	1905	1905	1905	4
312	20230908	140700	50301522	1905	1905	1905	1905	11
313	20230908	140600	50280567	1905	1905	1905	1905	0
314	20230908	140500	50280567	1905	1905	1905	1905	0
315	20230908	140400	50280567	1905	1905	1905	1905	11
316	20230908	140300	50259612	1905	1905	1905	1905	102
317	20230908	140200	50065302	1904	1904	1904	1904	0
318	20230908	140100	50065302	1904	1905	1905	1904	15
319	20230908	140000	50036731	1905	1909	1909	1905	620
320	20230908	135900	48855331	1909	1909	1909	1909	0
321	20230908	135800	48855331	1909	1909	1909	1909	11
322	20230908	135700	48834332	1909	1909	1909	1909	0
323	20230908	135600	48834332	1909	1909	1909	1909	0
324	20230908	135500	48834332	1909	1909	1909	1909	11
325	20230908	135400	48813333	1909	1909	1909	1909	0
326	20230908	135300	48813333	1909	1908	1909	1908	1313
327	20230908	135200	46306905	1905	1908	1908	1905	497
328	20230908	135100	45360087	1908	1908	1908	1908	0
329	20230908	135000	45360087	1908	1908	1908	1908	0
330	20230908	134900	45360087	1908	1908	1908	1908	11
331	20230908	134800	45339099	1909	1909	1909	1909	0
332	20230908	134700	45339099	1909	1909	1909	1909	15
333	20230908	134600	45310464	1909	1909	1909	1909	11
334	20230908	134500	45289465	1911	1911	1911	1911	0
335	20230908	134400	45289465	1911	1911	1911	1911	0
336	20230908	134300	45289465	1911	1911	1911	1911	11
337	20230908	134200	45268444	1911	1911	1911	1911	0
338	20230908	134100	45268444	1911	1911	1911	1911	0
339	20230908	134000	45268444	1911	1911	1911	1911	11
340	20230908	133900	45247423	1911	1911	1911	1911	162
341	20230908	133800	44937841	1911	1911	1911	1911	0
342	20230908	133700	44937841	1911	1911	1911	1911	11
343	20230908	133600	44916820	1911	1911	1911	1911	0
344	20230908	133500	44916820	1911	1911	1911	1911	0
345	20230908	133400	44916820	1911	1911	1911	1911	11
346	20230908	133300	44895799	1911	1911	1911	1911	0
347	20230908	133200	44895799	1911	1911	1911	1911	0
348	20230908	133100	44895799	1911	1911	1911	1911	113
349	20230908	133000	44679856	1911	1911	1911	1911	0
350	20230908	132900	44679856	1911	1911	1911	1911	0
351	20230908	132800	44679856	1911	1911	1911	1911	11
352	20230908	132700	44658835	1911	1911	1911	1911	0
353	20230908	132600	44658835	1911	1911	1911	1911	0
354	20230908	132500	44658835	1911	1911	1911	1911	11
355	20230908	132400	44637814	1911	1911	1911	1911	0
356	20230908	132300	44637814	1911	1911	1911	1911	0
357	20230908	132200	44637814	1911	1911	1911	1911	11
358	20230908	132100	44616793	1911	1911	1911	1911	0
359	20230908	132000	44616793	1911	1911	1911	1911	0
360	20230908	131900	44616793	1911	1911	1911	1911	11
361	20230908	131800	44595772	1911	1911	1911	1911	0
362	20230908	131700	44595772	1911	1911	1911	1911	0
363	20230908	131600	44595772	1911	1911	1911	1911	11
364	20230908	131500	44574751	1911	1911	1911	1911	0
365	20230908	131400	44574751	1911	1911	1911	1911	0
366	20230908	131300	44574751	1911	1911	1911	1911	11
367	20230908	131200	44553730	1911	1911	1911	1911	0
368	20230908	131100	44553730	1911	1911	1911	1911	0
369	20230908	131000	44553730	1911	1911	1911	1911	1
370	20230908	130900	44551819	1903	1903	1903	1903	0
371	20230908	130800	44551819	1903	1903	1903	1903	0
372	20230908	130700	44551819	1903	1903	1903	1903	0
