KissMeData/223310/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201600	113227767	1890	1890	1890	1890	281
3	20230822	201500	113227767	1890	1890	1890	1890	0
4	20230822	201400	113227767	1890	1890	1890	1890	0
5	20230822	201300	113227767	1890	1890	1890	1890	0
6	20230822	201200	113227767	1890	1890	1890	1890	0
7	20230822	201100	113227767	1890	1890	1890	1890	0
8	20230822	201000	113227767	1890	1890	1890	1890	0
9	20230822	200900	113227767	1890	1890	1890	1890	0
10	20230822	200800	113227767	1890	1890	1890	1890	0
11	20230822	200700	113227767	1890	1890	1890	1890	0
12	20230822	200600	113227767	1890	1890	1890	1890	0
13	20230822	200500	113227767	1890	1890	1890	1890	0
14	20230822	200400	113227767	1890	1890	1890	1890	0
15	20230822	200300	113227767	1890	1890	1890	1890	0
16	20230822	200200	113227767	1890	1890	1890	1890	0
17	20230822	200100	113227767	1890	1890	1890	1890	0
18	20230822	200000	113227767	1890	1890	1890	1890	0
19	20230822	195900	113227767	1890	1890	1890	1890	0
20	20230822	195800	113227767	1890	1890	1890	1890	0
21	20230822	195700	113227767	1890	1890	1890	1890	0
22	20230822	195600	113227767	1890	1890	1890	1890	0
23	20230822	195500	113227767	1890	1890	1890	1890	0
24	20230822	195400	113227767	1890	1890	1890	1890	0
25	20230822	195300	113227767	1890	1890	1890	1890	0
26	20230822	195200	113227767	1890	1890	1890	1890	0
27	20230822	195100	113227767	1890	1890	1890	1890	0
28	20230822	195000	113227767	1890	1890	1890	1890	0
29	20230822	194900	113227767	1890	1890	1890	1890	0
30	20230822	194800	113227767	1890	1890	1890	1890	0
31	20230822	194700	113227767	1890	1890	1890	1890	0
32	20230822	194600	113227767	1890	1890	1890	1890	281
33	20230822	194500	113227767	1890	1890	1890	1890	0
34	20230822	194400	113227767	1890	1890	1890	1890	0
35	20230822	194300	113227767	1890	1890	1890	1890	0
36	20230822	194200	113227767	1890	1890	1890	1890	0
37	20230822	194100	113227767	1890	1890	1890	1890	0
38	20230822	194000	113227767	1890	1890	1890	1890	0
39	20230822	193900	113227767	1890	1890	1890	1890	0
40	20230822	193800	113227767	1890	1890	1890	1890	0
41	20230822	193700	113227767	1890	1890	1890	1890	0
42	20230822	193600	113227767	1890	1890	1890	1890	0
43	20230822	193500	113227767	1890	1890	1890	1890	0
44	20230822	193400	113227767	1890	1890	1890	1890	0
45	20230822	193300	113227767	1890	1890	1890	1890	0
46	20230822	193200	113227767	1890	1890	1890	1890	0
47	20230822	193100	113227767	1890	1890	1890	1890	0
48	20230822	193000	113227767	1890	1890	1890	1890	0
49	20230822	192900	113227767	1890	1890	1890	1890	0
50	20230822	192800	113227767	1890	1890	1890	1890	0
51	20230822	192700	113227767	1890	1890	1890	1890	0
52	20230822	192600	113227767	1890	1890	1890	1890	0
53	20230822	192500	113227767	1890	1890	1890	1890	0
54	20230822	192400	113227767	1890	1890	1890	1890	0
55	20230822	192300	113227767	1890	1890	1890	1890	0
56	20230822	192200	113227767	1890	1890	1890	1890	0
57	20230822	192100	113227767	1890	1890	1890	1890	0
58	20230822	192000	113227767	1890	1890	1890	1890	0
59	20230822	191900	113227767	1890	1890	1890	1890	0
60	20230822	191800	113227767	1890	1890	1890	1890	0
