KissMeData/299170/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	203200	88870575	1913	1913	1913	1913	300
3	20230823	203100	88870575	1913	1913	1913	1913	0
4	20230823	203000	88870575	1913	1913	1913	1913	0
5	20230823	202900	88870575	1913	1913	1913	1913	0
6	20230823	202800	88870575	1913	1913	1913	1913	0
7	20230823	202700	88870575	1913	1913	1913	1913	0
8	20230823	202600	88870575	1913	1913	1913	1913	0
9	20230823	202500	88870575	1913	1913	1913	1913	0
10	20230823	202400	88870575	1913	1913	1913	1913	0
11	20230823	202300	88870575	1913	1913	1913	1913	0
12	20230823	202200	88870575	1913	1913	1913	1913	0
13	20230823	202100	88870575	1913	1913	1913	1913	0
14	20230823	202000	88870575	1913	1913	1913	1913	0
15	20230823	201900	88870575	1913	1913	1913	1913	0
16	20230823	201800	88870575	1913	1913	1913	1913	0
17	20230823	201700	88870575	1913	1913	1913	1913	0
18	20230823	201600	88870575	1913	1913	1913	1913	0
19	20230823	201500	88870575	1913	1913	1913	1913	0
20	20230823	201400	88870575	1913	1913	1913	1913	0
21	20230823	201300	88870575	1913	1913	1913	1913	0
22	20230823	201200	88870575	1913	1913	1913	1913	0
23	20230823	201100	88870575	1913	1913	1913	1913	0
24	20230823	201000	88870575	1913	1913	1913	1913	0
25	20230823	200900	88870575	1913	1913	1913	1913	0
26	20230823	200800	88870575	1913	1913	1913	1913	0
27	20230823	200700	88870575	1913	1913	1913	1913	0
28	20230823	200600	88870575	1913	1913	1913	1913	0
29	20230823	200500	88870575	1913	1913	1913	1913	0
30	20230823	200400	88870575	1913	1913	1913	1913	0
31	20230823	200300	88870575	1913	1913	1913	1913	0
32	20230823	200200	88870575	1913	1913	1913	1913	300
33	20230823	200100	88870575	1913	1913	1913	1913	0
34	20230823	200000	88870575	1913	1913	1913	1913	0
35	20230823	195900	88870575	1913	1913	1913	1913	0
36	20230823	195800	88870575	1913	1913	1913	1913	0
37	20230823	195700	88870575	1913	1913	1913	1913	0
38	20230823	195600	88870575	1913	1913	1913	1913	0
39	20230823	195500	88870575	1913	1913	1913	1913	0
40	20230823	195400	88870575	1913	1913	1913	1913	0
41	20230823	195300	88870575	1913	1913	1913	1913	0
42	20230823	195200	88870575	1913	1913	1913	1913	0
43	20230823	195100	88870575	1913	1913	1913	1913	0
44	20230823	195000	88870575	1913	1913	1913	1913	0
45	20230823	194900	88870575	1913	1913	1913	1913	0
46	20230823	194800	88870575	1913	1913	1913	1913	0
47	20230823	194700	88870575	1913	1913	1913	1913	0
48	20230823	194600	88870575	1913	1913	1913	1913	0
49	20230823	194500	88870575	1913	1913	1913	1913	0
50	20230823	194400	88870575	1913	1913	1913	1913	0
51	20230823	194300	88870575	1913	1913	1913	1913	0
52	20230823	194200	88870575	1913	1913	1913	1913	0
53	20230823	194100	88870575	1913	1913	1913	1913	0
54	20230823	194000	88870575	1913	1913	1913	1913	0
55	20230823	193900	88870575	1913	1913	1913	1913	0
56	20230823	193800	88870575	1913	1913	1913	1913	0
57	20230823	193700	88870575	1913	1913	1913	1913	0
58	20230823	193600	88870575	1913	1913	1913	1913	0
59	20230823	193500	88870575	1913	1913	1913	1913	0
60	20230823	193400	88870575	1913	1913	1913	1913	0
61	20230823	193300	88870575	1913	1913	1913	1913	0
62	20230823	193200	88870575	1913	1913	1913	1913	300
63	20230823	193100	88870575	1913	1913	1913	1913	0
64	20230823	193000	88870575	1913	1913	1913	1913	0
65	20230823	192900	88870575	1913	1913	1913	1913	0
66	20230823	192800	88870575	1913	1913	1913	1913	0
67	20230823	192700	88870575	1913	1913	1913	1913	0
68	20230823	192600	88870575	1913	1913	1913	1913	0
69	20230823	192500	88870575	1913	1913	1913	1913	0
70	20230823	192400	88870575	1913	1913	1913	1913	0
71	20230823	192300	88870575	1913	1913	1913	1913	0
72	20230823	192200	88870575	1913	1913	1913	1913	0
73	20230823	192100	88870575	1913	1913	1913	1913	0
74	20230823	192000	88870575	1913	1913	1913	1913	0
75	20230823	191900	88870575	1913	1913	1913	1913	0
76	20230823	191800	88870575	1913	1913	1913	1913	0
77	20230823	191700	88870575	1913	1913	1913	1913	0
78	20230823	191600	88870575	1913	1913	1913	1913	0
79	20230823	191500	88870575	1913	1913	1913	1913	0
80	20230823	191400	88870575	1913	1913	1913	1913	0
81	20230823	191300	88870575	1913	1913	1913	1913	0
82	20230823	191200	88870575	1913	1913	1913	1913	0
83	20230823	191100	88870575	1913	1913	1913	1913	0
84	20230823	191000	88870575	1913	1913	1913	1913	0
85	20230823	190900	88870575	1913	1913	1913	1913	0
86	20230823	190800	88870575	1913	1913	1913	1913	0
87	20230823	190700	88870575	1913	1913	1913	1913	0
88	20230823	190600	88870575	1913	1913	1913	1913	0
