KissMeData/299170/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	203200	53262915	1930	1930	1930	1930	764
3	20230828	203100	53262915	1930	1930	1930	1930	0
4	20230828	203000	53262915	1930	1930	1930	1930	0
5	20230828	202900	53262915	1930	1930	1930	1930	0
6	20230828	202800	53262915	1930	1930	1930	1930	0
7	20230828	202700	53262915	1930	1930	1930	1930	0
8	20230828	202600	53262915	1930	1930	1930	1930	0
9	20230828	202500	53262915	1930	1930	1930	1930	0
10	20230828	202400	53262915	1930	1930	1930	1930	0
11	20230828	202300	53262915	1930	1930	1930	1930	0
12	20230828	202200	53262915	1930	1930	1930	1930	0
13	20230828	202100	53262915	1930	1930	1930	1930	0
14	20230828	202000	53262915	1930	1930	1930	1930	0
15	20230828	201900	53262915	1930	1930	1930	1930	0
16	20230828	201800	53262915	1930	1930	1930	1930	0
17	20230828	201700	53262915	1930	1930	1930	1930	0
18	20230828	201600	53262915	1930	1930	1930	1930	0
19	20230828	201500	53262915	1930	1930	1930	1930	0
20	20230828	201400	53262915	1930	1930	1930	1930	0
21	20230828	201300	53262915	1930	1930	1930	1930	0
22	20230828	201200	53262915	1930	1930	1930	1930	0
23	20230828	201100	53262915	1930	1930	1930	1930	0
24	20230828	201000	53262915	1930	1930	1930	1930	0
25	20230828	200900	53262915	1930	1930	1930	1930	0
26	20230828	200800	53262915	1930	1930	1930	1930	0
27	20230828	200700	53262915	1930	1930	1930	1930	0
28	20230828	200600	53262915	1930	1930	1930	1930	0
29	20230828	200500	53262915	1930	1930	1930	1930	0
30	20230828	200400	53262915	1930	1930	1930	1930	0
31	20230828	200300	53262915	1930	1930	1930	1930	0
32	20230828	200200	53262915	1930	1930	1930	1930	764
33	20230828	200100	53262915	1930	1930	1930	1930	0
34	20230828	200000	53262915	1930	1930	1930	1930	0
35	20230828	195900	53262915	1930	1930	1930	1930	0
36	20230828	195800	53262915	1930	1930	1930	1930	0
37	20230828	195700	53262915	1930	1930	1930	1930	0
38	20230828	195600	53262915	1930	1930	1930	1930	0
39	20230828	195500	53262915	1930	1930	1930	1930	0
40	20230828	195400	53262915	1930	1930	1930	1930	0
41	20230828	195300	53262915	1930	1930	1930	1930	0
42	20230828	195200	53262915	1930	1930	1930	1930	0
43	20230828	195100	53262915	1930	1930	1930	1930	0
44	20230828	195000	53262915	1930	1930	1930	1930	0
45	20230828	194900	53262915	1930	1930	1930	1930	0
46	20230828	194800	53262915	1930	1930	1930	1930	0
47	20230828	194700	53262915	1930	1930	1930	1930	0
48	20230828	194600	53262915	1930	1930	1930	1930	0
49	20230828	194500	53262915	1930	1930	1930	1930	0
50	20230828	194400	53262915	1930	1930	1930	1930	0
51	20230828	194300	53262915	1930	1930	1930	1930	0
52	20230828	194200	53262915	1930	1930	1930	1930	0
53	20230828	194100	53262915	1930	1930	1930	1930	0
54	20230828	194000	53262915	1930	1930	1930	1930	0
55	20230828	193900	53262915	1930	1930	1930	1930	0
56	20230828	193800	53262915	1930	1930	1930	1930	0
57	20230828	193700	53262915	1930	1930	1930	1930	0
58	20230828	193600	53262915	1930	1930	1930	1930	0
59	20230828	193500	53262915	1930	1930	1930	1930	0
60	20230828	193400	53262915	1930	1930	1930	1930	0
61	20230828	193300	53262915	1930	1930	1930	1930	0
62	20230828	193200	53262915	1930	1930	1930	1930	764
63	20230828	193100	53262915	1930	1930	1930	1930	0
64	20230828	193000	53262915	1930	1930	1930	1930	0
65	20230828	192900	53262915	1930	1930	1930	1930	0
66	20230828	192800	53262915	1930	1930	1930	1930	0
67	20230828	192700	53262915	1930	1930	1930	1930	0
68	20230828	192600	53262915	1930	1930	1930	1930	0
69	20230828	192500	53262915	1930	1930	1930	1930	0
70	20230828	192400	53262915	1930	1930	1930	1930	0
71	20230828	192300	53262915	1930	1930	1930	1930	0
72	20230828	192200	53262915	1930	1930	1930	1930	0
73	20230828	192100	53262915	1930	1930	1930	1930	0
74	20230828	192000	53262915	1930	1930	1930	1930	0
75	20230828	191900	53262915	1930	1930	1930	1930	0
76	20230828	191800	53262915	1930	1930	1930	1930	0
77	20230828	191700	53262915	1930	1930	1930	1930	0
78	20230828	191600	53262915	1930	1930	1930	1930	0
79	20230828	191500	53262915	1930	1930	1930	1930	0
80	20230828	191400	53262915	1930	1930	1930	1930	0
81	20230828	191300	53262915	1930	1930	1930	1930	0
82	20230828	191200	53262915	1930	1930	1930	1930	0
83	20230828	191100	53262915	1930	1930	1930	1930	0
84	20230828	191000	53262915	1930	1930	1930	1930	0
85	20230828	190900	53262915	1930	1930	1930	1930	0
86	20230828	190800	53262915	1930	1930	1930	1930	0
87	20230828	190700	53262915	1930	1930	1930	1930	0
88	20230828	190600	53262915	1930	1930	1930	1930	0