61	20230822	191700	113227767	1890	1890	1890	1890	0
62	20230822	191600	113227767	1890	1890	1890	1890	281
63	20230822	191500	113227767	1890	1890	1890	1890	0
64	20230822	191400	113227767	1890	1890	1890	1890	0
65	20230822	191300	113227767	1890	1890	1890	1890	0
66	20230822	191200	113227767	1890	1890	1890	1890	0
67	20230822	191100	113227767	1890	1890	1890	1890	0
68	20230822	191000	113227767	1890	1890	1890	1890	0
69	20230822	190900	113227767	1890	1890	1890	1890	0
70	20230822	190800	113227767	1890	1890	1890	1890	0
71	20230822	190700	113227767	1890	1890	1890	1890	0
72	20230822	190600	113227767	1890	1890	1890	1890	0
73	20230822	190500	113227767	1890	1890	1890	1890	0
74	20230822	190400	113227767	1890	1890	1890	1890	0
75	20230822	190300	113227767	1890	1890	1890	1890	0
76	20230822	190200	113227767	1890	1890	1890	1890	0
77	20230822	190100	113227767	1890	1890	1890	1890	0
78	20230822	190000	113227767	1890	1890	1890	1890	0
79	20230822	185900	113227767	1890	1890	1890	1890	0
80	20230822	185800	113227767	1890	1890	1890	1890	0
81	20230822	185700	113227767	1890	1890	1890	1890	0
82	20230822	185600	113227767	1890	1890	1890	1890	0
83	20230822	185500	113227767	1890	1890	1890	1890	0
84	20230822	185400	113227767	1890	1890	1890	1890	0
85	20230822	185300	113227767	1890	1890	1890	1890	0
86	20230822	185200	113227767	1890	1890	1890	1890	0
87	20230822	185100	113227767	1890	1890	1890	1890	0
88	20230822	185000	113227767	1890	1890	1890	1890	0
89	20230822	184900	113227767	1890	1890	1890	1890	0
90	20230822	184800	113227767	1890	1890	1890	1890	0
91	20230822	184700	113227767	1890	1890	1890	1890	0
92	20230822	184600	113227767	1890	1890	1890	1890	281
93	20230822	184500	113227767	1890	1890	1890	1890	0
94	20230822	184400	113227767	1890	1890	1890	1890	0
95	20230822	184300	113227767	1890	1890	1890	1890	0
96	20230822	184200	113227767	1890	1890	1890	1890	0
97	20230822	184100	113227767	1890	1890	1890	1890	0
98	20230822	184000	113227767	1890	1890	1890	1890	0
99	20230822	183900	113227767	1890	1890	1890	1890	0
100	20230822	183800	113227767	1890	1890	1890	1890	0
101	20230822	183700	113227767	1890	1890	1890	1890	0
102	20230822	183600	113227767	1890	1890	1890	1890	0
103	20230822	183500	113227767	1890	1890	1890	1890	0
104	20230822	183400	113227767	1890	1890	1890	1890	0
105	20230822	183300	113227767	1890	1890	1890	1890	0
106	20230822	183200	113227767	1890	1890	1890	1890	0
107	20230822	183100	113227767	1890	1890	1890	1890	0
108	20230822	183000	113227767	1890	1890	1890	1890	0
109	20230822	182900	113227767	1890	1890	1890	1890	0
110	20230822	182800	113227767	1890	1890	1890	1890	0
111	20230822	182700	113227767	1890	1890	1890	1890	0
112	20230822	182600	113227767	1890	1890	1890	1890	0
113	20230822	182500	113227767	1890	1890	1890	1890	0
114	20230822	182400	113227767	1890	1890	1890	1890	0
115	20230822	182300	113227767	1890	1890	1890	1890	0
116	20230822	182200	113227767	1890	1890	1890	1890	0
117	20230822	182100	113227767	1890	1890	1890	1890	0
118	20230822	182000	113227767	1890	1890	1890	1890	0
119	20230822	181900	113227767	1890	1890	1890	1890	0
120	20230822	181800	113227767	1890	1890	1890	1890	0