89	20230823	190500	88870575	1913	1913	1913	1913	0
90	20230823	190400	88870575	1913	1913	1913	1913	0
91	20230823	190300	88870575	1913	1913	1913	1913	0
92	20230823	190200	88870575	1913	1913	1913	1913	300
93	20230823	190100	88870575	1913	1913	1913	1913	0
94	20230823	190000	88870575	1913	1913	1913	1913	0
95	20230823	185900	88870575	1913	1913	1913	1913	0
96	20230823	185800	88870575	1913	1913	1913	1913	0
97	20230823	185700	88870575	1913	1913	1913	1913	0
98	20230823	185600	88870575	1913	1913	1913	1913	0
99	20230823	185500	88870575	1913	1913	1913	1913	0
100	20230823	185400	88870575	1913	1913	1913	1913	0
101	20230823	185300	88870575	1913	1913	1913	1913	0
102	20230823	185200	88870575	1913	1913	1913	1913	0
103	20230823	185100	88870575	1913	1913	1913	1913	0
104	20230823	185000	88870575	1913	1913	1913	1913	0
105	20230823	184900	88870575	1913	1913	1913	1913	0
106	20230823	184800	88870575	1913	1913	1913	1913	0
107	20230823	184700	88870575	1913	1913	1913	1913	0
108	20230823	184600	88870575	1913	1913	1913	1913	0
109	20230823	184500	88870575	1913	1913	1913	1913	0
110	20230823	184400	88870575	1913	1913	1913	1913	0
111	20230823	184300	88870575	1913	1913	1913	1913	0
112	20230823	184200	88870575	1913	1913	1913	1913	0
113	20230823	184100	88870575	1913	1913	1913	1913	0
114	20230823	184000	88870575	1913	1913	1913	1913	0
115	20230823	183900	88870575	1913	1913	1913	1913	0
116	20230823	183800	88870575	1913	1913	1913	1913	0
117	20230823	183700	88870575	1913	1913	1913	1913	0
118	20230823	183600	88870575	1913	1913	1913	1913	0
119	20230823	183500	88870575	1913	1913	1913	1913	0
120	20230823	183400	88870575	1913	1913	1913	1913	0
121	20230823	183300	88870575	1913	1913	1913	1913	0
122	20230823	183200	88870575	1913	1913	1913	1913	300
123	20230823	183100	88870575	1913	1913	1913	1913	0
124	20230823	183000	88870575	1913	1913	1913	1913	0
125	20230823	182900	88870575	1913	1913	1913	1913	0
126	20230823	182800	88870575	1913	1913	1913	1913	0
127	20230823	182700	88870575	1913	1913	1913	1913	0
128	20230823	182600	88870575	1913	1913	1913	1913	0
129	20230823	182500	88870575	1913	1913	1913	1913	0
130	20230823	182400	88870575	1913	1913	1913	1913	0
131	20230823	182300	88870575	1913	1913	1913	1913	0
132	20230823	182200	88870575	1913	1913	1913	1913	0
133	20230823	182100	88870575	1913	1913	1913	1913	0
134	20230823	182000	88870575	1913	1913	1913	1913	0
135	20230823	181900	88870575	1913	1913	1913	1913	0
136	20230823	181800	88870575	1913	1913	1913	1913	0
137	20230823	181700	88870575	1913	1913	1913	1913	0
138	20230823	181600	88870575	1913	1913	1913	1913	0
139	20230823	181500	88870575	1913	1913	1913	1913	0
140	20230823	181400	88870575	1913	1913	1913	1913	0
141	20230823	181300	88870575	1913	1913	1913	1913	0
142	20230823	181200	88870575	1913	1913	1913	1913	0
143	20230823	181100	88870575	1913	1913	1913	1913	0
144	20230823	181000	88870575	1913	1913	1913	1913	0
145	20230823	180900	88870575	1913	1913	1913	1913	0
146	20230823	180800	88870575	1913	1913	1913	1913	0
147	20230823	180700	88870575	1913	1913	1913	1913	0
148	20230823	180600	88870575	1913	1913	1913	1913	0
149	20230823	180500	88870575	1913	1913	1913	1913	0
150	20230823	180400	88870575	1913	1913	1913	1913	0
151	20230823	180300	88870575	1913	1913	1913	1913	0
152	20230823	180200	88870575	1913	1913	1913	1913	300
153	20230823	180100	88870575	1913	1913	1913	1913	0
154	20230823	180000	88870575	1913	1913	1913	1913	0
155	20230823	175900	88870575	1913	1913	1913	1913	0
156	20230823	175800	88870575	1913	1913	1913	1913	0
157	20230823	175700	88870575	1913	1913	1913	1913	0
158	20230823	175600	88870575	1913	1913	1913	1913	0
159	20230823	175500	88870575	1913	1913	1913	1913	0
160	20230823	175400	88870575	1913	1913	1913	1913	0
161	20230823	175300	88870575	1913	1913	1913	1913	0
162	20230823	175200	88870575	1913	1913	1913	1913	0
163	20230823	175100	88870575	1913	1913	1913	1913	0
164	20230823	175000	88870575	1913	1913	1913	1913	0
165	20230823	174900	88870575	1913	1913	1913	1913	0
166	20230823	174800	88870575	1913	1913	1913	1913	0
167	20230823	174700	88870575	1913	1913	1913	1913	0
168	20230823	174600	88870575	1913	1913	1913	1913	0
169	20230823	174500	88870575	1913	1913	1913	1913	0
170	20230823	174400	88870575	1913	1913	1913	1913	0
171	20230823	174300	88870575	1913	1913	1913	1913	0
172	20230823	174200	88870575	1913	1913	1913	1913	0
173	20230823	174100	88870575	1913	1913	1913	1913	0
174	20230823	174000	88870575	1913	1913	1913	1913	0
175	20230823	173900	88870575	1913	1913	1913	1913	0