89	20230828	190500	53262915	1930	1930	1930	1930	0
90	20230828	190400	53262915	1930	1930	1930	1930	0
91	20230828	190300	53262915	1930	1930	1930	1930	0
92	20230828	190200	53262915	1930	1930	1930	1930	764
93	20230828	190100	53262915	1930	1930	1930	1930	0
94	20230828	190000	53262915	1930	1930	1930	1930	0
95	20230828	185900	53262915	1930	1930	1930	1930	0
96	20230828	185800	53262915	1930	1930	1930	1930	0
97	20230828	185700	53262915	1930	1930	1930	1930	0
98	20230828	185600	53262915	1930	1930	1930	1930	0
99	20230828	185500	53262915	1930	1930	1930	1930	0
100	20230828	185400	53262915	1930	1930	1930	1930	0
101	20230828	185300	53262915	1930	1930	1930	1930	0
102	20230828	185200	53262915	1930	1930	1930	1930	0
103	20230828	185100	53262915	1930	1930	1930	1930	0
104	20230828	185000	53262915	1930	1930	1930	1930	0
105	20230828	184900	53262915	1930	1930	1930	1930	0
106	20230828	184800	53262915	1930	1930	1930	1930	0
107	20230828	184700	53262915	1930	1930	1930	1930	0
108	20230828	184600	53262915	1930	1930	1930	1930	0
109	20230828	184500	53262915	1930	1930	1930	1930	0
110	20230828	184400	53262915	1930	1930	1930	1930	0
111	20230828	184300	53262915	1930	1930	1930	1930	0
112	20230828	184200	53262915	1930	1930	1930	1930	0
113	20230828	184100	53262915	1930	1930	1930	1930	0
114	20230828	184000	53262915	1930	1930	1930	1930	0
115	20230828	183900	53262915	1930	1930	1930	1930	0
116	20230828	183800	53262915	1930	1930	1930	1930	0
117	20230828	183700	53262915	1930	1930	1930	1930	0
118	20230828	183600	53262915	1930	1930	1930	1930	0
119	20230828	183500	53262915	1930	1930	1930	1930	0
120	20230828	183400	53262915	1930	1930	1930	1930	0
121	20230828	183300	53262915	1930	1930	1930	1930	0
122	20230828	183200	53262915	1930	1930	1930	1930	764
123	20230828	183100	53262915	1930	1930	1930	1930	0
124	20230828	183000	53262915	1930	1930	1930	1930	0
125	20230828	182900	53262915	1930	1930	1930	1930	0
126	20230828	182800	53262915	1930	1930	1930	1930	0
127	20230828	182700	53262915	1930	1930	1930	1930	0
128	20230828	182600	53262915	1930	1930	1930	1930	0
129	20230828	182500	53262915	1930	1930	1930	1930	0
130	20230828	182400	53262915	1930	1930	1930	1930	0
131	20230828	182300	53262915	1930	1930	1930	1930	0
132	20230828	182200	53262915	1930	1930	1930	1930	0
133	20230828	182100	53262915	1930	1930	1930	1930	0
134	20230828	182000	53262915	1930	1930	1930	1930	0
135	20230828	181900	53262915	1930	1930	1930	1930	0
136	20230828	181800	53262915	1930	1930	1930	1930	0
137	20230828	181700	53262915	1930	1930	1930	1930	0
138	20230828	181600	53262915	1930	1930	1930	1930	0
139	20230828	181500	53262915	1930	1930	1930	1930	0
140	20230828	181400	53262915	1930	1930	1930	1930	0
141	20230828	181300	53262915	1930	1930	1930	1930	0
142	20230828	181200	53262915	1930	1930	1930	1930	0
143	20230828	181100	53262915	1930	1930	1930	1930	0
144	20230828	181000	53262915	1930	1930	1930	1930	0
145	20230828	180900	53262915	1930	1930	1930	1930	0
146	20230828	180800	53262915	1930	1930	1930	1930	0
147	20230828	180700	53262915	1930	1930	1930	1930	0
148	20230828	180600	53262915	1930	1930	1930	1930	0
149	20230828	180500	53262915	1930	1930	1930	1930	0
150	20230828	180400	53262915	1930	1930	1930	1930	0
151	20230828	180300	53262915	1930	1930	1930	1930	0
152	20230828	180200	53262915	1930	1930	1930	1930	764
153	20230828	180100	53262915	1930	1930	1930	1930	0
154	20230828	180000	53262915	1930	1930	1930	1930	0
155	20230828	175900	53262915	1930	1930	1930	1930	0
156	20230828	175800	53262915	1930	1930	1930	1930	0
157	20230828	175700	53262915	1930	1930	1930	1930	0
158	20230828	175600	53262915	1930	1930	1930	1930	0
159	20230828	175500	53262915	1930	1930	1930	1930	0
160	20230828	175400	53262915	1930	1930	1930	1930	0
161	20230828	175300	53262915	1930	1930	1930	1930	0
162	20230828	175200	53262915	1930	1930	1930	1930	0
163	20230828	175100	53262915	1930	1930	1930	1930	0
164	20230828	175000	53262915	1930	1930	1930	1930	0
165	20230828	174900	53262915	1930	1930	1930	1930	0
166	20230828	174800	53262915	1930	1930	1930	1930	0
167	20230828	174700	53262915	1930	1930	1930	1930	0
168	20230828	174600	53262915	1930	1930	1930	1930	0
169	20230828	174500	53262915	1930	1930	1930	1930	0
170	20230828	174400	53262915	1930	1930	1930	1930	0
171	20230828	174300	53262915	1930	1930	1930	1930	0
172	20230828	174200	53262915	1930	1930	1930	1930	0
173	20230828	174100	53262915	1930	1930	1930	1930	0
174	20230828	174000	53262915	1930	1930	1930	1930	0
175	20230828	173900	53262915	1930	1930	1930	1930	0