373	20230908	130600	44551819	1903	1903	1903	1903	114
374	20230908	130500	44334877	1903	1903	1903	1903	0
375	20230908	130400	44334877	1903	1911	1911	1903	36
376	20230908	130300	44266281	1913	1913	1913	1913	0
377	20230908	130200	44266281	1913	1913	1913	1913	0
378	20230908	130100	44266281	1913	1913	1913	1913	11
379	20230908	130000	44245238	1913	1913	1913	1913	0
380	20230908	125900	44245238	1913	1913	1913	1913	102
381	20230908	125800	44050112	1902	1902	1902	1902	0
382	20230908	125700	44050112	1902	1902	1902	1902	0
383	20230908	125600	44050112	1902	1902	1902	1902	0
384	20230908	125500	44050112	1902	1902	1902	1902	0
385	20230908	125400	44050112	1902	1902	1902	1902	0
386	20230908	125300	44050112	1902	1902	1902	1902	0
387	20230908	125200	44050112	1902	1902	1902	1902	0
388	20230908	125100	44050112	1902	1902	1902	1902	0
389	20230908	125000	44050112	1902	1902	1902	1902	0
390	20230908	124900	44050112	1902	1902	1902	1902	0
391	20230908	124800	44050112	1902	1902	1902	1902	0
392	20230908	124700	44050112	1902	1902	1902	1902	0
393	20230908	124600	44050112	1902	1902	1902	1902	0
394	20230908	124500	44050112	1902	1902	1902	1902	100
395	20230908	124400	43859912	1902	1903	1903	1902	300
396	20230908	124300	43289212	1902	1902	1902	1902	0
397	20230908	124200	43289212	1902	1902	1902	1902	100
398	20230908	124100	43099012	1902	1903	1903	1902	500
399	20230908	124000	42147803	1903	1903	1903	1903	0
400	20230908	123900	42147803	1903	1903	1903	1903	0
401	20230908	123800	42147803	1903	1903	1903	1903	111
402	20230908	123700	41936570	1914	1914	1914	1914	11
403	20230908	123600	41915516	1914	1914	1914	1914	0
404	20230908	123500	41915516	1914	1914	1914	1914	0
405	20230908	123400	41915516	1914	1915	1915	1914	111
406	20230908	123300	41703051	1915	1915	1915	1915	0
407	20230908	123200	41703051	1915	1915	1915	1915	0
408	20230908	123100	41703051	1915	1915	1915	1915	11
409	20230908	123000	41681986	1915	1915	1915	1915	0
410	20230908	122900	41681986	1915	1915	1915	1915	0
411	20230908	122800	41681986	1915	1915	1915	1915	11
412	20230908	122700	41660921	1915	1915	1915	1915	102
413	20230908	122600	41465591	1903	1903	1903	1903	0
414	20230908	122500	41465591	1903	1903	1903	1903	0
415	20230908	122400	41465591	1903	1903	1903	1903	0
416	20230908	122300	41465591	1903	1903	1903	1903	0
417	20230908	122200	41465591	1903	1915	1915	1903	1511
418	20230908	122100	38589991	1915	1915	1915	1915	0
419	20230908	122000	38589991	1915	1915	1915	1915	0
420	20230908	121900	38589991	1915	1915	1915	1915	11
421	20230908	121800	38568926	1916	1916	1916	1916	0
422	20230908	121700	38568926	1916	1916	1916	1916	0
423	20230908	121600	38568926	1916	1916	1916	1916	11
424	20230908	121500	38547850	1916	1916	1916	1916	0
425	20230908	121400	38547850	1916	1916	1916	1916	0
426	20230908	121300	38547850	1916	1916	1916	1916	11
427	20230908	121200	38526774	1916	1916	1916	1916	0
428	20230908	121100	38526774	1916	1916	1916	1916	0
429	20230908	121000	38526774	1916	1916	1916	1916	12
430	20230908	120900	38503782	1916	1916	1916	1916	0
431	20230908	120800	38503782	1916	1916	1916	1916	0
432	20230908	120700	38503782	1916	1916	1916	1916	11
433	20230908	120600	38482706	1916	1916	1916	1916	0
434	20230908	120500	38482706	1916	1916	1916	1916	5