176	20230823	173800	88870575	1913	1913	1913	1913	0
177	20230823	173700	88870575	1913	1913	1913	1913	0
178	20230823	173600	88870575	1913	1913	1913	1913	0
179	20230823	173500	88870575	1913	1913	1913	1913	0
180	20230823	173400	88870575	1913	1913	1913	1913	0
181	20230823	173300	88870575	1913	1913	1913	1913	0
182	20230823	173200	88870575	1913	1913	1913	1913	300
183	20230823	173100	88870575	1913	1913	1913	1913	0
184	20230823	173000	88870575	1913	1913	1913	1913	0
185	20230823	172900	88870575	1913	1913	1913	1913	0
186	20230823	172800	88870575	1913	1913	1913	1913	0
187	20230823	172700	88870575	1913	1913	1913	1913	0
188	20230823	172600	88870575	1913	1913	1913	1913	0
189	20230823	172500	88870575	1913	1913	1913	1913	0
190	20230823	172400	88870575	1913	1913	1913	1913	0
191	20230823	172300	88870575	1913	1913	1913	1913	0
192	20230823	172200	88870575	1913	1913	1913	1913	0
193	20230823	172100	88870575	1913	1913	1913	1913	0
194	20230823	172000	88870575	1913	1913	1913	1913	0
195	20230823	171900	88870575	1913	1913	1913	1913	0
196	20230823	171800	88870575	1913	1913	1913	1913	0
197	20230823	171700	88870575	1913	1913	1913	1913	0
198	20230823	171600	88870575	1913	1913	1913	1913	0
199	20230823	171500	88870575	1913	1913	1913	1913	0
200	20230823	171400	88870575	1913	1913	1913	1913	0
201	20230823	171300	88870575	1913	1913	1913	1913	0
202	20230823	171200	88870575	1913	1913	1913	1913	0
203	20230823	171100	88870575	1913	1913	1913	1913	0
204	20230823	171000	88870575	1913	1913	1913	1913	0
205	20230823	170900	88870575	1913	1913	1913	1913	0
206	20230823	170800	88870575	1913	1913	1913	1913	0
207	20230823	170700	88870575	1913	1913	1913	1913	0
208	20230823	170600	88870575	1913	1913	1913	1913	0
209	20230823	170500	88870575	1913	1913	1913	1913	0
210	20230823	170400	88870575	1913	1913	1913	1913	0
211	20230823	170300	88870575	1913	1913	1913	1913	0
212	20230823	170200	88870575	1913	1913	1913	1913	300
213	20230823	170100	88870575	1913	1913	1913	1913	0
214	20230823	170000	88870575	1913	1913	1913	1913	0
215	20230823	165900	88870575	1913	1913	1913	1913	0
216	20230823	165800	88870575	1913	1913	1913	1913	0
217	20230823	165700	88870575	1913	1913	1913	1913	0
218	20230823	165600	88870575	1913	1913	1913	1913	0
219	20230823	165500	88870575	1913	1913	1913	1913	0
220	20230823	165400	88870575	1913	1913	1913	1913	0
221	20230823	165300	88870575	1913	1913	1913	1913	0
222	20230823	165200	88870575	1913	1913	1913	1913	0
223	20230823	165100	88870575	1913	1913	1913	1913	0
224	20230823	165000	88870575	1913	1913	1913	1913	0
225	20230823	164900	88870575	1913	1913	1913	1913	0
226	20230823	164800	88870575	1913	1913	1913	1913	0
227	20230823	164700	88870575	1913	1913	1913	1913	0
228	20230823	164600	88870575	1913	1913	1913	1913	0
229	20230823	164500	88870575	1913	1913	1913	1913	0
230	20230823	164400	88870575	1913	1913	1913	1913	0
231	20230823	164300	88870575	1913	1913	1913	1913	0
232	20230823	164200	88870575	1913	1913	1913	1913	0
233	20230823	164100	88870575	1913	1913	1913	1913	0
234	20230823	164000	88870575	1913	1913	1913	1913	0
235	20230823	163900	88870575	1913	1913	1913	1913	0
236	20230823	163800	88870575	1913	1913	1913	1913	0
237	20230823	163700	88870575	1913	1913	1913	1913	0
238	20230823	163600	88870575	1913	1913	1913	1913	0
239	20230823	163500	88870575	1913	1913	1913	1913	0
240	20230823	163400	88870575	1913	1913	1913	1913	0
241	20230823	163300	88870575	1913	1913	1913	1913	0
242	20230823	163200	88870575	1913	1913	1913	1913	300
243	20230823	163100	88870575	1913	1913	1913	1913	0
244	20230823	163000	88870575	1913	1913	1913	1913	0
245	20230823	162900	88870575	1913	1913	1913	1913	0
246	20230823	162800	88870575	1913	1913	1913	1913	0
247	20230823	162700	88870575	1913	1913	1913	1913	0
248	20230823	162600	88870575	1913	1913	1913	1913	0
249	20230823	162500	88870575	1913	1913	1913	1913	0
250	20230823	162400	88870575	1913	1913	1913	1913	0
251	20230823	162300	88870575	1913	1913	1913	1913	0
252	20230823	162200	88870575	1913	1913	1913	1913	0
253	20230823	162100	88870575	1913	1913	1913	1913	0
254	20230823	162000	88870575	1913	1913	1913	1913	0
255	20230823	161900	88870575	1913	1913	1913	1913	0
256	20230823	161800	88870575	1913	1913	1913	1913	0
257	20230823	161700	88870575	1913	1913	1913	1913	0
258	20230823	161600	88870575	1913	1913	1913	1913	0
259	20230823	161500	88870575	1913	1913	1913	1913	0
260	20230823	161400	88870575	1913	1913	1913	1913	0
261	20230823	161300	88870575	1913	1913	1913	1913	0
262	20230823	161200	88870575	1913	1913	1913	1913	0