176	20230828	173800	53262915	1930	1930	1930	1930	0
177	20230828	173700	53262915	1930	1930	1930	1930	0
178	20230828	173600	53262915	1930	1930	1930	1930	0
179	20230828	173500	53262915	1930	1930	1930	1930	0
180	20230828	173400	53262915	1930	1930	1930	1930	0
181	20230828	173300	53262915	1930	1930	1930	1930	0
182	20230828	173200	53262915	1930	1930	1930	1930	764
183	20230828	173100	53262915	1930	1930	1930	1930	0
184	20230828	173000	53262915	1930	1930	1930	1930	0
185	20230828	172900	53262915	1930	1930	1930	1930	0
186	20230828	172800	53262915	1930	1930	1930	1930	0
187	20230828	172700	53262915	1930	1930	1930	1930	0
188	20230828	172600	53262915	1930	1930	1930	1930	0
189	20230828	172500	53262915	1930	1930	1930	1930	0
190	20230828	172400	53262915	1930	1930	1930	1930	0
191	20230828	172300	53262915	1930	1930	1930	1930	0
192	20230828	172200	53262915	1930	1930	1930	1930	0
193	20230828	172100	53262915	1930	1930	1930	1930	0
194	20230828	172000	53262915	1930	1930	1930	1930	0
195	20230828	171900	53262915	1930	1930	1930	1930	0
196	20230828	171800	53262915	1930	1930	1930	1930	0
197	20230828	171700	53262915	1930	1930	1930	1930	0
198	20230828	171600	53262915	1930	1930	1930	1930	0
199	20230828	171500	53262915	1930	1930	1930	1930	0
200	20230828	171400	53262915	1930	1930	1930	1930	0
201	20230828	171300	53262915	1930	1930	1930	1930	0
202	20230828	171200	53262915	1930	1930	1930	1930	0
203	20230828	171100	53262915	1930	1930	1930	1930	0
204	20230828	171000	53262915	1930	1930	1930	1930	0
205	20230828	170900	53262915	1930	1930	1930	1930	0
206	20230828	170800	53262915	1930	1930	1930	1930	0
207	20230828	170700	53262915	1930	1930	1930	1930	0
208	20230828	170600	53262915	1930	1930	1930	1930	0
209	20230828	170500	53262915	1930	1930	1930	1930	0
210	20230828	170400	53262915	1930	1930	1930	1930	0
211	20230828	170300	53262915	1930	1930	1930	1930	0
212	20230828	170200	53262915	1930	1930	1930	1930	764
213	20230828	170100	53262915	1930	1930	1930	1930	0
214	20230828	170000	53262915	1930	1930	1930	1930	0
215	20230828	165900	53262915	1930	1930	1930	1930	0
216	20230828	165800	53262915	1930	1930	1930	1930	0
217	20230828	165700	53262915	1930	1930	1930	1930	0
218	20230828	165600	53262915	1930	1930	1930	1930	0
219	20230828	165500	53262915	1930	1930	1930	1930	0
220	20230828	165400	53262915	1930	1930	1930	1930	0
221	20230828	165300	53262915	1930	1930	1930	1930	0
222	20230828	165200	53262915	1930	1930	1930	1930	0
223	20230828	165100	53262915	1930	1930	1930	1930	0
224	20230828	165000	53262915	1930	1930	1930	1930	0
225	20230828	164900	53262915	1930	1930	1930	1930	0
226	20230828	164800	53262915	1930	1930	1930	1930	0
227	20230828	164700	53262915	1930	1930	1930	1930	0
228	20230828	164600	53262915	1930	1930	1930	1930	0
229	20230828	164500	53262915	1930	1930	1930	1930	0
230	20230828	164400	53262915	1930	1930	1930	1930	0
231	20230828	164300	53262915	1930	1930	1930	1930	0
232	20230828	164200	53262915	1930	1930	1930	1930	0
233	20230828	164100	53262915	1930	1930	1930	1930	0
234	20230828	164000	53262915	1930	1930	1930	1930	0
235	20230828	163900	53262915	1930	1930	1930	1930	0
236	20230828	163800	53262915	1930	1930	1930	1930	0
237	20230828	163700	53262915	1930	1930	1930	1930	0
238	20230828	163600	53262915	1930	1930	1930	1930	0
239	20230828	163500	53262915	1930	1930	1930	1930	0
240	20230828	163400	53262915	1930	1930	1930	1930	0
241	20230828	163300	53262915	1930	1930	1930	1930	0
242	20230828	163200	53262915	1930	1930	1930	1930	764
243	20230828	163100	53262915	1930	1930	1930	1930	0
244	20230828	163000	53262915	1930	1930	1930	1930	0
245	20230828	162900	53262915	1930	1930	1930	1930	0
246	20230828	162800	53262915	1930	1930	1930	1930	0
247	20230828	162700	53262915	1930	1930	1930	1930	0
248	20230828	162600	53262915	1930	1930	1930	1930	0
249	20230828	162500	53262915	1930	1930	1930	1930	0
250	20230828	162400	53262915	1930	1930	1930	1930	0
251	20230828	162300	53262915	1930	1930	1930	1930	0
252	20230828	162200	53262915	1930	1930	1930	1930	0
253	20230828	162100	53262915	1930	1930	1930	1930	0
254	20230828	162000	53262915	1930	1930	1930	1930	0
255	20230828	161900	53262915	1930	1930	1930	1930	0
256	20230828	161800	53262915	1930	1930	1930	1930	0
257	20230828	161700	53262915	1930	1930	1930	1930	0
258	20230828	161600	53262915	1930	1930	1930	1930	0
259	20230828	161500	53262915	1930	1930	1930	1930	0
260	20230828	161400	53262915	1930	1930	1930	1930	0
261	20230828	161300	53262915	1930	1930	1930	1930	0
