KissMeData/047770/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191700	408503081	1931	1931	1931	1931	2112
3	20230915	191600	408503081	1931	1931	1931	1931	0
4	20230915	191500	408503081	1931	1931	1931	1931	0
5	20230915	191400	408503081	1931	1931	1931	1931	0
6	20230915	191300	408503081	1931	1931	1931	1931	0
7	20230915	191200	408503081	1931	1931	1931	1931	0
8	20230915	191100	408503081	1931	1931	1931	1931	0
9	20230915	191000	408503081	1931	1931	1931	1931	0
10	20230915	190900	408503081	1931	1931	1931	1931	0
11	20230915	190800	408503081	1931	1931	1931	1931	0
12	20230915	190700	408503081	1931	1931	1931	1931	0
13	20230915	190600	408503081	1931	1931	1931	1931	0
14	20230915	190500	408503081	1931	1931	1931	1931	0
15	20230915	190400	408503081	1931	1931	1931	1931	0
16	20230915	190300	408503081	1931	1931	1931	1931	0
17	20230915	190200	408503081	1931	1931	1931	1931	0
18	20230915	190100	408503081	1931	1931	1931	1931	0
19	20230915	190000	408503081	1931	1931	1931	1931	0
20	20230915	185900	408503081	1931	1931	1931	1931	0
21	20230915	185800	408503081	1931	1931	1931	1931	0
22	20230915	185700	408503081	1931	1931	1931	1931	0
23	20230915	185600	408503081	1931	1931	1931	1931	0
24	20230915	185500	408503081	1931	1931	1931	1931	0
25	20230915	185400	408503081	1931	1931	1931	1931	0
26	20230915	185300	408503081	1931	1931	1931	1931	0
27	20230915	185200	408503081	1931	1931	1931	1931	0
28	20230915	185100	408503081	1931	1931	1931	1931	0
29	20230915	185000	408503081	1931	1931	1931	1931	0
30	20230915	184900	408503081	1931	1931	1931	1931	0
31	20230915	184800	408503081	1931	1931	1931	1931	0
32	20230915	184700	408503081	1931	1931	1931	1931	2112
33	20230915	184600	408503081	1931	1931	1931	1931	0
34	20230915	184500	408503081	1931	1931	1931	1931	0
35	20230915	184400	408503081	1931	1931	1931	1931	0
36	20230915	184300	408503081	1931	1931	1931	1931	0
37	20230915	184200	408503081	1931	1931	1931	1931	0
38	20230915	184100	408503081	1931	1931	1931	1931	0
39	20230915	184000	408503081	1931	1931	1931	1931	0
40	20230915	183900	408503081	1931	1931	1931	1931	0
41	20230915	183800	408503081	1931	1931	1931	1931	0
42	20230915	183700	408503081	1931	1931	1931	1931	0
43	20230915	183600	408503081	1931	1931	1931	1931	0
44	20230915	183500	408503081	1931	1931	1931	1931	0
45	20230915	183400	408503081	1931	1931	1931	1931	0
46	20230915	183300	408503081	1931	1931	1931	1931	0
47	20230915	183200	408503081	1931	1931	1931	1931	0
48	20230915	183100	408503081	1931	1931	1931	1931	0
49	20230915	183000	408503081	1931	1931	1931	1931	0
50	20230915	182900	408503081	1931	1931	1931	1931	0
51	20230915	182800	408503081	1931	1931	1931	1931	0
52	20230915	182700	408503081	1931	1931	1931	1931	0
53	20230915	182600	408503081	1931	1931	1931	1931	0
54	20230915	182500	408503081	1931	1931	1931	1931	0
55	20230915	182400	408503081	1931	1931	1931	1931	0
56	20230915	182300	408503081	1931	1931	1931	1931	0
57	20230915	182200	408503081	1931	1931	1931	1931	0
58	20230915	182100	408503081	1931	1931	1931	1931	0
59	20230915	182000	408503081	1931	1931	1931	1931	0
60	20230915	181900	408503081	1931	1931	1931	1931	0
61	20230915	181800	408503081	1931	1931	1931	1931	0
62	20230915	181700	408503081	1931	1931	1931	1931	2112
63	20230915	181600	408503081	1931	1931	1931	1931	0
64	20230915	181500	408503081	1931	1931	1931	1931	0
65	20230915	181400	408503081	1931	1931	1931	1931	0
66	20230915	181300	408503081	1931	1931	1931	1931	0
67	20230915	181200	408503081	1931	1931	1931	1931	0
68	20230915	181100	408503081	1931	1931	1931	1931	0
69	20230915	181000	408503081	1931	1931	1931	1931	0
70	20230915	180900	408503081	1931	1931	1931	1931	0
71	20230915	180800	408503081	1931	1931	1931	1931	0
72	20230915	180700	408503081	1931	1931	1931	1931	0
73	20230915	180600	408503081	1931	1931	1931	1931	0
74	20230915	180500	408503081	1931	1931	1931	1931	0
75	20230915	180400	408503081	1931	1931	1931	1931	0
76	20230915	180300	408503081	1931	1931	1931	1931	0
77	20230915	180200	408503081	1931	1931	1931	1931	0
78	20230915	180100	408503081	1931	1931	1931	1931	0
79	20230915	180000	408503081	1931	1931	1931	1931	0