263	20230823	161100	88870575	1913	1913	1913	1913	0
264	20230823	161000	88870575	1913	1913	1913	1913	0
265	20230823	160900	88870575	1913	1913	1913	1913	0
266	20230823	160800	88870575	1913	1913	1913	1913	0
267	20230823	160700	88870575	1913	1913	1913	1913	0
268	20230823	160600	88870575	1913	1913	1913	1913	0
269	20230823	160500	88870575	1913	1913	1913	1913	0
270	20230823	160400	88870575	1913	1913	1913	1913	0
271	20230823	160300	88870575	1913	1913	1913	1913	0
272	20230823	160200	88870575	1913	1913	1913	1913	300
273	20230823	160100	88870575	1913	1913	1913	1913	0
274	20230823	160000	88870575	1913	1913	1913	1913	0
275	20230823	155900	88870575	1913	1913	1913	1913	0
276	20230823	155800	88870575	1913	1913	1913	1913	0
277	20230823	155700	88870575	1913	1913	1913	1913	0
278	20230823	155600	88870575	1913	1913	1913	1913	0
279	20230823	155500	88870575	1913	1913	1913	1913	0
280	20230823	155400	88870575	1913	1913	1913	1913	0
281	20230823	155300	88870575	1913	1913	1913	1913	0
282	20230823	155200	88870575	1913	1913	1913	1913	0
283	20230823	155100	88870575	1913	1913	1913	1913	0
284	20230823	155000	88870575	1913	1913	1913	1913	0
285	20230823	154900	88870575	1913	1913	1913	1913	0
286	20230823	154800	88870575	1913	1913	1913	1913	0
287	20230823	154700	88870575	1913	1913	1913	1913	0
288	20230823	154600	88870575	1913	1913	1913	1913	0
289	20230823	154500	88870575	1913	1913	1913	1913	0
290	20230823	154400	88870575	1913	1913	1913	1913	0
291	20230823	154300	88870575	1913	1913	1913	1913	0
292	20230823	154200	88870575	1913	1913	1913	1913	0
293	20230823	154100	88870575	1913	1913	1913	1913	0
294	20230823	154000	88870575	1913	1913	1913	1913	0
295	20230823	153900	88870575	1913	1913	1913	1913	0
296	20230823	153800	88870575	1913	1913	1913	1913	0
297	20230823	153700	88870575	1913	1913	1913	1913	0
298	20230823	153600	88870575	1913	1913	1913	1913	0
299	20230823	153500	88870575	1913	1913	1913	1913	0
300	20230823	153400	88870575	1913	1913	1913	1913	0
301	20230823	153300	88870575	1913	1913	1913	1913	0
302	20230823	153200	88870575	1913	1913	1913	1913	300
303	20230823	153100	88870575	1913	1913	1913	1913	0
304	20230823	153000	88870575	1913	1913	1913	1913	300
305	20230823	152900	88296675	1913	1913	1913	1913	0
306	20230823	152800	88296675	1913	1913	1913	1913	0
307	20230823	152700	88296675	1913	1913	1913	1913	0
308	20230823	152600	88296675	1913	1913	1913	1913	0
309	20230823	152500	88296675	1913	1913	1913	1913	0
310	20230823	152400	88296675	1913	1913	1913	1913	0
311	20230823	152300	88296675	1913	1913	1913	1913	0
312	20230823	152200	88296675	1913	1913	1913	1913	0
313	20230823	152100	88296675	1913	1913	1913	1913	0
314	20230823	152000	88296675	1913	1913	1913	1913	0
315	20230823	151900	88296675	1913	1913	1913	1913	0
316	20230823	151800	88296675	1913	1913	1913	1913	0
317	20230823	151700	88296675	1913	1913	1913	1913	0
318	20230823	151600	88296675	1913	1913	1913	1913	0
319	20230823	151500	88296675	1913	1909	1913	1906	301
320	20230823	151400	87722790	1913	1913	1913	1913	1
321	20230823	151300	87720877	1909	1911	1911	1909	500
322	20230823	151200	86766367	1913	1913	1913	1913	49
323	20230823	151100	86672630	1916	1916	1916	1916	0
324	20230823	151000	86672630	1916	1916	1916	1916	0
325	20230823	150900	86672630	1916	1916	1916	1916	0
326	20230823	150800	86672630	1916	1916	1916	1916	0
327	20230823	150700	86672630	1916	1916	1916	1916	1
328	20230823	150600	86670714	1916	1916	1916	1916	0
329	20230823	150500	86670714	1916	1916	1916	1916	0
330	20230823	150400	86670714	1916	1916	1916	1916	0
331	20230823	150300	86670714	1916	1916	1916	1916	0
332	20230823	150200	86670714	1916	1916	1916	1916	0
333	20230823	150100	86670714	1916	1916	1916	1916	0
334	20230823	150000	86670714	1916	1916	1916	1916	0
335	20230823	145900	86670714	1916	1916	1916	1916	0
336	20230823	145800	86670714	1916	1916	1916	1916	11
337	20230823	145700	86649638	1918	1918	1918	1918	0
338	20230823	145600	86649638	1918	1918	1918	1918	0
339	20230823	145500	86649638	1918	1918	1918	1918	0
340	20230823	145400	86649638	1918	1918	1918	1918	0
341	20230823	145300	86649638	1918	1918	1918	1918	0
342	20230823	145200	86649638	1918	1918	1918	1918	0
343	20230823	145100	86649638	1918	1918	1918	1918	0
344	20230823	145000	86649638	1918	1918	1918	1918	0
345	20230823	144900	86649638	1918	1918	1918	1918	0
346	20230823	144800	86649638	1918	1918	1918	1918	0
347	20230823	144700	86649638	1918	1918	1918	1918	0
348	20230823	144600	86649638	1918	1918	1918	1918	0