435	20230908	120400	38473126	1916	1916	1916	1916	11
436	20230908	120300	38452050	1916	1916	1916	1916	0
437	20230908	120200	38452050	1916	1916	1916	1916	0
438	20230908	120100	38452050	1916	1916	1916	1916	11
439	20230908	120000	38430974	1916	1916	1916	1916	0
440	20230908	115900	38430974	1916	1916	1916	1916	0
441	20230908	115800	38430974	1916	1916	1916	1916	11
442	20230908	115700	38409898	1916	1916	1916	1916	0
443	20230908	115600	38409898	1916	1916	1916	1916	0
444	20230908	115500	38409898	1916	1916	1916	1916	102
445	20230908	115400	38214466	1903	1916	1916	1903	2
446	20230908	115300	38210647	1903	1903	1903	1903	0
447	20230908	115200	38210647	1903	1903	1903	1903	0
448	20230908	115100	38210647	1903	1903	1903	1903	0
449	20230908	115000	38210647	1903	1903	1903	1903	0
450	20230908	114900	38210647	1903	1905	1905	1903	23
451	20230908	114800	38166834	1905	1905	1905	1905	0
452	20230908	114700	38166834	1905	1905	1905	1905	0
453	20230908	114600	38166834	1905	1905	1905	1905	0
454	20230908	114500	38166834	1905	1905	1905	1905	311
455	20230908	114400	37574379	1905	1905	1905	1905	0
456	20230908	114300	37574379	1905	1905	1905	1905	0
457	20230908	114200	37574379	1905	1905	1905	1905	0
458	20230908	114100	37574379	1905	1905	1905	1905	0
459	20230908	114000	37574379	1905	1905	1905	1905	0
460	20230908	113900	37574379	1905	1905	1905	1905	3
461	20230908	113800	37568664	1916	1916	1916	1916	0
462	20230908	113700	37568664	1916	1916	1916	1916	1
463	20230908	113600	37566748	1905	1905	1905	1905	0
464	20230908	113500	37566748	1905	1905	1905	1905	0
465	20230908	113400	37566748	1905	1905	1905	1905	0
466	20230908	113300	37566748	1905	1905	1905	1905	0
467	20230908	113200	37566748	1905	1905	1905	1905	0
468	20230908	113100	37566748	1905	1905	1905	1905	0
469	20230908	113000	37566748	1905	1905	1905	1905	0
470	20230908	112900	37566748	1905	1905	1905	1905	194
471	20230908	112800	37197178	1916	1916	1916	1916	11
472	20230908	112700	37176102	1916	1916	1916	1916	0
473	20230908	112600	37176102	1916	1916	1916	1916	0
474	20230908	112500	37176102	1916	1916	1916	1916	11
475	20230908	112400	37155026	1916	1916	1916	1916	0
476	20230908	112300	37155026	1916	1905	1916	1905	104
477	20230908	112200	36955784	1905	1905	1905	1905	0
478	20230908	112100	36955784	1905	1907	1907	1905	1000
479	20230908	112000	35049600	1916	1916	1916	1916	0
480	20230908	111900	35049600	1916	1916	1916	1916	11
481	20230908	111800	35028524	1916	1916	1916	1916	0
482	20230908	111700	35028524	1916	1916	1916	1916	0
483	20230908	111600	35028524	1916	1916	1916	1916	11
484	20230908	111500	35007448	1916	1916	1916	1916	11
485	20230908	111400	34986372	1916	1915	1916	1915	32
486	20230908	111300	34925086	1917	1917	1917	1917	11
487	20230908	111200	34903999	1917	1917	1917	1917	0
488	20230908	111100	34903999	1917	1917	1917	1917	0
489	20230908	111000	34903999	1917	1917	1917	1917	12
490	20230908	110900	34880995	1917	1917	1917	1917	0
491	20230908	110800	34880995	1917	1917	1917	1917	0
492	20230908	110700	34880995	1917	1917	1917	1917	11
493	20230908	110600	34859908	1917	1917	1917	1917	0
494	20230908	110500	34859908	1917	1917	1917	1917	0
495	20230908	110400	34859908	1917	1917	1917	1917	467
496	20230908	110300	33964669	1917	1917	1917	1917	1