80	20230915	175900	408503081	1931	1931	1931	1931	0
81	20230915	175800	408503081	1931	1931	1931	1931	0
82	20230915	175700	408503081	1931	1931	1931	1931	0
83	20230915	175600	408503081	1931	1931	1931	1931	0
84	20230915	175500	408503081	1931	1931	1931	1931	0
85	20230915	175400	408503081	1931	1931	1931	1931	0
86	20230915	175300	408503081	1931	1931	1931	1931	0
87	20230915	175200	408503081	1931	1931	1931	1931	0
88	20230915	175100	408503081	1931	1931	1931	1931	0
89	20230915	175000	408503081	1931	1931	1931	1931	0
90	20230915	174900	408503081	1931	1931	1931	1931	0
91	20230915	174800	408503081	1931	1931	1931	1931	0
92	20230915	174700	408503081	1931	1931	1931	1931	2112
93	20230915	174600	408503081	1931	1931	1931	1931	0
94	20230915	174500	408503081	1931	1931	1931	1931	0
95	20230915	174400	408503081	1931	1931	1931	1931	0
96	20230915	174300	408503081	1931	1931	1931	1931	0
97	20230915	174200	408503081	1931	1931	1931	1931	0
98	20230915	174100	408503081	1931	1931	1931	1931	0
99	20230915	174000	408503081	1931	1931	1931	1931	0
100	20230915	173900	408503081	1931	1931	1931	1931	0
101	20230915	173800	408503081	1931	1931	1931	1931	0
102	20230915	173700	408503081	1931	1931	1931	1931	0
103	20230915	173600	408503081	1931	1931	1931	1931	0
104	20230915	173500	408503081	1931	1931	1931	1931	0
105	20230915	173400	408503081	1931	1931	1931	1931	0
106	20230915	173300	408503081	1931	1931	1931	1931	0
107	20230915	173200	408503081	1931	1931	1931	1931	0
108	20230915	173100	408503081	1931	1931	1931	1931	0
109	20230915	173000	408503081	1931	1931	1931	1931	0
110	20230915	172900	408503081	1931	1931	1931	1931	0
111	20230915	172800	408503081	1931	1931	1931	1931	0
112	20230915	172700	408503081	1931	1931	1931	1931	0
113	20230915	172600	408503081	1931	1931	1931	1931	0
114	20230915	172500	408503081	1931	1931	1931	1931	0
115	20230915	172400	408503081	1931	1931	1931	1931	0
116	20230915	172300	408503081	1931	1931	1931	1931	0
117	20230915	172200	408503081	1931	1931	1931	1931	0
118	20230915	172100	408503081	1931	1931	1931	1931	0
119	20230915	172000	408503081	1931	1931	1931	1931	0
120	20230915	171900	408503081	1931	1931	1931	1931	0
121	20230915	171800	408503081	1931	1931	1931	1931	0
122	20230915	171700	408503081	1931	1931	1931	1931	2112
123	20230915	171600	408503081	1931	1931	1931	1931	0
124	20230915	171500	408503081	1931	1931	1931	1931	0
125	20230915	171400	408503081	1931	1931	1931	1931	0
126	20230915	171300	408503081	1931	1931	1931	1931	0
127	20230915	171200	408503081	1931	1931	1931	1931	0
128	20230915	171100	408503081	1931	1931	1931	1931	0
129	20230915	171000	408503081	1931	1931	1931	1931	0
130	20230915	170900	408503081	1931	1931	1931	1931	0
131	20230915	170800	408503081	1931	1931	1931	1931	0
132	20230915	170700	408503081	1931	1931	1931	1931	0
133	20230915	170600	408503081	1931	1931	1931	1931	0
134	20230915	170500	408503081	1931	1931	1931	1931	0
135	20230915	170400	408503081	1931	1931	1931	1931	0
136	20230915	170300	408503081	1931	1931	1931	1931	0
137	20230915	170200	408503081	1931	1931	1931	1931	0
138	20230915	170100	408503081	1931	1931	1931	1931	0
139	20230915	170000	408503081	1931	1931	1931	1931	0
140	20230915	165900	408503081	1931	1931	1931	1931	0
141	20230915	165800	408503081	1931	1931	1931	1931	0
142	20230915	165700	408503081	1931	1931	1931	1931	0
143	20230915	165600	408503081	1931	1931	1931	1931	0
144	20230915	165500	408503081	1931	1931	1931	1931	0
145	20230915	165400	408503081	1931	1931	1931	1931	0
146	20230915	165300	408503081	1931	1931	1931	1931	0
147	20230915	165200	408503081	1931	1931	1931	1931	0
148	20230915	165100	408503081	1931	1931	1931	1931	0
149	20230915	165000	408503081	1931	1931	1931	1931	0
150	20230915	164900	408503081	1931	1931	1931	1931	0
151	20230915	164800	408503081	1931	1931	1931	1931	0
152	20230915	164700	408503081	1931	1931	1931	1931	2112
153	20230915	164600	408503081	1931	1931	1931	1931	0
154	20230915	164500	408503081	1931	1931	1931	1931	0
155	20230915	164400	408503081	1931	1931	1931	1931	0
156	20230915	164300	408503081	1931	1931	1931	1931	0