121	20230822	181700	113227767	1890	1890	1890	1890	0
122	20230822	181600	113227767	1890	1890	1890	1890	281
123	20230822	181500	113227767	1890	1890	1890	1890	0
124	20230822	181400	113227767	1890	1890	1890	1890	0
125	20230822	181300	113227767	1890	1890	1890	1890	0
126	20230822	181200	113227767	1890	1890	1890	1890	0
127	20230822	181100	113227767	1890	1890	1890	1890	0
128	20230822	181000	113227767	1890	1890	1890	1890	0
129	20230822	180900	113227767	1890	1890	1890	1890	0
130	20230822	180800	113227767	1890	1890	1890	1890	0
131	20230822	180700	113227767	1890	1890	1890	1890	0
132	20230822	180600	113227767	1890	1890	1890	1890	0
133	20230822	180500	113227767	1890	1890	1890	1890	0
134	20230822	180400	113227767	1890	1890	1890	1890	0
135	20230822	180300	113227767	1890	1890	1890	1890	0
136	20230822	180200	113227767	1890	1890	1890	1890	0
137	20230822	180100	113227767	1890	1890	1890	1890	0
138	20230822	180000	113227767	1890	1890	1890	1890	0
139	20230822	175900	113227767	1890	1890	1890	1890	0
140	20230822	175800	113227767	1890	1890	1890	1890	0
141	20230822	175700	113227767	1890	1890	1890	1890	0
142	20230822	175600	113227767	1890	1890	1890	1890	0
143	20230822	175500	113227767	1890	1890	1890	1890	0
144	20230822	175400	113227767	1890	1890	1890	1890	0
145	20230822	175300	113227767	1890	1890	1890	1890	0
146	20230822	175200	113227767	1890	1890	1890	1890	0
147	20230822	175100	113227767	1890	1890	1890	1890	0
148	20230822	175000	113227767	1890	1890	1890	1890	0
149	20230822	174900	113227767	1890	1890	1890	1890	0
150	20230822	174800	113227767	1890	1890	1890	1890	0
151	20230822	174700	113227767	1890	1890	1890	1890	0
152	20230822	174600	113227767	1890	1890	1890	1890	281
153	20230822	174500	113227767	1890	1890	1890	1890	0
154	20230822	174400	113227767	1890	1890	1890	1890	0
155	20230822	174300	113227767	1890	1890	1890	1890	0
156	20230822	174200	113227767	1890	1890	1890	1890	0
157	20230822	174100	113227767	1890	1890	1890	1890	0
158	20230822	174000	113227767	1890	1890	1890	1890	0
159	20230822	173900	113227767	1890	1890	1890	1890	0
160	20230822	173800	113227767	1890	1890	1890	1890	0
161	20230822	173700	113227767	1890	1890	1890	1890	0
162	20230822	173600	113227767	1890	1890	1890	1890	0
163	20230822	173500	113227767	1890	1890	1890	1890	0
164	20230822	173400	113227767	1890	1890	1890	1890	0
165	20230822	173300	113227767	1890	1890	1890	1890	0
166	20230822	173200	113227767	1890	1890	1890	1890	0
167	20230822	173100	113227767	1890	1890	1890	1890	0
168	20230822	173000	113227767	1890	1890	1890	1890	0
169	20230822	172900	113227767	1890	1890	1890	1890	0
170	20230822	172800	113227767	1890	1890	1890	1890	0
171	20230822	172700	113227767	1890	1890	1890	1890	0
172	20230822	172600	113227767	1890	1890	1890	1890	0
173	20230822	172500	113227767	1890	1890	1890	1890	0
174	20230822	172400	113227767	1890	1890	1890	1890	0
175	20230822	172300	113227767	1890	1890	1890	1890	0
176	20230822	172200	113227767	1890	1890	1890	1890	0
177	20230822	172100	113227767	1890	1890	1890	1890	0
178	20230822	172000	113227767	1890	1890	1890	1890	0
179	20230822	171900	113227767	1890	1890	1890	1890	0