262	20230828	161200	53262915	1930	1930	1930	1930	0
263	20230828	161100	53262915	1930	1930	1930	1930	0
264	20230828	161000	53262915	1930	1930	1930	1930	0
265	20230828	160900	53262915	1930	1930	1930	1930	0
266	20230828	160800	53262915	1930	1930	1930	1930	0
267	20230828	160700	53262915	1930	1930	1930	1930	0
268	20230828	160600	53262915	1930	1930	1930	1930	0
269	20230828	160500	53262915	1930	1930	1930	1930	0
270	20230828	160400	53262915	1930	1930	1930	1930	0
271	20230828	160300	53262915	1930	1930	1930	1930	0
272	20230828	160200	53262915	1930	1930	1930	1930	764
273	20230828	160100	53262915	1930	1930	1930	1930	0
274	20230828	160000	53262915	1930	1930	1930	1930	0
275	20230828	155900	53262915	1930	1930	1930	1930	0
276	20230828	155800	53262915	1930	1930	1930	1930	0
277	20230828	155700	53262915	1930	1930	1930	1930	0
278	20230828	155600	53262915	1930	1930	1930	1930	0
279	20230828	155500	53262915	1930	1930	1930	1930	0
280	20230828	155400	53262915	1930	1930	1930	1930	0
281	20230828	155300	53262915	1930	1930	1930	1930	0
282	20230828	155200	53262915	1930	1930	1930	1930	0
283	20230828	155100	53262915	1930	1930	1930	1930	0
284	20230828	155000	53262915	1930	1930	1930	1930	0
285	20230828	154900	53262915	1930	1930	1930	1930	0
286	20230828	154800	53262915	1930	1930	1930	1930	0
287	20230828	154700	53262915	1930	1930	1930	1930	0
288	20230828	154600	53262915	1930	1930	1930	1930	0
289	20230828	154500	53262915	1930	1930	1930	1930	0
290	20230828	154400	53262915	1930	1930	1930	1930	0
291	20230828	154300	53262915	1930	1930	1930	1930	0
292	20230828	154200	53262915	1930	1930	1930	1930	0
293	20230828	154100	53262915	1930	1930	1930	1930	0
294	20230828	154000	53262915	1930	1930	1930	1930	0
295	20230828	153900	53262915	1930	1930	1930	1930	0
296	20230828	153800	53262915	1930	1930	1930	1930	0
297	20230828	153700	53262915	1930	1930	1930	1930	0
298	20230828	153600	53262915	1930	1930	1930	1930	0
299	20230828	153500	53262915	1930	1930	1930	1930	0
300	20230828	153400	53262915	1930	1930	1930	1930	0
301	20230828	153300	53262915	1930	1930	1930	1930	0
302	20230828	153200	53262915	1930	1930	1930	1930	764
303	20230828	153100	53262915	1930	1930	1930	1930	0
304	20230828	153000	53262915	1930	1930	1930	1930	764
305	20230828	152900	51788395	1934	1934	1934	1934	0
306	20230828	152800	51788395	1934	1934	1934	1934	0
307	20230828	152700	51788395	1934	1934	1934	1934	0
308	20230828	152600	51788395	1934	1934	1934	1934	0
309	20230828	152500	51788395	1934	1934	1934	1934	0
310	20230828	152400	51788395	1934	1934	1934	1934	0
311	20230828	152300	51788395	1934	1934	1934	1934	0
312	20230828	152200	51788395	1934	1934	1934	1934	0
313	20230828	152100	51788395	1934	1934	1934	1934	0
314	20230828	152000	51788395	1934	1934	1934	1934	0
315	20230828	151900	51788395	1934	1934	1934	1934	0
316	20230828	151800	51788395	1934	1934	1934	1934	105
317	20230828	151700	51585325	1934	1934	1934	1934	0
318	20230828	151600	51585325	1934	1934	1934	1934	0
319	20230828	151500	51585325	1934	1934	1934	1934	0
320	20230828	151400	51585325	1934	1934	1934	1934	0
321	20230828	151300	51585325	1934	1934	1934	1934	0
322	20230828	151200	51585325	1934	1934	1934	1934	0
323	20230828	151100	51585325	1934	1934	1934	1934	1
324	20230828	151000	51583391	1930	1932	1932	1930	400
325	20230828	150900	50811375	1934	1934	1934	1934	0
326	20230828	150800	50811375	1934	1934	1934	1934	0
327	20230828	150700	50811375	1934	1934	1934	1934	0
328	20230828	150600	50811375	1934	1934	1934	1934	0
329	20230828	150500	50811375	1934	1934	1934	1934	0
330	20230828	150400	50811375	1934	1934	1934	1934	0
331	20230828	150300	50811375	1934	1934	1934	1934	0
332	20230828	150200	50811375	1934	1934	1934	1934	0
333	20230828	150100	50811375	1934	1929	1934	1929	6
334	20230828	150000	50799796	1929	1932	1932	1929	92
335	20230828	145900	50622307	1933	1933	1933	1933	1
336	20230828	145800	50620374	1934	1934	1934	1934	1600
337	20230828	145700	47525974	1934	1934	1934	1934	0
338	20230828	145600	47525974	1934	1934	1934	1934	0
339	20230828	145500	47525974	1934	1934	1934	1934	0
340	20230828	145400	47525974	1934	1934	1934	1934	0
341	20230828	145300	47525974	1934	1934	1934	1934	0
342	20230828	145200	47525974	1934	1934	1934	1934	0
343	20230828	145100	47525974	1934	1934	1934	1934	0
344	20230828	145000	47525974	1934	1934	1934	1934	0
345	20230828	144900	47525974	1934	1933	1934	1933	18
346	20230828	144800	47491163	1929	1929	1929	1929	0
347	20230828	144700	47491163	1929	1929	1929	1929	0