497	20230908	110200	33962752	1906	1906	1906	1906	1
498	20230908	110100	33960846	1906	1906	1906	1906	0
499	20230908	110000	33960846	1906	1906	1906	1906	88
500	20230908	105900	33793118	1917	1917	1917	1917	0
501	20230908	105800	33793118	1917	1917	1917	1917	11
502	20230908	105700	33772031	1917	1917	1917	1917	0
503	20230908	105600	33772031	1917	1917	1917	1917	0
504	20230908	105500	33772031	1917	1917	1917	1917	11
505	20230908	105400	33750944	1917	1917	1917	1917	0
506	20230908	105300	33750944	1917	1917	1917	1917	0
507	20230908	105200	33750944	1917	1917	1917	1917	11
508	20230908	105100	33729857	1918	1906	1918	1906	102
509	20230908	105000	33534360	1905	1905	1905	1905	0
510	20230908	104900	33534360	1905	1905	1905	1905	0
511	20230908	104800	33534360	1905	1905	1905	1905	0
512	20230908	104700	33534360	1905	1905	1905	1905	0
513	20230908	104600	33534360	1905	1905	1905	1905	0
514	20230908	104500	33534360	1905	1905	1905	1905	0
515	20230908	104400	33534360	1905	1905	1905	1905	1
516	20230908	104300	33532455	1906	1906	1906	1906	1
517	20230908	104200	33530549	1905	1905	1905	1905	0
518	20230908	104100	33530549	1905	1905	1905	1905	0
519	20230908	104000	33530549	1905	1905	1905	1905	0
520	20230908	103900	33530549	1905	1905	1905	1905	339
521	20230908	103800	32884754	1905	1905	1905	1905	121
522	20230908	103700	32654249	1905	1905	1905	1905	324
523	20230908	103600	32037029	1905	1905	1905	1905	0
524	20230908	103500	32037029	1905	1905	1905	1905	0
525	20230908	103400	32037029	1905	1905	1905	1905	150
526	20230908	103300	31751279	1905	1905	1905	1905	0
527	20230908	103200	31751279	1905	1905	1905	1905	1
528	20230908	103100	31749374	1910	1908	1910	1905	54
529	20230908	103000	31646327	1908	1908	1908	1908	0
530	20230908	102900	31646327	1908	1908	1908	1908	3
531	20230908	102800	31640603	1908	1908	1908	1908	0
532	20230908	102700	31640603	1908	1908	1908	1908	4
533	20230908	102600	31632971	1908	1908	1908	1908	0
534	20230908	102500	31632971	1908	1908	1908	1908	0
535	20230908	102400	31632971	1908	1908	1908	1908	1000
536	20230908	102300	29724971	1918	1918	1918	1918	0
537	20230908	102200	29724971	1918	1918	1918	1918	11
538	20230908	102100	29703873	1918	1918	1918	1918	10
539	20230908	102000	29684693	1918	1918	1918	1918	16
540	20230908	101900	29654005	1918	1918	1918	1918	114
541	20230908	101800	29435353	1918	1918	1918	1918	0
542	20230908	101700	29435353	1918	1918	1918	1918	0
543	20230908	101600	29435353	1918	1918	1918	1918	11
544	20230908	101500	29414255	1918	1918	1918	1918	11
545	20230908	101400	29393157	1908	1909	1909	1908	181
546	20230908	101300	29047786	1918	1918	1918	1918	11
547	20230908	101200	29026688	1918	1918	1918	1918	0
548	20230908	101100	29026688	1918	1918	1918	1918	0
549	20230908	101000	29026688	1918	1918	1918	1918	1
550	20230908	100900	29024770	1909	1909	1909	1909	0
551	20230908	100800	29024770	1909	1910	1910	1909	676
552	20230908	100700	27733639	1918	1918	1918	1918	11
553	20230908	100600	27712541	1918	1918	1918	1918	0
554	20230908	100500	27712541	1918	1918	1918	1918	0
555	20230908	100400	27712541	1918	1918	1918	1918	11
556	20230908	100300	27691443	1918	1918	1918	1918	0
557	20230908	100200	27691443	1918	1918	1918	1918	2