349	20230823	144500	86649638	1918	1918	1918	1918	0
350	20230823	144400	86649638	1918	1918	1918	1918	0
351	20230823	144300	86649638	1918	1918	1918	1918	0
352	20230823	144200	86649638	1918	1918	1918	1918	0
353	20230823	144100	86649638	1918	1918	1918	1918	0
354	20230823	144000	86649638	1918	1918	1918	1918	0
355	20230823	143900	86649638	1918	1918	1918	1918	0
356	20230823	143800	86649638	1918	1918	1918	1918	0
357	20230823	143700	86649638	1918	1918	1918	1918	0
358	20230823	143600	86649638	1918	1918	1918	1918	0
359	20230823	143500	86649638	1918	1918	1918	1918	0
360	20230823	143400	86649638	1918	1918	1918	1918	0
361	20230823	143300	86649638	1918	1918	1918	1918	0
362	20230823	143200	86649638	1918	1918	1918	1918	1
363	20230823	143100	86647720	1919	1919	1919	1919	0
364	20230823	143000	86647720	1919	1919	1919	1919	0
365	20230823	142900	86647720	1919	1919	1919	1919	0
366	20230823	142800	86647720	1919	1918	1919	1918	2
367	20230823	142700	86643883	1919	1919	1919	1919	0
368	20230823	142600	86643883	1919	1919	1919	1919	0
369	20230823	142500	86643883	1919	1919	1919	1919	0
370	20230823	142400	86643883	1919	1919	1919	1919	0
371	20230823	142300	86643883	1919	1919	1919	1919	0
372	20230823	142200	86643883	1919	1919	1919	1919	0
373	20230823	142100	86643883	1919	1919	1919	1919	0
374	20230823	142000	86643883	1919	1919	1919	1919	0
375	20230823	141900	86643883	1919	1919	1919	1919	1
376	20230823	141800	86641964	1912	1912	1912	1912	2
377	20230823	141700	86638140	1921	1921	1921	1921	0
378	20230823	141600	86638140	1921	1919	1921	1919	2
379	20230823	141500	86634300	1921	1919	1921	1913	1020
380	20230823	141400	84683017	1921	1911	1921	1911	113
381	20230823	141300	84466967	1921	1921	1921	1921	0
382	20230823	141200	84466967	1921	1921	1921	1921	0
383	20230823	141100	84466967	1921	1910	1921	1910	1570
384	20230823	141000	81468256	1921	1911	1921	1909	1551
385	20230823	140900	78504222	1912	1912	1912	1912	0
386	20230823	140800	78504222	1912	1914	1914	1912	477
387	20230823	140700	77591609	1917	1917	1917	1917	0
388	20230823	140600	77591609	1917	1917	1917	1917	63
389	20230823	140500	77470838	1920	1920	1920	1920	1
390	20230823	140400	77468918	1921	1921	1921	1921	0
391	20230823	140300	77468918	1921	1921	1921	1921	0
392	20230823	140200	77468918	1921	1921	1921	1921	30
393	20230823	140100	77411288	1921	1921	1921	1921	0
394	20230823	140000	77411288	1921	1921	1921	1921	0
395	20230823	135900	77411288	1921	1921	1921	1921	0
396	20230823	135800	77411288	1921	1921	1921	1921	0
397	20230823	135700	77411288	1921	1921	1921	1921	0
398	20230823	135600	77411288	1921	1921	1921	1921	0
399	20230823	135500	77411288	1921	1921	1921	1921	0
400	20230823	135400	77411288	1921	1921	1921	1921	0
401	20230823	135300	77411288	1921	1921	1921	1921	0
402	20230823	135200	77411288	1921	1921	1921	1921	0
403	20230823	135100	77411288	1921	1921	1921	1921	0
404	20230823	135000	77411288	1921	1921	1921	1921	0
405	20230823	134900	77411288	1921	1921	1921	1921	0
406	20230823	134800	77411288	1921	1921	1921	1921	0
407	20230823	134700	77411288	1921	1921	1921	1921	0
408	20230823	134600	77411288	1921	1921	1921	1921	0
409	20230823	134500	77411288	1921	1921	1921	1921	0
410	20230823	134400	77411288	1921	1921	1921	1921	0
411	20230823	134300	77411288	1921	1921	1921	1921	0
412	20230823	134200	77411288	1921	1921	1921	1921	0
413	20230823	134100	77411288	1921	1921	1921	1921	0
414	20230823	134000	77411288	1921	1921	1921	1921	0
415	20230823	133900	77411288	1921	1921	1921	1921	0
416	20230823	133800	77411288	1921	1921	1921	1921	0
417	20230823	133700	77411288	1921	1921	1921	1921	0
418	20230823	133600	77411288	1921	1921	1921	1921	0
419	20230823	133500	77411288	1921	1921	1921	1921	0
420	20230823	133400	77411288	1921	1921	1921	1921	0
421	20230823	133300	77411288	1921	1921	1921	1921	0
422	20230823	133200	77411288	1921	1921	1921	1921	0
423	20230823	133100	77411288	1921	1921	1921	1921	0
424	20230823	133000	77411288	1921	1921	1921	1921	0
425	20230823	132900	77411288	1921	1921	1921	1921	0
426	20230823	132800	77411288	1921	1921	1921	1921	0
427	20230823	132700	77411288	1921	1921	1921	1921	0
428	20230823	132600	77411288	1921	1921	1921	1921	100
429	20230823	132500	77219188	1921	1921	1921	1921	0
430	20230823	132400	77219188	1921	1921	1921	1921	0
431	20230823	132300	77219188	1921	1921	1921	1921	0
432	20230823	132200	77219188	1921	1921	1921	1921	0
433	20230823	132100	77219188	1921	1921	1921	1921	0
434	20230823	132000	77219188	1921	1921	1921	1921	0
435	20230823	131900	77219188	1921	1921	1921	1921	0