157	20230915	164200	408503081	1931	1931	1931	1931	0
158	20230915	164100	408503081	1931	1931	1931	1931	0
159	20230915	164000	408503081	1931	1931	1931	1931	0
160	20230915	163900	408503081	1931	1931	1931	1931	0
161	20230915	163800	408503081	1931	1931	1931	1931	0
162	20230915	163700	408503081	1931	1931	1931	1931	0
163	20230915	163600	408503081	1931	1931	1931	1931	0
164	20230915	163500	408503081	1931	1931	1931	1931	0
165	20230915	163400	408503081	1931	1931	1931	1931	0
166	20230915	163300	408503081	1931	1931	1931	1931	0
167	20230915	163200	408503081	1931	1931	1931	1931	0
168	20230915	163100	408503081	1931	1931	1931	1931	0
169	20230915	163000	408503081	1931	1931	1931	1931	0
170	20230915	162900	408503081	1931	1931	1931	1931	0
171	20230915	162800	408503081	1931	1931	1931	1931	0
172	20230915	162700	408503081	1931	1931	1931	1931	0
173	20230915	162600	408503081	1931	1931	1931	1931	0
174	20230915	162500	408503081	1931	1931	1931	1931	0
175	20230915	162400	408503081	1931	1931	1931	1931	0
176	20230915	162300	408503081	1931	1931	1931	1931	0
177	20230915	162200	408503081	1931	1931	1931	1931	0
178	20230915	162100	408503081	1931	1931	1931	1931	0
179	20230915	162000	408503081	1931	1931	1931	1931	0
180	20230915	161900	408503081	1931	1931	1931	1931	0
181	20230915	161800	408503081	1931	1931	1931	1931	0
182	20230915	161700	408503081	1931	1931	1931	1931	2112
183	20230915	161600	408503081	1931	1931	1931	1931	0
184	20230915	161500	408503081	1931	1931	1931	1931	0
185	20230915	161400	408503081	1931	1931	1931	1931	0
186	20230915	161300	408503081	1931	1931	1931	1931	0
187	20230915	161200	408503081	1931	1931	1931	1931	0
188	20230915	161100	408503081	1931	1931	1931	1931	0
189	20230915	161000	408503081	1931	1931	1931	1931	0
190	20230915	160900	408503081	1931	1931	1931	1931	0
191	20230915	160800	408503081	1931	1931	1931	1931	0
192	20230915	160700	408503081	1931	1931	1931	1931	0
193	20230915	160600	408503081	1931	1931	1931	1931	0
194	20230915	160500	408503081	1931	1931	1931	1931	0
195	20230915	160400	408503081	1931	1931	1931	1931	0
196	20230915	160300	408503081	1931	1931	1931	1931	0
197	20230915	160200	408503081	1931	1931	1931	1931	0
198	20230915	160100	408503081	1931	1931	1931	1931	0
199	20230915	160000	408503081	1931	1931	1931	1931	0
200	20230915	155900	408503081	1931	1931	1931	1931	0
201	20230915	155800	408503081	1931	1931	1931	1931	0
202	20230915	155700	408503081	1931	1931	1931	1931	0
203	20230915	155600	408503081	1931	1931	1931	1931	0
204	20230915	155500	408503081	1931	1931	1931	1931	0
205	20230915	155400	408503081	1931	1931	1931	1931	0
206	20230915	155300	408503081	1931	1931	1931	1931	0
207	20230915	155200	408503081	1931	1931	1931	1931	0
208	20230915	155100	408503081	1931	1931	1931	1931	0
209	20230915	155000	408503081	1931	1931	1931	1931	0
210	20230915	154900	408503081	1931	1931	1931	1931	0
211	20230915	154800	408503081	1931	1931	1931	1931	0
212	20230915	154700	408503081	1931	1931	1931	1931	2112
213	20230915	154600	408503081	1931	1931	1931	1931	0
214	20230915	154500	408503081	1931	1931	1931	1931	0
215	20230915	154400	408503081	1931	1931	1931	1931	0
216	20230915	154300	408503081	1931	1931	1931	1931	0
217	20230915	154200	408503081	1931	1931	1931	1931	0
218	20230915	154100	408503081	1931	1931	1931	1931	0
219	20230915	154000	408503081	1931	1931	1931	1931	0
220	20230915	153900	408503081	1931	1931	1931	1931	0
221	20230915	153800	408503081	1931	1931	1931	1931	0
222	20230915	153700	408503081	1931	1931	1931	1931	0
223	20230915	153600	408503081	1931	1931	1931	1931	0
224	20230915	153500	408503081	1931	1931	1931	1931	0
225	20230915	153400	408503081	1931	1931	1931	1931	0
226	20230915	153300	408503081	1931	1931	1931	1931	0
227	20230915	153200	408503081	1931	1931	1931	1931	0
228	20230915	153100	408503081	1931	1931	1931	1931	0
229	20230915	153000	408503081	1931	1931	1931	1931	2112
230	20230915	152900	404424809	1930	1930	1930	1930	0
231	20230915	152800	404424809	1930	1930	1930	1930	0
232	20230915	152700	404424809	1930	1930	1930	1930	0
233	20230915	152600	404424809	1930	1930	1930	1930	0
234	20230915	152500	404424809	1930	1930	1930	1930	0