558	20230908	100100	27687607	1918	1918	1918	1918	15
559	20230908	100000	27658837	1909	1909	1909	1909	0
560	20230908	095900	27658837	1909	1909	1909	1909	0
561	20230908	095800	27658837	1909	1918	1918	1909	211
562	20230908	095700	27255939	1918	1918	1918	1918	0
563	20230908	095600	27255939	1918	1918	1918	1918	0
564	20230908	095500	27255939	1918	1918	1918	1918	2
565	20230908	095400	27252103	1908	1911	1911	1908	579
566	20230908	095300	26147221	1911	1911	1911	1911	0
567	20230908	095200	26147221	1911	1911	1911	1911	1471
568	20230908	095100	23336140	1911	1911	1911	1911	0
569	20230908	095000	23336140	1911	1919	1919	1911	2564
570	20230908	094900	18418529	1920	1924	1924	1920	864
571	20230908	094800	16757393	1924	1924	1924	1924	0
572	20230908	094700	16757393	1924	1923	1924	1923	303
573	20230908	094600	16174623	1919	1919	1919	1919	0
574	20230908	094500	16174623	1919	1919	1919	1919	0
575	20230908	094400	16174623	1919	1919	1919	1919	0
576	20230908	094300	16174623	1919	1919	1919	1919	0
577	20230908	094200	16174623	1919	1919	1919	1919	0
578	20230908	094100	16174623	1919	1920	1920	1919	417
579	20230908	094000	15374196	1926	1926	1926	1926	12
580	20230908	093900	15351084	1926	1926	1926	1926	15
581	20230908	093800	15322194	1926	1926	1926	1926	1
582	20230908	093700	15320268	1928	1928	1928	1928	12
583	20230908	093600	15297132	1928	1928	1928	1928	5
584	20230908	093500	15287492	1925	1925	1925	1925	0
585	20230908	093400	15287492	1925	1925	1925	1925	664
586	20230908	093300	14009292	1925	1925	1925	1925	0
587	20230908	093200	14009292	1925	1925	1925	1925	147
588	20230908	093100	13726317	1925	1925	1925	1925	13
589	20230908	093000	13701292	1925	1925	1925	1925	0
590	20230908	092900	13701292	1925	1925	1925	1925	25
591	20230908	092800	13653167	1925	1925	1925	1925	12
592	20230908	092700	13630067	1925	1925	1925	1925	58
593	20230908	092600	13518417	1925	1925	1925	1925	0
594	20230908	092500	13518417	1925	1925	1925	1925	1
595	20230908	092400	13516492	1919	1919	1919	1919	0
596	20230908	092300	13516492	1919	1919	1919	1919	0
597	20230908	092200	13516492	1919	1919	1919	1919	0
598	20230908	092100	13516492	1919	1919	1919	1919	0
599	20230908	092000	13516492	1919	1920	1920	1919	20
600	20230908	091900	13478104	1920	1920	1920	1920	12
601	20230908	091800	13455064	1920	1920	1920	1920	0
602	20230908	091700	13455064	1920	1924	1924	1919	2514
603	20230908	091600	8624307	1924	1924	1924	1924	0
604	20230908	091500	8624307	1924	1924	1924	1924	0
605	20230908	091400	8624307	1924	1924	1924	1924	0
606	20230908	091300	8624307	1924	1924	1924	1924	0
607	20230908	091200	8624307	1924	1925	1925	1924	300
608	20230908	091100	8046994	1925	1925	1925	1925	0
609	20230908	091000	8046994	1925	1925	1925	1925	0
610	20230908	090900	8046994	1925	1925	1925	1925	0
611	20230908	090800	8046994	1925	1925	1925	1925	0
612	20230908	090700	8046994	1925	1938	1938	1925	1012
613	20230908	090600	6097833	1938	1927	1938	1927	514
614	20230908	090500	5103425	1925	1925	1925	1925	0
615	20230908	090400	5103425	1925	1925	1925	1925	12
616	20230908	090300	5080325	1925	1925	1925	1925	36
617	20230908	090200	5011025	1934	1934	1934	1934	0
618	20230908	090100	5011025	1934	1925	1934	1923	1458
619	20230908	090000	2204125	1925	1925	1925	1925	1145