436	20230823	131800	77219188	1921	1921	1921	1921	0
437	20230823	131700	77219188	1921	1921	1921	1921	0
438	20230823	131600	77219188	1921	1921	1921	1921	0
439	20230823	131500	77219188	1921	1921	1921	1921	14
440	20230823	131400	77192294	1921	1921	1921	1921	0
441	20230823	131300	77192294	1921	1921	1921	1921	0
442	20230823	131200	77192294	1921	1921	1921	1921	1
443	20230823	131100	77190373	1918	1918	1918	1918	3
444	20230823	131000	77184619	1924	1924	1924	1924	0
445	20230823	130900	77184619	1924	1924	1924	1924	0
446	20230823	130800	77184619	1924	1924	1924	1924	345
447	20230823	130700	76520839	1924	1924	1924	1924	0
448	20230823	130600	76520839	1924	1924	1924	1924	0
449	20230823	130500	76520839	1924	1924	1924	1924	1
450	20230823	130400	76518915	1923	1923	1923	1923	100
451	20230823	130300	76326615	1923	1923	1923	1923	0
452	20230823	130200	76326615	1923	1924	1924	1923	3
453	20230823	130100	76320844	1924	1925	1928	1924	10
454	20230823	130000	76301591	1928	1925	1928	1925	5
455	20230823	125900	76291960	1922	1922	1922	1922	0
456	20230823	125800	76291960	1922	1922	1922	1922	0
457	20230823	125700	76291960	1922	1922	1922	1922	0
458	20230823	125600	76291960	1922	1922	1922	1922	0
459	20230823	125500	76291960	1922	1922	1922	1922	0
460	20230823	125400	76291960	1922	1922	1922	1922	0
461	20230823	125300	76291960	1922	1922	1922	1922	0
462	20230823	125200	76291960	1922	1925	1925	1922	1470
463	20230823	125100	73466448	1928	1928	1928	1928	0
464	20230823	125000	73466448	1928	1928	1928	1928	0
465	20230823	124900	73466448	1928	1928	1928	1928	0
466	20230823	124800	73466448	1928	1928	1928	1928	0
467	20230823	124700	73466448	1928	1928	1928	1928	0
468	20230823	124600	73466448	1928	1928	1928	1928	0
469	20230823	124500	73466448	1928	1928	1928	1928	5
470	20230823	124400	73456808	1928	1928	1928	1928	0
471	20230823	124300	73456808	1928	1928	1928	1928	0
472	20230823	124200	73456808	1928	1928	1928	1928	0
473	20230823	124100	73456808	1928	1928	1928	1928	0
474	20230823	124000	73456808	1928	1928	1928	1928	0
475	20230823	123900	73456808	1928	1928	1928	1928	30
476	20230823	123800	73398968	1928	1928	1928	1928	0
477	20230823	123700	73398968	1928	1928	1928	1928	0
478	20230823	123600	73398968	1928	1927	1928	1927	7
479	20230823	123500	73385478	1928	1928	1928	1928	0
480	20230823	123400	73385478	1928	1928	1928	1928	0
481	20230823	123300	73385478	1928	1928	1928	1928	0
482	20230823	123200	73385478	1928	1928	1928	1928	0
483	20230823	123100	73385478	1928	1928	1928	1928	0
484	20230823	123000	73385478	1928	1928	1928	1928	0
485	20230823	122900	73385478	1928	1928	1928	1928	0
486	20230823	122800	73385478	1928	1928	1928	1928	0
487	20230823	122700	73385478	1928	1928	1928	1928	0
488	20230823	122600	73385478	1928	1928	1928	1928	1
489	20230823	122500	73383550	1923	1923	1923	1923	1
490	20230823	122400	73381627	1928	1928	1928	1928	0
491	20230823	122300	73381627	1928	1928	1928	1928	0
492	20230823	122200	73381627	1928	1928	1928	1928	0
493	20230823	122100	73381627	1928	1928	1928	1928	0
494	20230823	122000	73381627	1928	1928	1928	1928	2
495	20230823	121900	73377771	1927	1920	1927	1920	765
496	20230823	121800	71908957	1920	1920	1920	1920	100
497	20230823	121700	71716957	1922	1924	1924	1922	5766
498	20230823	121600	60628705	1928	1928	1928	1928	0
499	20230823	121500	60628705	1928	1927	1928	1924	447
500	20230823	121400	59767831	1928	1928	1928	1928	3
501	20230823	121300	59762047	1928	1928	1928	1928	262
502	20230823	121200	59256911	1930	1930	1930	1930	0
503	20230823	121100	59256911	1930	1931	1931	1930	1455
504	20230823	121000	56448736	1934	1934	1934	1934	0
505	20230823	120900	56448736	1934	1934	1934	1934	0
506	20230823	120800	56448736	1934	1934	1934	1934	0
507	20230823	120700	56448736	1934	1934	1934	1934	0
508	20230823	120600	56448736	1934	1934	1934	1934	0
509	20230823	120500	56448736	1934	1934	1934	1934	713
510	20230823	120400	55069794	1934	1932	1935	1932	307
511	20230823	120300	54476615	1932	1932	1932	1932	736
512	20230823	120200	53054663	1932	1932	1940	1932	1295
513	20230823	120100	50549646	1932	1930	1932	1930	120
514	20230823	120000	50318017	1930	1929	1930	1929	1580
515	20230823	115900	47268696	1929	1929	1929	1929	0
516	20230823	115800	47268696	1929	1929	1929	1929	0
517	20230823	115700	47268696	1929	1929	1929	1929	50
518	20230823	115600	47172246	1929	1929	1929	1929	0
519	20230823	115500	47172246	1929	1929	1929	1929	0
520	20230823	115400	47172246	1929	1929	1929	1929	4
521	20230823	115300	47164530	1930	1930	1930	1930	0