235	20230915	152400	404424809	1930	1930	1930	1930	0
236	20230915	152300	404424809	1930	1930	1930	1930	0
237	20230915	152200	404424809	1930	1930	1930	1930	0
238	20230915	152100	404424809	1930	1930	1930	1930	0
239	20230915	152000	404424809	1930	1930	1930	1930	0
240	20230915	151900	404424809	1930	1929	1930	1929	52
241	20230915	151800	404324500	1929	1929	1929	1929	1
242	20230915	151700	404322571	1930	1929	1930	1929	150
243	20230915	151600	404033208	1929	1929	1929	1929	274
244	20230915	151500	403504662	1929	1929	1929	1929	0
245	20230915	151400	403504662	1929	1929	1929	1929	1
246	20230915	151300	403502733	1929	1929	1929	1929	0
247	20230915	151200	403502733	1929	1929	1929	1929	0
248	20230915	151100	403502733	1929	1926	1929	1926	5
249	20230915	151000	403493094	1929	1929	1929	1929	0
250	20230915	150900	403493094	1929	1929	1929	1929	0
251	20230915	150800	403493094	1929	1929	1929	1929	700
252	20230915	150700	402142794	1929	1929	1929	1929	400
253	20230915	150600	401371194	1928	1928	1928	1922	316
254	20230915	150500	400761952	1928	1927	1928	1927	308
255	20230915	150400	400168435	1927	1922	1927	1922	7
256	20230915	150300	400154961	1928	1928	1928	1928	0
257	20230915	150200	400154961	1928	1928	1928	1928	391
258	20230915	150100	399401113	1927	1922	1927	1922	160
259	20230915	150000	399092808	1921	1921	1921	1921	0
260	20230915	145900	399092808	1921	1928	1928	1921	228
261	20230915	145800	398653280	1930	1930	1930	1930	0
262	20230915	145700	398653280	1930	1930	1930	1930	0
263	20230915	145600	398653280	1930	1930	1930	1930	0
264	20230915	145500	398653280	1930	1930	1930	1930	0
265	20230915	145400	398653280	1930	1930	1930	1930	0
266	20230915	145300	398653280	1930	1930	1930	1930	0
267	20230915	145200	398653280	1930	1930	1930	1930	0
268	20230915	145100	398653280	1930	1930	1930	1930	0
269	20230915	145000	398653280	1930	1930	1930	1930	0
270	20230915	144900	398653280	1930	1930	1930	1930	0
271	20230915	144800	398653280	1930	1930	1930	1930	0
272	20230915	144700	398653280	1930	1930	1930	1930	0
273	20230915	144600	398653280	1930	1930	1930	1930	0
274	20230915	144500	398653280	1930	1930	1930	1930	0
275	20230915	144400	398653280	1930	1930	1930	1930	0
276	20230915	144300	398653280	1930	1930	1930	1930	0
277	20230915	144200	398653280	1930	1930	1930	1930	0
278	20230915	144100	398653280	1930	1930	1930	1930	0
279	20230915	144000	398653280	1930	1930	1930	1930	0
280	20230915	143900	398653280	1930	1930	1930	1930	0
281	20230915	143800	398653280	1930	1930	1930	1930	0
282	20230915	143700	398653280	1930	1930	1930	1930	0
283	20230915	143600	398653280	1930	1930	1930	1930	0
284	20230915	143500	398653280	1930	1930	1930	1930	0
285	20230915	143400	398653280	1930	1930	1930	1930	0
286	20230915	143300	398653280	1930	1930	1930	1930	0
287	20230915	143200	398653280	1930	1930	1930	1930	0
288	20230915	143100	398653280	1930	1930	1930	1930	0
289	20230915	143000	398653280	1930	1930	1930	1930	0
290	20230915	142900	398653280	1930	1930	1930	1930	0
291	20230915	142800	398653280	1930	1930	1930	1930	0
292	20230915	142700	398653280	1930	1930	1930	1930	0
293	20230915	142600	398653280	1930	1930	1930	1930	0
294	20230915	142500	398653280	1930	1930	1930	1930	0
295	20230915	142400	398653280	1930	1930	1930	1930	1
296	20230915	142300	398651350	1920	1920	1920	1920	424
297	20230915	142200	397837270	1919	1926	1926	1919	6779
298	20230915	142100	384819544	1931	1931	1931	1931	0
299	20230915	142000	384819544	1931	1931	1931	1931	0
300	20230915	141900	384819544	1931	1931	1931	1931	600
301	20230915	141800	383660944	1931	1931	1931	1931	0
302	20230915	141700	383660944	1931	1930	1931	1930	732
303	20230915	141600	382247584	1930	1930	1930	1930	0
304	20230915	141500	382247584	1930	1930	1930	1930	1
305	20230915	141400	382245654	1926	1926	1926	1926	0
306	20230915	141300	382245654	1926	1926	1926	1926	0
307	20230915	141200	382245654	1926	1926	1926	1926	200
308	20230915	141100	381860454	1930	1930	1930	1930	0
309	20230915	141000	381860454	1930	1930	1930	1930	83
310	20230915	140900	381700264	1930	1930	1930	1930	0