180	20230822	171800	113227767	1890	1890	1890	1890	0
181	20230822	171700	113227767	1890	1890	1890	1890	0
182	20230822	171600	113227767	1890	1890	1890	1890	281
183	20230822	171500	113227767	1890	1890	1890	1890	0
184	20230822	171400	113227767	1890	1890	1890	1890	0
185	20230822	171300	113227767	1890	1890	1890	1890	0
186	20230822	171200	113227767	1890	1890	1890	1890	0
187	20230822	171100	113227767	1890	1890	1890	1890	0
188	20230822	171000	113227767	1890	1890	1890	1890	0
189	20230822	170900	113227767	1890	1890	1890	1890	0
190	20230822	170800	113227767	1890	1890	1890	1890	0
191	20230822	170700	113227767	1890	1890	1890	1890	0
192	20230822	170600	113227767	1890	1890	1890	1890	0
193	20230822	170500	113227767	1890	1890	1890	1890	0
194	20230822	170400	113227767	1890	1890	1890	1890	0
195	20230822	170300	113227767	1890	1890	1890	1890	0
196	20230822	170200	113227767	1890	1890	1890	1890	0
197	20230822	170100	113227767	1890	1890	1890	1890	0
198	20230822	170000	113227767	1890	1890	1890	1890	0
199	20230822	165900	113227767	1890	1890	1890	1890	0
200	20230822	165800	113227767	1890	1890	1890	1890	0
201	20230822	165700	113227767	1890	1890	1890	1890	0
202	20230822	165600	113227767	1890	1890	1890	1890	0
203	20230822	165500	113227767	1890	1890	1890	1890	0
204	20230822	165400	113227767	1890	1890	1890	1890	0
205	20230822	165300	113227767	1890	1890	1890	1890	0
206	20230822	165200	113227767	1890	1890	1890	1890	0
207	20230822	165100	113227767	1890	1890	1890	1890	0
208	20230822	165000	113227767	1890	1890	1890	1890	0
209	20230822	164900	113227767	1890	1890	1890	1890	0
210	20230822	164800	113227767	1890	1890	1890	1890	0
211	20230822	164700	113227767	1890	1890	1890	1890	0
212	20230822	164600	113227767	1890	1890	1890	1890	281
213	20230822	164500	113227767	1890	1890	1890	1890	0
214	20230822	164400	113227767	1890	1890	1890	1890	0
215	20230822	164300	113227767	1890	1890	1890	1890	0
216	20230822	164200	113227767	1890	1890	1890	1890	0
217	20230822	164100	113227767	1890	1890	1890	1890	0
218	20230822	164000	113227767	1890	1890	1890	1890	0
219	20230822	163900	113227767	1890	1890	1890	1890	0
220	20230822	163800	113227767	1890	1890	1890	1890	0
221	20230822	163700	113227767	1890	1890	1890	1890	0
222	20230822	163600	113227767	1890	1890	1890	1890	0
223	20230822	163500	113227767	1890	1890	1890	1890	0
224	20230822	163400	113227767	1890	1890	1890	1890	0
225	20230822	163300	113227767	1890	1890	1890	1890	0
226	20230822	163200	113227767	1890	1890	1890	1890	0
227	20230822	163100	113227767	1890	1890	1890	1890	0
228	20230822	163000	113227767	1890	1890	1890	1890	0
229	20230822	162900	113227767	1890	1890	1890	1890	0
230	20230822	162800	113227767	1890	1890	1890	1890	0
231	20230822	162700	113227767	1890	1890	1890	1890	0
232	20230822	162600	113227767	1890	1890	1890	1890	0
233	20230822	162500	113227767	1890	1890	1890	1890	0
234	20230822	162400	113227767	1890	1890	1890	1890	0
235	20230822	162300	113227767	1890	1890	1890	1890	0
236	20230822	162200	113227767	1890	1890	1890	1890	0
237	20230822	162100	113227767	1890	1890	1890	1890	0
238	20230822	162000	113227767	1890	1890	1890	1890	0