522	20230823	115200	47164530	1930	1930	1930	1930	300
523	20230823	115100	46585530	1930	1930	1930	1930	2000
524	20230823	115000	42725530	1930	1930	1930	1930	0
525	20230823	114900	42725530	1930	1930	1930	1930	0
526	20230823	114800	42725530	1930	1930	1930	1930	0
527	20230823	114700	42725530	1930	1930	1930	1930	1
528	20230823	114600	42723600	1930	1930	1930	1929	1806
529	20230823	114500	39238021	1930	1930	1930	1930	0
530	20230823	114400	39238021	1930	1930	1930	1929	1003
531	20230823	114300	37302233	1930	1930	1930	1930	0
532	20230823	114200	37302233	1930	1930	1930	1930	0
533	20230823	114100	37302233	1930	1930	1930	1930	0
534	20230823	114000	37302233	1930	1930	1930	1930	0
535	20230823	113900	37302233	1930	1919	1930	1919	1556
536	20230823	113800	34312951	1919	1919	1919	1919	0
537	20230823	113700	34312951	1919	1919	1919	1919	1
538	20230823	113600	34311032	1919	1919	1919	1919	1
539	20230823	113500	34309113	1919	1919	1919	1919	0
540	20230823	113400	34309113	1919	1919	1919	1919	0
541	20230823	113300	34309113	1919	1919	1919	1919	0
542	20230823	113200	34309113	1919	1919	1919	1919	0
543	20230823	113100	34309113	1919	1919	1919	1919	0
544	20230823	113000	34309113	1919	1919	1919	1919	10
545	20230823	112900	34289923	1919	1919	1919	1919	0
546	20230823	112800	34289923	1919	1919	1919	1919	0
547	20230823	112700	34289923	1919	1915	1919	1915	51
548	20230823	112600	34192254	1919	1919	1919	1919	0
549	20230823	112500	34192254	1919	1919	1919	1919	0
550	20230823	112400	34192254	1919	1919	1919	1919	0
551	20230823	112300	34192254	1919	1919	1919	1919	0
552	20230823	112200	34192254	1919	1919	1919	1919	0
553	20230823	112100	34192254	1919	1919	1919	1919	1
554	20230823	112000	34190335	1915	1915	1915	1915	0
555	20230823	111900	34190335	1915	1915	1915	1915	0
556	20230823	111800	34190335	1915	1915	1915	1915	0
557	20230823	111700	34190335	1915	1918	1918	1915	600
558	20230823	111600	33041308	1919	1919	1919	1919	301
559	20230823	111500	32463689	1919	1918	1919	1918	11
560	20230823	111400	32442590	1918	1918	1918	1918	1
561	20230823	111300	32440672	1915	1915	1915	1915	0
562	20230823	111200	32440672	1915	1915	1915	1915	0
563	20230823	111100	32440672	1915	1915	1915	1915	0
564	20230823	111000	32440672	1915	1915	1915	1915	1
565	20230823	110900	32438757	1915	1916	1916	1915	502
566	20230823	110800	31477422	1919	1919	1919	1919	0
567	20230823	110700	31477422	1919	1919	1919	1919	0
568	20230823	110600	31477422	1919	1919	1919	1919	0
569	20230823	110500	31477422	1919	1919	1919	1919	0
570	20230823	110400	31477422	1919	1919	1919	1919	0
571	20230823	110300	31477422	1919	1915	1919	1915	147
572	20230823	110200	31195724	1918	1915	1918	1915	259
573	20230823	110100	30699181	1915	1915	1915	1915	2012
574	20230823	110000	26846201	1915	1915	1915	1915	1
575	20230823	105900	26844286	1915	1911	1915	1911	17
576	20230823	105800	26811795	1917	1917	1917	1917	0
577	20230823	105700	26811795	1917	1917	1917	1917	0
578	20230823	105600	26811795	1917	1916	1917	1916	177
579	20230823	105500	26472489	1917	1915	1917	1915	109
580	20230823	105400	26263547	1917	1917	1917	1917	0
581	20230823	105300	26263547	1917	1917	1917	1917	0
582	20230823	105200	26263547	1917	1907	1917	1907	14
583	20230823	105100	26236791	1907	1916	1916	1907	101
584	20230823	105000	26043284	1917	1912	1917	1912	2
585	20230823	104900	26039455	1917	1917	1917	1917	0
586	20230823	104800	26039455	1917	1917	1917	1917	0
587	20230823	104700	26039455	1917	1917	1917	1917	0
588	20230823	104600	26039455	1917	1917	1917	1917	0
589	20230823	104500	26039455	1917	1917	1917	1917	0
590	20230823	104400	26039455	1917	1917	1917	1917	1
591	20230823	104300	26037538	1918	1918	1918	1918	0
592	20230823	104200	26037538	1918	1913	1918	1913	2
593	20230823	104100	26033707	1913	1913	1913	1913	0
594	20230823	104000	26033707	1913	1913	1913	1913	1
595	20230823	103900	26031794	1910	1910	1910	1910	0
596	20230823	103800	26031794	1910	1910	1910	1910	0
597	20230823	103700	26031794	1910	1910	1910	1910	500
598	20230823	103600	25076794	1920	1908	1920	1908	703
599	20230823	103500	23734685	1909	1903	1909	1903	607
600	20230823	103400	22577544	1908	1908	1908	1908	0
601	20230823	103300	22577544	1908	1908	1908	1908	0
602	20230823	103200	22577544	1908	1898	1909	1898	734
603	20230823	103100	21184300	1895	1895	1895	1895	290
604	20230823	103000	20634750	1907	1907	1907	1907	0
605	20230823	102900	20634750	1907	1907	1907	1907	0
606	20230823	102800	20634750	1907	1907	1907	1907	0
607	20230823	102700	20634750	1907	1900	1907	1900	4002