311	20230915	140800	381700264	1930	1930	1930	1930	0
312	20230915	140700	381700264	1930	1930	1930	1930	0
313	20230915	140600	381700264	1930	1930	1930	1930	0
314	20230915	140500	381700264	1930	1930	1930	1930	0
315	20230915	140400	381700264	1930	1930	1930	1930	0
316	20230915	140300	381700264	1930	1930	1930	1930	17
317	20230915	140200	381667454	1930	1930	1930	1930	485
318	20230915	140100	380731404	1930	1930	1930	1930	0
319	20230915	140000	380731404	1930	1929	1930	1929	1000
320	20230915	135900	378801804	1925	1925	1925	1925	141
321	20230915	135800	378530379	1929	1929	1929	1929	0
322	20230915	135700	378530379	1929	1929	1929	1929	0
323	20230915	135600	378530379	1929	1929	1929	1929	1
324	20230915	135500	378528450	1929	1929	1929	1929	0
325	20230915	135400	378528450	1929	1929	1929	1929	0
326	20230915	135300	378528450	1929	1929	1929	1929	1000
327	20230915	135200	376599450	1930	1930	1930	1930	0
328	20230915	135100	376599450	1930	1930	1930	1930	0
329	20230915	135000	376599450	1930	1930	1930	1930	0
330	20230915	134900	376599450	1930	1930	1930	1930	0
331	20230915	134800	376599450	1930	1930	1930	1930	0
332	20230915	134700	376599450	1930	1930	1930	1930	0
333	20230915	134600	376599450	1930	1930	1930	1930	0
334	20230915	134500	376599450	1930	1930	1930	1930	0
335	20230915	134400	376599450	1930	1930	1930	1930	0
336	20230915	134300	376599450	1930	1930	1930	1930	0
337	20230915	134200	376599450	1930	1930	1930	1930	0
338	20230915	134100	376599450	1930	1930	1930	1930	0
339	20230915	134000	376599450	1930	1930	1930	1930	0
340	20230915	133900	376599450	1930	1930	1930	1930	0
341	20230915	133800	376599450	1930	1930	1930	1930	0
342	20230915	133700	376599450	1930	1930	1930	1930	1
343	20230915	133600	376597520	1920	1920	1920	1920	69
344	20230915	133500	376465040	1920	1920	1920	1920	0
345	20230915	133400	376465040	1920	1920	1920	1920	0
346	20230915	133300	376465040	1920	1920	1920	1920	0
347	20230915	133200	376465040	1920	1920	1920	1920	0
348	20230915	133100	376465040	1920	1920	1920	1920	200
349	20230915	133000	376081040	1930	1930	1930	1930	0
350	20230915	132900	376081040	1930	1930	1930	1930	500
351	20230915	132800	375116040	1919	1921	1921	1919	7172
352	20230915	132700	361349501	1920	1920	1920	1920	0
353	20230915	132600	361349501	1920	1920	1920	1920	0
354	20230915	132500	361349501	1920	1921	1921	1920	5359
355	20230915	132400	351056021	1921	1922	1922	1921	979
356	20230915	132300	349175361	1930	1930	1930	1930	0
357	20230915	132200	349175361	1930	1930	1930	1930	0
358	20230915	132100	349175361	1930	1930	1930	1930	0
359	20230915	132000	349175361	1930	1930	1930	1930	0
360	20230915	131900	349175361	1930	1930	1930	1930	0
361	20230915	131800	349175361	1930	1930	1930	1930	0
362	20230915	131700	349175361	1930	1930	1930	1930	0
363	20230915	131600	349175361	1930	1930	1930	1930	0
364	20230915	131500	349175361	1930	1930	1930	1930	0
365	20230915	131400	349175361	1930	1930	1930	1930	0
366	20230915	131300	349175361	1930	1930	1930	1930	0
367	20230915	131200	349175361	1930	1929	1930	1929	155
368	20230915	131100	348876284	1929	1929	1929	1929	0
369	20230915	131000	348876284	1929	1929	1929	1929	0
370	20230915	130900	348876284	1929	1929	1929	1929	0
371	20230915	130800	348876284	1929	1929	1929	1929	11
372	20230915	130700	348855065	1929	1929	1929	1929	0
373	20230915	130600	348855065	1929	1929	1929	1929	1
374	20230915	130500	348853136	1921	1929	1929	1921	5070
375	20230915	130400	339105584	1924	1924	1924	1924	0
376	20230915	130300	339105584	1924	1924	1924	1924	410
377	20230915	130200	338316744	1924	1924	1924	1924	0
378	20230915	130100	338316744	1924	1928	1928	1924	576
379	20230915	130000	337207320	1928	1928	1928	1928	0
380	20230915	125900	337207320	1928	1928	1928	1928	0
381	20230915	125800	337207320	1928	1928	1928	1928	0
382	20230915	125700	337207320	1928	1928	1928	1928	0
383	20230915	125600	337207320	1928	1928	1928	1928	0
384	20230915	125500	337207320	1928	1928	1928	1928	0
385	20230915	125400	337207320	1928	1928	1928	1928	1
386	20230915	125300	337205392	1930	1930	1930	1930	0
387	20230915	125200	337205392	1930	1930	1930	1930	0