239	20230822	161900	113227767	1890	1890	1890	1890	0
240	20230822	161800	113227767	1890	1890	1890	1890	0
241	20230822	161700	113227767	1890	1890	1890	1890	0
242	20230822	161600	113227767	1890	1890	1890	1890	281
243	20230822	161500	113227767	1890	1890	1890	1890	0
244	20230822	161400	113227767	1890	1890	1890	1890	0
245	20230822	161300	113227767	1890	1890	1890	1890	0
246	20230822	161200	113227767	1890	1890	1890	1890	0
247	20230822	161100	113227767	1890	1890	1890	1890	0
248	20230822	161000	113227767	1890	1890	1890	1890	0
249	20230822	160900	113227767	1890	1890	1890	1890	0
250	20230822	160800	113227767	1890	1890	1890	1890	0
251	20230822	160700	113227767	1890	1890	1890	1890	0
252	20230822	160600	113227767	1890	1890	1890	1890	0
253	20230822	160500	113227767	1890	1890	1890	1890	0
254	20230822	160400	113227767	1890	1890	1890	1890	0
255	20230822	160300	113227767	1890	1890	1890	1890	0
256	20230822	160200	113227767	1890	1890	1890	1890	0
257	20230822	160100	113227767	1890	1890	1890	1890	0
258	20230822	160000	113227767	1890	1890	1890	1890	0
259	20230822	155900	113227767	1890	1890	1890	1890	0
260	20230822	155800	113227767	1890	1890	1890	1890	0
261	20230822	155700	113227767	1890	1890	1890	1890	0
262	20230822	155600	113227767	1890	1890	1890	1890	0
263	20230822	155500	113227767	1890	1890	1890	1890	0
264	20230822	155400	113227767	1890	1890	1890	1890	0
265	20230822	155300	113227767	1890	1890	1890	1890	0
266	20230822	155200	113227767	1890	1890	1890	1890	0
267	20230822	155100	113227767	1890	1890	1890	1890	0
268	20230822	155000	113227767	1890	1890	1890	1890	0
269	20230822	154900	113227767	1890	1890	1890	1890	0
270	20230822	154800	113227767	1890	1890	1890	1890	0
271	20230822	154700	113227767	1890	1890	1890	1890	0
272	20230822	154600	113227767	1890	1890	1890	1890	281
273	20230822	154500	113227767	1890	1890	1890	1890	0
274	20230822	154400	113227767	1890	1890	1890	1890	0
275	20230822	154300	113227767	1890	1890	1890	1890	0
276	20230822	154200	113227767	1890	1890	1890	1890	0
277	20230822	154100	113227767	1890	1890	1890	1890	0
278	20230822	154000	113227767	1890	1890	1890	1890	0
279	20230822	153900	113227767	1890	1890	1890	1890	0
280	20230822	153800	113227767	1890	1890	1890	1890	0
281	20230822	153700	113227767	1890	1890	1890	1890	0
282	20230822	153600	113227767	1890	1890	1890	1890	0
283	20230822	153500	113227767	1890	1890	1890	1890	0
284	20230822	153400	113227767	1890	1890	1890	1890	0
285	20230822	153300	113227767	1890	1890	1890	1890	0
286	20230822	153200	113227767	1890	1890	1890	1890	0
287	20230822	153100	113227767	1890	1890	1890	1890	0
288	20230822	153000	113227767	1890	1890	1890	1890	281
289	20230822	152900	112696677	1900	1900	1900	1900	0
290	20230822	152800	112696677	1900	1900	1900	1900	0
291	20230822	152700	112696677	1900	1900	1900	1900	0
292	20230822	152600	112696677	1900	1900	1900	1900	0
293	20230822	152500	112696677	1900	1900	1900	1900	0
294	20230822	152400	112696677	1900	1900	1900	1900	0
295	20230822	152300	112696677	1900	1900	1900	1900	0
296	20230822	152200	112696677	1900	1900	1900	1900	0
297	20230822	152100	112696677	1900	1900	1900	1900	0
298	20230822	152000	112696677	1900	1900	1900	1900	0