348	20230828	144600	47491163	1929	1933	1933	1929	1043
349	20230828	144500	45478735	1934	1934	1934	1934	0
350	20230828	144400	45478735	1934	1934	1934	1934	0
351	20230828	144300	45478735	1934	1934	1934	1934	0
352	20230828	144200	45478735	1934	1934	1934	1934	0
353	20230828	144100	45478735	1934	1934	1934	1934	0
354	20230828	144000	45478735	1934	1934	1934	1934	0
355	20230828	143900	45478735	1934	1934	1934	1934	0
356	20230828	143800	45478735	1934	1934	1934	1934	0
357	20230828	143700	45478735	1934	1934	1934	1934	0
358	20230828	143600	45478735	1934	1934	1934	1934	0
359	20230828	143500	45478735	1934	1934	1934	1934	0
360	20230828	143400	45478735	1934	1934	1934	1934	30
361	20230828	143300	45420715	1934	1934	1934	1934	0
362	20230828	143200	45420715	1934	1934	1934	1934	0
363	20230828	143100	45420715	1934	1934	1934	1934	0
364	20230828	143000	45420715	1934	1934	1934	1934	0
365	20230828	142900	45420715	1934	1934	1934	1934	0
366	20230828	142800	45420715	1934	1934	1934	1934	0
367	20230828	142700	45420715	1934	1934	1934	1934	100
368	20230828	142600	45227315	1934	1934	1934	1934	0
369	20230828	142500	45227315	1934	1934	1934	1934	0
370	20230828	142400	45227315	1934	1934	1934	1934	0
371	20230828	142300	45227315	1934	1934	1934	1934	39
372	20230828	142200	45151889	1934	1934	1934	1934	0
373	20230828	142100	45151889	1934	1934	1934	1934	0
374	20230828	142000	45151889	1934	1934	1934	1934	40
375	20230828	141900	45074529	1934	1934	1934	1934	0
376	20230828	141800	45074529	1934	1934	1934	1934	0
377	20230828	141700	45074529	1934	1934	1934	1934	1
378	20230828	141600	45072595	1929	1930	1930	1929	33
379	20230828	141500	45008925	1934	1934	1934	1934	0
380	20230828	141400	45008925	1934	1934	1934	1934	0
381	20230828	141300	45008925	1934	1934	1934	1934	0
382	20230828	141200	45008925	1934	1934	1934	1934	0
383	20230828	141100	45008925	1934	1934	1934	1934	1
384	20230828	141000	45006991	1930	1930	1930	1930	0
385	20230828	140900	45006991	1930	1932	1932	1930	2200
386	20230828	140800	40760590	1934	1934	1934	1934	0
387	20230828	140700	40760590	1934	1934	1934	1934	0
388	20230828	140600	40760590	1934	1934	1934	1934	1
389	20230828	140500	40758656	1933	1933	1933	1933	101
390	20230828	140400	40563423	1934	1934	1934	1934	0
391	20230828	140300	40563423	1934	1934	1934	1934	0
392	20230828	140200	40563423	1934	1934	1934	1934	0
393	20230828	140100	40563423	1934	1934	1934	1934	0
394	20230828	140000	40563423	1934	1934	1934	1934	0
395	20230828	135900	40563423	1934	1934	1934	1934	0
396	20230828	135800	40563423	1934	1934	1934	1934	0
397	20230828	135700	40563423	1934	1934	1934	1934	0
398	20230828	135600	40563423	1934	1934	1934	1934	0
399	20230828	135500	40563423	1934	1934	1934	1934	0
400	20230828	135400	40563423	1934	1934	1934	1934	0
401	20230828	135300	40563423	1934	1934	1934	1934	4
402	20230828	135200	40555687	1938	1938	1938	1938	0
403	20230828	135100	40555687	1938	1938	1938	1938	0
404	20230828	135000	40555687	1938	1938	1938	1938	0
405	20230828	134900	40555687	1938	1938	1938	1938	0
406	20230828	134800	40555687	1938	1938	1938	1938	0
407	20230828	134700	40555687	1938	1938	1938	1938	0
408	20230828	134600	40555687	1938	1938	1938	1938	0
409	20230828	134500	40555687	1938	1938	1938	1938	0
410	20230828	134400	40555687	1938	1938	1938	1938	0
411	20230828	134300	40555687	1938	1938	1938	1938	0
412	20230828	134200	40555687	1938	1938	1938	1938	0
413	20230828	134100	40555687	1938	1938	1938	1938	0
414	20230828	134000	40555687	1938	1938	1938	1938	0
415	20230828	133900	40555687	1938	1938	1938	1938	0
416	20230828	133800	40555687	1938	1938	1938	1938	0
417	20230828	133700	40555687	1938	1938	1938	1938	0
418	20230828	133600	40555687	1938	1938	1938	1938	0
419	20230828	133500	40555687	1938	1938	1938	1938	0
420	20230828	133400	40555687	1938	1938	1938	1938	0
421	20230828	133300	40555687	1938	1938	1938	1938	0
422	20230828	133200	40555687	1938	1938	1938	1938	0
423	20230828	133100	40555687	1938	1938	1938	1938	0
424	20230828	133000	40555687	1938	1938	1938	1938	0
425	20230828	132900	40555687	1938	1938	1938	1938	0
426	20230828	132800	40555687	1938	1938	1938	1938	0
427	20230828	132700	40555687	1938	1938	1938	1938	0
428	20230828	132600	40555687	1938	1938	1938	1938	0
429	20230828	132500	40555687	1938	1938	1938	1938	0
430	20230828	132400	40555687	1938	1938	1938	1938	0
431	20230828	132300	40555687	1938	1938	1938	1938	0
432	20230828	132200	40555687	1938	1938	1938	1938	3
433	20230828	132100	40549873	1938	1938	1938	1938	0
434	20230828	132000	40549873	1938	1938	1938	1938	0