388	20230915	125100	337205392	1930	1930	1930	1930	0
389	20230915	125000	337205392	1930	1930	1930	1930	0
390	20230915	124900	337205392	1930	1930	1930	1930	0
391	20230915	124800	337205392	1930	1930	1930	1930	0
392	20230915	124700	337205392	1930	1930	1930	1930	0
393	20230915	124600	337205392	1930	1930	1930	1930	0
394	20230915	124500	337205392	1930	1930	1930	1930	0
395	20230915	124400	337205392	1930	1930	1930	1930	0
396	20230915	124300	337205392	1930	1930	1930	1930	0
397	20230915	124200	337205392	1930	1930	1930	1930	0
398	20230915	124100	337205392	1930	1930	1930	1930	0
399	20230915	124000	337205392	1930	1930	1930	1930	0
400	20230915	123900	337205392	1930	1930	1930	1930	0
401	20230915	123800	337205392	1930	1930	1930	1930	0
402	20230915	123700	337205392	1930	1930	1930	1930	0
403	20230915	123600	337205392	1930	1930	1930	1930	0
404	20230915	123500	337205392	1930	1930	1930	1930	0
405	20230915	123400	337205392	1930	1930	1930	1930	0
406	20230915	123300	337205392	1930	1930	1930	1930	0
407	20230915	123200	337205392	1930	1930	1930	1930	0
408	20230915	123100	337205392	1930	1930	1930	1930	1
409	20230915	123000	337203462	1924	1924	1924	1924	0
410	20230915	122900	337203462	1924	1924	1924	1924	56
411	20230915	122800	337095718	1930	1930	1930	1930	0
412	20230915	122700	337095718	1930	1930	1930	1930	0
413	20230915	122600	337095718	1930	1930	1930	1930	0
414	20230915	122500	337095718	1930	1930	1930	1930	0
415	20230915	122400	337095718	1930	1930	1930	1930	0
416	20230915	122300	337095718	1930	1930	1930	1930	0
417	20230915	122200	337095718	1930	1930	1930	1930	0
418	20230915	122100	337095718	1930	1930	1930	1930	20
419	20230915	122000	337057118	1930	1930	1930	1930	0
420	20230915	121900	337057118	1930	1930	1930	1930	0
421	20230915	121800	337057118	1930	1930	1930	1930	0
422	20230915	121700	337057118	1930	1930	1930	1930	0
423	20230915	121600	337057118	1930	1930	1930	1930	0
424	20230915	121500	337057118	1930	1930	1930	1930	0
425	20230915	121400	337057118	1930	1930	1930	1930	0
426	20230915	121300	337057118	1930	1930	1930	1930	400
427	20230915	121200	336285118	1930	1930	1930	1930	0
428	20230915	121100	336285118	1930	1930	1930	1930	0
429	20230915	121000	336285118	1930	1930	1930	1930	0
430	20230915	120900	336285118	1930	1930	1930	1930	0
431	20230915	120800	336285118	1930	1930	1930	1930	0
432	20230915	120700	336285118	1930	1930	1930	1930	0
433	20230915	120600	336285118	1930	1930	1930	1930	0
434	20230915	120500	336285118	1930	1930	1930	1930	0
435	20230915	120400	336285118	1930	1930	1930	1930	0
436	20230915	120300	336285118	1930	1930	1930	1930	100
437	20230915	120200	336092118	1930	1930	1930	1930	200
438	20230915	120100	335706118	1930	1930	1930	1930	0
439	20230915	120000	335706118	1930	1930	1930	1930	0
440	20230915	115900	335706118	1930	1930	1930	1930	0
441	20230915	115800	335706118	1930	1930	1930	1930	0
442	20230915	115700	335706118	1930	1930	1930	1930	0
443	20230915	115600	335706118	1930	1930	1930	1930	0
444	20230915	115500	335706118	1930	1930	1930	1930	0
445	20230915	115400	335706118	1930	1930	1930	1930	0
446	20230915	115300	335706118	1930	1930	1930	1930	0
447	20230915	115200	335706118	1930	1930	1930	1930	0
448	20230915	115100	335706118	1930	1930	1930	1930	0
449	20230915	115000	335706118	1930	1930	1930	1930	1
450	20230915	114900	335704188	1922	1922	1922	1922	100
451	20230915	114800	335511988	1922	1922	1922	1922	0
452	20230915	114700	335511988	1922	1922	1922	1922	0
453	20230915	114600	335511988	1922	1922	1922	1922	0
454	20230915	114500	335511988	1922	1922	1922	1922	0
455	20230915	114400	335511988	1922	1922	1922	1922	0
456	20230915	114300	335511988	1922	1923	1923	1922	3
457	20230915	114200	335506220	1923	1923	1923	1923	6
458	20230915	114100	335494682	1922	1926	1926	1922	1065
459	20230915	114000	333447689	1930	1930	1930	1930	0
460	20230915	113900	333447689	1930	1930	1930	1930	0
461	20230915	113800	333447689	1930	1930	1930	1930	0
462	20230915	113700	333447689	1930	1930	1930	1930	0
463	20230915	113600	333447689	1930	1930	1930	1930	0
464	20230915	113500	333447689	1930	1930	1930	1930	0