299	20230822	151900	112696677	1900	1892	1900	1891	51
300	20230822	151800	112600222	1900	1892	1900	1892	52
301	20230822	151700	112501830	1891	1891	1891	1891	14
302	20230822	151600	112475356	1889	1899	1899	1889	1823
303	20230822	151500	109029332	1899	1899	1899	1899	0
304	20230822	151400	109029332	1899	1899	1899	1899	0
305	20230822	151300	109029332	1899	1899	1899	1899	1
306	20230822	151200	109027433	1891	1891	1891	1891	0
307	20230822	151100	109027433	1891	1891	1891	1891	2
308	20230822	151000	109023651	1890	1890	1890	1890	0
309	20230822	150900	109023651	1890	1890	1890	1890	0
310	20230822	150800	109023651	1890	1891	1891	1890	209
311	20230822	150700	108628624	1891	1891	1891	1891	146
312	20230822	150600	108352538	1891	1891	1891	1891	0
313	20230822	150500	108352538	1891	1891	1891	1891	186
314	20230822	150400	108000812	1891	1893	1893	1891	1137
315	20230822	150300	105848745	1893	1893	1893	1893	4000
316	20230822	150200	98276745	1891	1891	1891	1891	0
317	20230822	150100	98276745	1891	1891	1891	1891	0
318	20230822	150000	98276745	1891	1894	1894	1891	1886
319	20230822	145900	94709840	1893	1893	1893	1893	0
320	20230822	145800	94709840	1893	1893	1893	1893	0
321	20230822	145700	94709840	1893	1893	1893	1893	500
322	20230822	145600	93763340	1893	1895	1895	1893	1078
323	20230822	145500	91721532	1895	1896	1896	1895	186
324	20230822	145400	91368982	1895	1895	1895	1895	0
325	20230822	145300	91368982	1895	1899	1899	1895	2196
326	20230822	145200	87207216	1897	1897	1897	1897	0
327	20230822	145100	87207216	1897	1897	1897	1897	395
328	20230822	145000	86457901	1897	1899	1899	1897	186
329	20230822	144900	86104905	1898	1898	1898	1898	0
330	20230822	144800	86104905	1898	1903	1903	1898	963
331	20230822	144700	84276199	1900	1900	1900	1900	0
332	20230822	144600	84276199	1900	1900	1900	1900	0
333	20230822	144500	84276199	1900	1901	1902	1900	186
334	20230822	144400	83922788	1905	1905	1905	1905	1
335	20230822	144300	83920883	1905	1905	1905	1905	36
336	20230822	144200	83852303	1905	1905	1905	1905	0
337	20230822	144100	83852303	1905	1905	1905	1905	0
338	20230822	144000	83852303	1905	1905	1905	1905	0
339	20230822	143900	83852303	1905	1905	1905	1905	1
340	20230822	143800	83850398	1910	1910	1910	1910	0
341	20230822	143700	83850398	1910	1910	1910	1910	0
342	20230822	143600	83850398	1910	1910	1910	1910	0
343	20230822	143500	83850398	1910	1910	1910	1910	0
344	20230822	143400	83850398	1910	1910	1910	1910	0
345	20230822	143300	83850398	1910	1910	1910	1910	0
346	20230822	143200	83850398	1910	1910	1910	1910	0
347	20230822	143100	83850398	1910	1910	1910	1910	54
348	20230822	143000	83747258	1908	1908	1908	1908	25
349	20230822	142900	83699558	1908	1910	1910	1908	877
350	20230822	142800	82025850	1912	1912	1912	1912	0
351	20230822	142700	82025850	1912	1912	1912	1912	0
352	20230822	142600	82025850	1912	1912	1912	1912	0
353	20230822	142500	82025850	1912	1912	1912	1912	1
354	20230822	142400	82023938	1912	1912	1912	1912	0
355	20230822	142300	82023938	1912	1912	1912	1912	0
356	20230822	142200	82023938	1912	1912	1912	1912	0
357	20230822	142100	82023938	1912	1912	1912	1912	0