435	20230828	131900	40549873	1938	1938	1938	1938	0
436	20230828	131800	40549873	1938	1938	1938	1938	0
437	20230828	131700	40549873	1938	1938	1938	1938	1
438	20230828	131600	40547935	1937	1937	1937	1937	0
439	20230828	131500	40547935	1937	1937	1937	1937	0
440	20230828	131400	40547935	1937	1937	1937	1937	9
441	20230828	131300	40530502	1937	1937	1937	1937	5000
442	20230828	131200	30845502	1937	1937	1937	1937	0
443	20230828	131100	30845502	1937	1937	1937	1937	0
444	20230828	131000	30845502	1937	1937	1937	1937	0
445	20230828	130900	30845502	1937	1937	1937	1937	0
446	20230828	130800	30845502	1937	1937	1937	1937	0
447	20230828	130700	30845502	1937	1937	1937	1937	0
448	20230828	130600	30845502	1937	1937	1937	1937	1
449	20230828	130500	30843565	1936	1936	1936	1936	0
450	20230828	130400	30843565	1936	1936	1936	1936	0
451	20230828	130300	30843565	1936	1936	1937	1936	4
452	20230828	130200	30835820	1937	1937	1937	1937	0
453	20230828	130100	30835820	1937	1936	1937	1936	2
454	20230828	130000	30831947	1930	1935	1935	1930	955
455	20230828	125900	28988273	1937	1937	1937	1937	0
456	20230828	125800	28988273	1937	1937	1937	1937	0
457	20230828	125700	28988273	1937	1937	1937	1937	0
458	20230828	125600	28988273	1937	1937	1937	1937	0
459	20230828	125500	28988273	1937	1937	1937	1937	0
460	20230828	125400	28988273	1937	1937	1937	1937	0
461	20230828	125300	28988273	1937	1937	1937	1937	0
462	20230828	125200	28988273	1937	1937	1937	1937	0
463	20230828	125100	28988273	1937	1937	1937	1937	0
464	20230828	125000	28988273	1937	1937	1937	1937	0
465	20230828	124900	28988273	1937	1937	1937	1937	1
466	20230828	124800	28986336	1937	1935	1937	1935	2
467	20230828	124700	28982464	1935	1935	1935	1935	0
468	20230828	124600	28982464	1935	1935	1935	1935	0
469	20230828	124500	28982464	1935	1935	1935	1935	0
470	20230828	124400	28982464	1935	1935	1935	1935	0
471	20230828	124300	28982464	1935	1935	1935	1935	0
472	20230828	124200	28982464	1935	1935	1935	1935	1
473	20230828	124100	28980529	1938	1938	1938	1938	0
474	20230828	124000	28980529	1938	1938	1938	1938	0
475	20230828	123900	28980529	1938	1938	1938	1938	0
476	20230828	123800	28980529	1938	1938	1938	1938	0
477	20230828	123700	28980529	1938	1938	1938	1938	0
478	20230828	123600	28980529	1938	1938	1938	1938	0
479	20230828	123500	28980529	1938	1938	1938	1938	0
480	20230828	123400	28980529	1938	1938	1938	1938	0
481	20230828	123300	28980529	1938	1938	1938	1938	0
482	20230828	123200	28980529	1938	1938	1938	1938	0
483	20230828	123100	28980529	1938	1938	1938	1938	0
484	20230828	123000	28980529	1938	1938	1938	1938	0
485	20230828	122900	28980529	1938	1938	1938	1938	0
486	20230828	122800	28980529	1938	1938	1938	1938	0
487	20230828	122700	28980529	1938	1930	1938	1928	201
488	20230828	122600	28592752	1930	1935	1935	1930	5159
489	20230828	122500	18618323	1938	1938	1938	1938	0
490	20230828	122400	18618323	1938	1938	1938	1938	0
491	20230828	122300	18618323	1938	1938	1938	1938	0
492	20230828	122200	18618323	1938	1938	1938	1938	0
493	20230828	122100	18618323	1938	1938	1938	1938	0
494	20230828	122000	18618323	1938	1938	1938	1938	0
495	20230828	121900	18618323	1938	1938	1938	1938	0
496	20230828	121800	18618323	1938	1938	1938	1938	0
497	20230828	121700	18618323	1938	1938	1938	1938	0
498	20230828	121600	18618323	1938	1938	1938	1938	0
499	20230828	121500	18618323	1938	1938	1938	1938	0
500	20230828	121400	18618323	1938	1938	1938	1938	0
501	20230828	121300	18618323	1938	1938	1938	1938	1
502	20230828	121200	18616385	1935	1935	1935	1935	517
503	20230828	121100	17615990	1936	1936	1936	1936	3
504	20230828	121000	17610182	1940	1940	1940	1940	0
505	20230828	120900	17610182	1940	1940	1940	1940	0
506	20230828	120800	17610182	1940	1940	1940	1940	0
507	20230828	120700	17610182	1940	1940	1940	1940	0
508	20230828	120600	17610182	1940	1940	1940	1940	0
509	20230828	120500	17610182	1940	1940	1940	1940	0
510	20230828	120400	17610182	1940	1940	1940	1940	0
511	20230828	120300	17610182	1940	1940	1940	1940	0
512	20230828	120200	17610182	1940	1940	1940	1940	0
513	20230828	120100	17610182	1940	1940	1940	1940	0
514	20230828	120000	17610182	1940	1940	1940	1940	0
515	20230828	115900	17610182	1940	1940	1940	1940	0
516	20230828	115800	17610182	1940	1940	1940	1940	0
517	20230828	115700	17610182	1940	1940	1940	1940	0
518	20230828	115600	17610182	1940	1940	1940	1940	0
519	20230828	115500	17610182	1940	1940	1940	1940	0
520	20230828	115400	17610182	1940	1940	1940	1940	0