465	20230915	113400	333447689	1930	1930	1930	1930	0
466	20230915	113300	333447689	1930	1930	1930	1930	0
467	20230915	113200	333447689	1930	1930	1930	1930	0
468	20230915	113100	333447689	1930	1930	1930	1930	0
469	20230915	113000	333447689	1930	1930	1930	1930	0
470	20230915	112900	333447689	1930	1930	1930	1930	0
471	20230915	112800	333447689	1930	1930	1930	1930	0
472	20230915	112700	333447689	1930	1930	1930	1930	0
473	20230915	112600	333447689	1930	1930	1930	1930	0
474	20230915	112500	333447689	1930	1930	1930	1930	0
475	20230915	112400	333447689	1930	1930	1930	1930	0
476	20230915	112300	333447689	1930	1930	1930	1930	0
477	20230915	112200	333447689	1930	1930	1930	1930	0
478	20230915	112100	333447689	1930	1930	1930	1930	0
479	20230915	112000	333447689	1930	1930	1930	1930	600
480	20230915	111900	332289689	1930	1930	1930	1930	1
481	20230915	111800	332287759	1930	1930	1930	1930	0
482	20230915	111700	332287759	1930	1930	1930	1930	0
483	20230915	111600	332287759	1930	1930	1930	1930	0
484	20230915	111500	332287759	1930	1930	1930	1930	0
485	20230915	111400	332287759	1930	1930	1930	1930	0
486	20230915	111300	332287759	1930	1930	1930	1930	0
487	20230915	111200	332287759	1930	1930	1930	1930	0
488	20230915	111100	332287759	1930	1930	1930	1930	0
489	20230915	111000	332287759	1930	1930	1930	1930	0
490	20230915	110900	332287759	1930	1930	1930	1930	0
491	20230915	110800	332287759	1930	1929	1930	1929	4
492	20230915	110700	332280042	1922	1922	1922	1922	0
493	20230915	110600	332280042	1922	1922	1922	1922	0
494	20230915	110500	332280042	1922	1922	1922	1922	0
495	20230915	110400	332280042	1922	1922	1922	1922	0
496	20230915	110300	332280042	1922	1922	1922	1922	0
497	20230915	110200	332280042	1922	1922	1922	1922	0
498	20230915	110100	332280042	1922	1922	1922	1922	1009
499	20230915	110000	330340744	1922	1922	1922	1922	0
500	20230915	105900	330340744	1922	1922	1922	1922	0
501	20230915	105800	330340744	1922	1922	1922	1922	0
502	20230915	105700	330340744	1922	1922	1922	1922	1
503	20230915	105600	330338822	1922	1922	1922	1922	0
504	20230915	105500	330338822	1922	1922	1922	1922	0
505	20230915	105400	330338822	1922	1922	1922	1922	0
506	20230915	105300	330338822	1922	1922	1922	1922	200
507	20230915	105200	329954422	1923	1923	1923	1923	0
508	20230915	105100	329954422	1923	1923	1923	1923	1
509	20230915	105000	329952499	1923	1923	1923	1923	0
510	20230915	104900	329952499	1923	1923	1923	1923	0
511	20230915	104800	329952499	1923	1923	1923	1923	4
512	20230915	104700	329944807	1930	1930	1930	1930	0
513	20230915	104600	329944807	1930	1930	1930	1930	0
514	20230915	104500	329944807	1930	1930	1930	1930	1
515	20230915	104400	329942877	1922	1922	1922	1922	0
516	20230915	104300	329942877	1922	1922	1922	1922	0
517	20230915	104200	329942877	1922	1922	1922	1922	0
518	20230915	104100	329942877	1922	1922	1922	1922	0
519	20230915	104000	329942877	1922	1922	1922	1922	0
520	20230915	103900	329942877	1922	1922	1922	1922	800
521	20230915	103800	328405277	1921	1922	1922	1921	500
522	20230915	103700	327444400	1922	1922	1922	1922	0
523	20230915	103600	327444400	1922	1922	1922	1922	90
524	20230915	103500	327271420	1934	1934	1934	1934	0
525	20230915	103400	327271420	1934	1934	1934	1934	0
526	20230915	103300	327271420	1934	1934	1934	1934	0
527	20230915	103200	327271420	1934	1934	1934	1934	500
528	20230915	103100	326304420	1934	1934	1934	1934	0
529	20230915	103000	326304420	1934	1934	1934	1934	0
530	20230915	102900	326304420	1934	1934	1934	1934	0
531	20230915	102800	326304420	1934	1934	1934	1934	0
532	20230915	102700	326304420	1934	1934	1934	1934	1
533	20230915	102600	326302486	1920	1923	1923	1920	4361
534	20230915	102500	317927722	1933	1933	1933	1933	26
535	20230915	102400	317877464	1934	1934	1934	1934	0
536	20230915	102300	317877464	1934	1934	1934	1934	240
537	20230915	102200	317413304	1934	1934	1934	1934	0
538	20230915	102100	317413304	1934	1934	1934	1934	0
539	20230915	102000	317413304	1934	1934	1934	1934	100
540	20230915	101900	317219904	1934	1934	1934	1934	0
541	20230915	101800	317219904	1934	1934	1934	1934	1