608	20230823	102600	13030940	1900	1900	1900	1900	0
609	20230823	102500	13030940	1900	1900	1900	1900	1000
610	20230823	102400	11130940	1895	1895	1895	1895	1
611	20230823	102300	11129045	1900	1900	1900	1900	30
612	20230823	102200	11072045	1900	1900	1900	1900	0
613	20230823	102100	11072045	1900	1900	1900	1900	0
614	20230823	102000	11072045	1900	1900	1900	1900	0
615	20230823	101900	11072045	1900	1900	1900	1900	0
616	20230823	101800	11072045	1900	1900	1900	1900	2
617	20230823	101700	11068245	1899	1899	1899	1899	0
618	20230823	101600	11068245	1899	1899	1899	1899	0
619	20230823	101500	11068245	1899	1899	1899	1899	0
620	20230823	101400	11068245	1899	1899	1899	1899	0
621	20230823	101300	11068245	1899	1899	1899	1899	0
622	20230823	101200	11068245	1899	1899	1899	1899	20
623	20230823	101100	11030265	1899	1899	1899	1899	1
624	20230823	101000	11028366	1895	1895	1895	1895	0
625	20230823	100900	11028366	1895	1895	1895	1895	16
626	20230823	100800	10998046	1899	1899	1899	1899	0
627	20230823	100700	10998046	1899	1898	1899	1898	237
628	20230823	100600	10547988	1899	1899	1899	1899	0
629	20230823	100500	10547988	1899	1896	1900	1895	1791
630	20230823	100400	7147702	1895	1895	1895	1895	0
631	20230823	100300	7147702	1895	1895	1895	1895	0
632	20230823	100200	7147702	1895	1895	1895	1895	1
633	20230823	100100	7145807	1895	1895	1895	1895	0
634	20230823	100000	7145807	1895	1895	1895	1895	1
635	20230823	095900	7143912	1894	1894	1894	1894	0
636	20230823	095800	7143912	1894	1894	1894	1894	0
637	20230823	095700	7143912	1894	1894	1894	1894	0
638	20230823	095600	7143912	1894	1894	1894	1894	0
639	20230823	095500	7143912	1894	1894	1894	1894	0
640	20230823	095400	7143912	1894	1894	1894	1894	0
641	20230823	095300	7143912	1894	1894	1894	1894	0
642	20230823	095200	7143912	1894	1894	1894	1894	0
643	20230823	095100	7143912	1894	1894	1894	1894	0
644	20230823	095000	7143912	1894	1894	1894	1894	4
645	20230823	094900	7136336	1891	1891	1891	1891	0
646	20230823	094800	7136336	1891	1891	1891	1891	0
647	20230823	094700	7136336	1891	1891	1891	1891	0
648	20230823	094600	7136336	1891	1891	1891	1891	0
649	20230823	094500	7136336	1891	1891	1891	1891	0
650	20230823	094400	7136336	1891	1891	1891	1891	1
651	20230823	094300	7134445	1891	1891	1891	1891	1
652	20230823	094200	7132554	1891	1892	1892	1891	57
653	20230823	094100	7024713	1892	1892	1892	1892	0
654	20230823	094000	7024713	1892	1892	1892	1892	0
655	20230823	093900	7024713	1892	1892	1892	1892	0
656	20230823	093800	7024713	1892	1892	1892	1892	0
657	20230823	093700	7024713	1892	1892	1892	1892	2
658	20230823	093600	7020929	1892	1892	1892	1892	2
659	20230823	093500	7017145	1895	1893	1896	1893	52
660	20230823	093400	6918614	1893	1893	1893	1893	0
661	20230823	093300	6918614	1893	1893	1893	1893	0
662	20230823	093200	6918614	1893	1892	1893	1892	5
663	20230823	093100	6909153	1892	1892	1892	1892	24
664	20230823	093000	6863745	1893	1893	1895	1893	706
665	20230823	092900	5526003	1891	1893	1893	1891	28
666	20230823	092800	5473005	1893	1893	1893	1893	0
667	20230823	092700	5473005	1893	1893	1893	1893	20
668	20230823	092600	5435145	1893	1893	1893	1893	0
669	20230823	092500	5435145	1893	1893	1893	1893	0
670	20230823	092400	5435145	1893	1893	1893	1893	0
671	20230823	092300	5435145	1893	1893	1893	1893	0
672	20230823	092200	5435145	1893	1892	1893	1892	7
673	20230823	092100	5421900	1890	1890	1890	1890	4
674	20230823	092000	5414340	1890	1890	1890	1890	5
675	20230823	091900	5404890	1892	1890	1892	1889	63
676	20230823	091800	5285879	1892	1889	1892	1889	4
677	20230823	091700	5278320	1893	1893	1893	1893	0
678	20230823	091600	5278320	1893	1893	1893	1893	50
679	20230823	091500	5183670	1893	1888	1893	1888	19
680	20230823	091400	5147793	1888	1890	1893	1888	90
681	20230823	091300	4977692	1890	1890	1894	1890	592
682	20230823	091200	3856729	1890	1896	1896	1890	980
683	20230823	091100	2002047	1896	1896	1896	1896	5
684	20230823	091000	1992567	1897	1896	1897	1896	13
685	20230823	090900	1967918	1897	1900	1900	1896	173
686	20230823	090800	1639409	1905	1905	1905	1905	0
687	20230823	090700	1639409	1905	1905	1905	1905	0
688	20230823	090600	1639409	1905	1905	1905	1905	0
689	20230823	090500	1639409	1905	1905	1905	1905	1
690	20230823	090400	1637504	1905	1905	1905	1905	0
691	20230823	090300	1637504	1905	1905	1905	1905	0
692	20230823	090200	1637504	1905	1905	1905	1905	1
693	20230823	090100	1635599	1901	1904	1904	1901	395
694	20230823	090000	883831	1905	1909	1909	1905	463