521	20230828	115300	17610182	1940	1940	1940	1940	0
522	20230828	115200	17610182	1940	1940	1940	1940	0
523	20230828	115100	17610182	1940	1940	1940	1940	0
524	20230828	115000	17610182	1940	1940	1940	1940	0
525	20230828	114900	17610182	1940	1940	1940	1940	0
526	20230828	114800	17610182	1940	1940	1940	1940	0
527	20230828	114700	17610182	1940	1940	1940	1940	0
528	20230828	114600	17610182	1940	1940	1940	1940	0
529	20230828	114500	17610182	1940	1940	1940	1940	0
530	20230828	114400	17610182	1940	1940	1940	1940	1
531	20230828	114300	17608242	1936	1936	1936	1936	0
532	20230828	114200	17608242	1936	1936	1936	1936	0
533	20230828	114100	17608242	1936	1936	1936	1936	0
534	20230828	114000	17608242	1936	1936	1936	1936	91
535	20230828	113900	17432066	1936	1936	1936	1936	0
536	20230828	113800	17432066	1936	1936	1936	1936	90
537	20230828	113700	17257826	1936	1936	1936	1936	5
538	20230828	113600	17248146	1935	1935	1935	1935	98
539	20230828	113500	17058516	1937	1937	1937	1937	0
540	20230828	113400	17058516	1937	1937	1937	1937	0
541	20230828	113300	17058516	1937	1937	1937	1937	0
542	20230828	113200	17058516	1937	1937	1937	1937	2
543	20230828	113100	17054642	1939	1939	1939	1939	0
544	20230828	113000	17054642	1939	1939	1939	1939	0
545	20230828	112900	17054642	1939	1939	1939	1939	200
546	20230828	112800	16666842	1940	1940	1940	1940	0
547	20230828	112700	16666842	1940	1940	1940	1940	0
548	20230828	112600	16666842	1940	1940	1940	1940	0
549	20230828	112500	16666842	1940	1940	1940	1940	0
550	20230828	112400	16666842	1940	1940	1940	1940	0
551	20230828	112300	16666842	1940	1940	1940	1940	0
552	20230828	112200	16666842	1940	1940	1940	1940	0
553	20230828	112100	16666842	1940	1940	1940	1940	0
554	20230828	112000	16666842	1940	1940	1940	1940	0
555	20230828	111900	16666842	1940	1940	1940	1940	0
556	20230828	111800	16666842	1940	1940	1940	1940	0
557	20230828	111700	16666842	1940	1940	1940	1940	0
558	20230828	111600	16666842	1940	1940	1940	1940	0
559	20230828	111500	16666842	1940	1940	1940	1940	0
560	20230828	111400	16666842	1940	1940	1940	1940	0
561	20230828	111300	16666842	1940	1940	1940	1940	0
562	20230828	111200	16666842	1940	1940	1940	1940	0
563	20230828	111100	16666842	1940	1940	1940	1940	0
564	20230828	111000	16666842	1940	1940	1940	1940	0
565	20230828	110900	16666842	1940	1940	1940	1940	0
566	20230828	110800	16666842	1940	1940	1940	1940	1
567	20230828	110700	16664902	1937	1937	1937	1937	1
568	20230828	110600	16662965	1940	1940	1940	1940	2
569	20230828	110500	16659085	1940	1940	1940	1940	0
570	20230828	110400	16659085	1940	1940	1940	1940	1
571	20230828	110300	16657145	1937	1937	1937	1937	0
572	20230828	110200	16657145	1937	1937	1937	1937	0
573	20230828	110100	16657145	1937	1937	1937	1937	12
574	20230828	110000	16633901	1940	1940	1940	1940	0
575	20230828	105900	16633901	1940	1940	1940	1940	0
576	20230828	105800	16633901	1940	1940	1940	1940	1
577	20230828	105700	16631961	1940	1940	1940	1940	0
578	20230828	105600	16631961	1940	1940	1940	1940	486
579	20230828	105500	15689121	1940	1940	1940	1940	0
580	20230828	105400	15689121	1940	1940	1940	1940	0
581	20230828	105300	15689121	1940	1940	1940	1940	0
582	20230828	105200	15689121	1940	1940	1940	1940	0
583	20230828	105100	15689121	1940	1935	1940	1935	2420
584	20230828	105000	11006416	1936	1936	1936	1936	0
585	20230828	104900	11006416	1936	1936	1936	1936	227
586	20230828	104800	10566944	1936	1936	1936	1936	61
587	20230828	104700	10448848	1939	1939	1939	1939	0
588	20230828	104600	10448848	1939	1939	1939	1939	0
589	20230828	104500	10448848	1939	1939	1939	1939	0
590	20230828	104400	10448848	1939	1939	1939	1939	0
591	20230828	104300	10448848	1939	1939	1939	1939	0
592	20230828	104200	10448848	1939	1939	1939	1939	0
593	20230828	104100	10448848	1939	1939	1939	1939	0
594	20230828	104000	10448848	1939	1939	1939	1939	0
595	20230828	103900	10448848	1939	1939	1939	1939	0
596	20230828	103800	10448848	1939	1939	1939	1939	0
597	20230828	103700	10448848	1939	1939	1939	1939	0
598	20230828	103600	10448848	1939	1939	1939	1939	0
599	20230828	103500	10448848	1939	1939	1939	1939	0
600	20230828	103400	10448848	1939	1939	1939	1939	0
601	20230828	103300	10448848	1939	1939	1939	1939	0
602	20230828	103200	10448848	1939	1939	1939	1939	0
603	20230828	103100	10448848	1939	1939	1939	1939	0
604	20230828	103000	10448848	1939	1939	1939	1939	1
605	20230828	102900	10446909	1935	1935	1935	1935	0
606	20230828	102800	10446909	1935	1935	1935	1935	1