542	20230915	101700	317217970	1923	1923	1923	1923	0
543	20230915	101600	317217970	1923	1923	1923	1923	0
544	20230915	101500	317217970	1923	1923	1923	1923	0
545	20230915	101400	317217970	1923	1923	1923	1923	42
546	20230915	101300	317137204	1934	1934	1934	1934	25
547	20230915	101200	317088854	1934	1934	1934	1934	0
548	20230915	101100	317088854	1934	1934	1934	1934	60
549	20230915	101000	316972814	1930	1930	1930	1930	0
550	20230915	100900	316972814	1930	1930	1930	1930	300
551	20230915	100800	316393814	1933	1933	1933	1933	0
552	20230915	100700	316393814	1933	1933	1933	1933	0
553	20230915	100600	316393814	1933	1933	1933	1933	0
554	20230915	100500	316393814	1933	1933	1933	1933	0
555	20230915	100400	316393814	1933	1933	1933	1933	0
556	20230915	100300	316393814	1933	1933	1933	1933	1
557	20230915	100200	316391881	1922	1922	1922	1922	700
558	20230915	100100	315046481	1933	1933	1933	1933	0
559	20230915	100000	315046481	1933	1933	1933	1933	0
560	20230915	095900	315046481	1933	1933	1933	1933	0
561	20230915	095800	315046481	1933	1933	1933	1933	0
562	20230915	095700	315046481	1933	1933	1933	1933	1
563	20230915	095600	315044548	1922	1922	1922	1922	0
564	20230915	095500	315044548	1922	1922	1922	1922	70
565	20230915	095400	314910008	1936	1936	1936	1936	0
566	20230915	095300	314910008	1936	1936	1936	1936	0
567	20230915	095200	314910008	1936	1936	1936	1936	0
568	20230915	095100	314910008	1936	1936	1936	1936	1
569	20230915	095000	314908072	1921	1924	1936	1921	3002
570	20230915	094900	309134678	1924	1925	1925	1924	904
571	20230915	094800	307395275	1924	1936	1936	1924	5
572	20230915	094700	307385642	1924	1935	1936	1924	33352
573	20230915	094600	242885962	1935	1936	1936	1924	10045
574	20230915	094500	223449318	1924	1924	1924	1924	0
575	20230915	094400	223449318	1924	1929	1938	1924	24992
576	20230915	094300	175082116	1928	1930	1942	1928	25129
577	20230915	094200	126349398	1930	1951	1951	1930	2962
578	20230915	094100	120628636	1951	1950	1953	1949	20114
579	20230915	094000	81349464	1937	1950	1954	1932	30856
580	20230915	093900	21084696	1950	1939	1950	1939	7051
581	20230915	093800	7367744	1941	1941	1941	1941	0
582	20230915	093700	7367744	1941	1941	1941	1941	5
583	20230915	093600	7358039	1941	1941	1941	1941	0
584	20230915	093500	7358039	1941	1941	1941	1941	0
585	20230915	093400	7358039	1941	1941	1941	1941	0
586	20230915	093300	7358039	1941	1941	1941	1941	0
587	20230915	093200	7358039	1941	1941	1941	1941	0
588	20230915	093100	7358039	1941	1941	1941	1941	0
589	20230915	093000	7358039	1941	1941	1941	1941	0
590	20230915	092900	7358039	1941	1941	1941	1941	260
591	20230915	092800	6853379	1941	1941	1941	1941	0
592	20230915	092700	6853379	1941	1941	1941	1941	0
593	20230915	092600	6853379	1941	1941	1941	1941	0
594	20230915	092500	6853379	1941	1941	1941	1941	0
595	20230915	092400	6853379	1941	1941	1941	1941	0
596	20230915	092300	6853379	1941	1941	1941	1941	50
597	20230915	092200	6756329	1942	1942	1942	1942	0
598	20230915	092100	6756329	1942	1942	1942	1942	0
599	20230915	092000	6756329	1942	1942	1942	1942	0
600	20230915	091900	6756329	1942	1942	1942	1942	0
601	20230915	091800	6756329	1942	1942	1942	1942	0
602	20230915	091700	6756329	1942	1942	1942	1942	100
603	20230915	091600	6562129	1942	1942	1942	1942	1
604	20230915	091500	6560187	1927	1927	1927	1927	0
605	20230915	091400	6560187	1927	1929	1929	1927	1260
606	20230915	091300	4130888	1944	1944	1944	1944	0
607	20230915	091200	4130888	1944	1944	1944	1944	0
608	20230915	091100	4130888	1944	1944	1944	1944	0
609	20230915	091000	4130888	1944	1944	1944	1944	0
610	20230915	090900	4130888	1944	1944	1944	1944	0
611	20230915	090800	4130888	1944	1944	1944	1944	0
612	20230915	090700	4130888	1944	1944	1944	1944	0
613	20230915	090600	4130888	1944	1944	1944	1944	1
614	20230915	090500	4128944	1924	1924	1924	1924	0
615	20230915	090400	4128944	1924	1930	1930	1924	500
616	20230915	090300	3165694	1946	1946	1946	1946	0
617	20230915	090200	3165694	1946	1946	1946	1946	1
618	20230915	090100	3163748	1940	1940	1940	1940	0
619	20230915	090000	3163748	1940	1948	1948	1940	1625