607	20230828	102700	10444974	1940	1940	1940	1940	0
608	20230828	102600	10444974	1940	1940	1940	1940	0
609	20230828	102500	10444974	1940	1940	1940	1940	0
610	20230828	102400	10444974	1940	1940	1940	1940	0
611	20230828	102300	10444974	1940	1940	1940	1940	0
612	20230828	102200	10444974	1940	1940	1940	1940	1
613	20230828	102100	10443034	1938	1938	1938	1938	0
614	20230828	102000	10443034	1938	1938	1938	1938	306
615	20230828	101900	9850006	1938	1938	1938	1938	0
616	20230828	101800	9850006	1938	1938	1938	1938	0
617	20230828	101700	9850006	1938	1938	1938	1938	0
618	20230828	101600	9850006	1938	1938	1938	1938	0
619	20230828	101500	9850006	1938	1938	1938	1938	0
620	20230828	101400	9850006	1938	1938	1938	1938	0
621	20230828	101300	9850006	1938	1938	1938	1938	0
622	20230828	101200	9850006	1938	1938	1938	1938	0
623	20230828	101100	9850006	1938	1938	1938	1938	0
624	20230828	101000	9850006	1938	1938	1938	1938	0
625	20230828	100900	9850006	1938	1938	1938	1938	0
626	20230828	100800	9850006	1938	1938	1938	1938	0
627	20230828	100700	9850006	1938	1938	1938	1938	0
628	20230828	100600	9850006	1938	1938	1938	1938	1
629	20230828	100500	9848068	1939	1939	1939	1939	0
630	20230828	100400	9848068	1939	1939	1939	1939	0
631	20230828	100300	9848068	1939	1939	1939	1939	0
632	20230828	100200	9848068	1939	1939	1939	1939	0
633	20230828	100100	9848068	1939	1939	1939	1939	0
634	20230828	100000	9848068	1939	1939	1939	1939	0
635	20230828	095900	9848068	1939	1939	1939	1939	0
636	20230828	095800	9848068	1939	1939	1939	1939	0
637	20230828	095700	9848068	1939	1939	1939	1939	0
638	20230828	095600	9848068	1939	1939	1939	1939	0
639	20230828	095500	9848068	1939	1939	1939	1939	0
640	20230828	095400	9848068	1939	1939	1939	1939	0
641	20230828	095300	9848068	1939	1939	1939	1939	0
642	20230828	095200	9848068	1939	1939	1939	1939	0
643	20230828	095100	9848068	1939	1939	1939	1939	2
644	20230828	095000	9844190	1939	1939	1939	1939	0
645	20230828	094900	9844190	1939	1939	1939	1939	0
646	20230828	094800	9844190	1939	1939	1939	1939	0
647	20230828	094700	9844190	1939	1939	1939	1939	10
648	20230828	094600	9824800	1939	1939	1939	1939	16
649	20230828	094500	9793776	1939	1939	1939	1939	1
650	20230828	094400	9791837	1939	1939	1939	1939	0
651	20230828	094300	9791837	1939	1939	1939	1939	0
652	20230828	094200	9791837	1939	1939	1939	1939	0
653	20230828	094100	9791837	1939	1939	1939	1939	0
654	20230828	094000	9791837	1939	1939	1939	1939	365
655	20230828	093900	9084102	1939	1939	1939	1939	0
656	20230828	093800	9084102	1939	1939	1939	1939	1
657	20230828	093700	9082163	1939	1939	1939	1939	0
658	20230828	093600	9082163	1939	1939	1939	1939	0
659	20230828	093500	9082163	1939	1939	1939	1939	47
660	20230828	093400	8991030	1940	1940	1940	1940	0
661	20230828	093300	8991030	1940	1940	1940	1940	0
662	20230828	093200	8991030	1940	1940	1940	1940	0
663	20230828	093100	8991030	1940	1940	1940	1940	0
664	20230828	093000	8991030	1940	1940	1940	1940	0
665	20230828	092900	8991030	1940	1940	1940	1940	0
666	20230828	092800	8991030	1940	1940	1940	1940	0
667	20230828	092700	8991030	1940	1940	1940	1940	0
668	20230828	092600	8991030	1940	1940	1940	1940	5
669	20230828	092500	8981330	1939	1939	1939	1939	10
670	20230828	092400	8961940	1940	1939	1940	1939	4
671	20230828	092300	8954181	1940	1939	1940	1939	2
672	20230828	092200	8950302	1934	1936	1936	1934	841
673	20230828	092100	7323332	1940	1937	1940	1937	1328
674	20230828	092000	4749865	1937	1937	1937	1937	0
675	20230828	091900	4749865	1937	1937	1937	1937	0
676	20230828	091800	4749865	1937	1937	1937	1937	700
677	20230828	091700	3393965	1940	1940	1940	1940	350
678	20230828	091600	2714965	1937	1937	1937	1937	40
679	20230828	091500	2637485	1940	1940	1940	1940	0
680	20230828	091400	2637485	1940	1940	1940	1940	0
681	20230828	091300	2637485	1940	1940	1940	1940	0
682	20230828	091200	2637485	1940	1940	1940	1940	13
683	20230828	091100	2612265	1943	1943	1943	1943	0
684	20230828	091000	2612265	1943	1943	1943	1943	0
685	20230828	090900	2612265	1943	1943	1943	1943	0
686	20230828	090800	2612265	1943	1943	1943	1943	1
687	20230828	090700	2610322	1940	1940	1940	1940	0
688	20230828	090600	2610322	1940	1940	1940	1940	100
689	20230828	090500	2416322	1939	1939	1939	1939	0
690	20230828	090400	2416322	1939	1948	1948	1939	34
691	20230828	090300	2350333	1941	1948	1950	1941	4
692	20230828	090200	2342553	1949	1950	1950	1949	334
693	20230828	090100	1691254	1955	1950	1955	1950	226
694	20230828	090000	1250386	1947	1934	1947	1934	645