358	20230822	142000	82023938	1912	1912	1912	1912	0
359	20230822	141900	82023938	1912	1912	1912	1912	0
360	20230822	141800	82023938	1912	1912	1912	1912	5
361	20230822	141700	82014378	1910	1910	1910	1910	0
362	20230822	141600	82014378	1910	1911	1911	1910	403
363	20230822	141500	81244348	1913	1913	1913	1912	380
364	20230822	141400	80517608	1915	1915	1915	1915	0
365	20230822	141300	80517608	1915	1915	1915	1915	0
366	20230822	141200	80517608	1915	1915	1915	1915	0
367	20230822	141100	80517608	1915	1915	1915	1915	0
368	20230822	141000	80517608	1915	1915	1915	1915	0
369	20230822	140900	80517608	1915	1915	1915	1915	0
370	20230822	140800	80517608	1915	1915	1915	1915	0
371	20230822	140700	80517608	1915	1914	1915	1914	169
372	20230822	140600	80194073	1915	1915	1915	1915	0
373	20230822	140500	80194073	1915	1915	1915	1915	0
374	20230822	140400	80194073	1915	1915	1915	1915	31
375	20230822	140300	80134708	1923	1923	1923	1923	0
376	20230822	140200	80134708	1923	1923	1923	1923	0
377	20230822	140100	80134708	1923	1923	1923	1923	0
378	20230822	140000	80134708	1923	1923	1923	1923	0
379	20230822	135900	80134708	1923	1923	1923	1923	200
380	20230822	135800	79750108	1923	1923	1923	1923	0
381	20230822	135700	79750108	1923	1923	1923	1923	0
382	20230822	135600	79750108	1923	1923	1923	1923	5
383	20230822	135500	79740493	1926	1926	1926	1926	0
384	20230822	135400	79740493	1926	1926	1926	1926	0
385	20230822	135300	79740493	1926	1926	1926	1926	4
386	20230822	135200	79732789	1916	1916	1916	1916	130
387	20230822	135100	79483709	1928	1928	1928	1928	0
388	20230822	135000	79483709	1928	1928	1928	1928	0
389	20230822	134900	79483709	1928	1928	1928	1928	0
390	20230822	134800	79483709	1928	1928	1928	1928	0
391	20230822	134700	79483709	1928	1928	1928	1928	0
392	20230822	134600	79483709	1928	1928	1928	1928	0
393	20230822	134500	79483709	1928	1920	1928	1920	854
394	20230822	134400	77843829	1920	1920	1920	1920	0
395	20230822	134300	77843829	1920	1920	1920	1920	0
396	20230822	134200	77843829	1920	1920	1920	1920	0
397	20230822	134100	77843829	1920	1920	1920	1920	0
398	20230822	134000	77843829	1920	1920	1920	1920	0
399	20230822	133900	77843829	1920	1920	1920	1920	5
400	20230822	133800	77834229	1911	1920	1920	1911	93
401	20230822	133700	77655966	1920	1920	1920	1920	6
402	20230822	133600	77644446	1927	1927	1927	1927	0
403	20230822	133500	77644446	1927	1927	1927	1927	0
404	20230822	133400	77644446	1927	1927	1927	1927	3
405	20230822	133300	77638665	1936	1936	1936	1936	0
406	20230822	133200	77638665	1936	1936	1936	1936	0
407	20230822	133100	77638665	1936	1936	1936	1936	0
408	20230822	133000	77638665	1936	1936	1936	1936	0
409	20230822	132900	77638665	1936	1936	1936	1936	0
410	20230822	132800	77638665	1936	1936	1936	1936	0
411	20230822	132700	77638665	1936	1936	1936	1936	0
412	20230822	132600	77638665	1936	1936	1936	1936	0
413	20230822	132500	77638665	1936	1936	1936	1936	0
414	20230822	132400	77638665	1936	1936	1936	1936	0
415	20230822	132300	77638665	1936	1936	1936	1936	0
416	20230822	132200	77638665	1936	1936	1936	1936	0
417	20230822	132100	77638665	1936	1936	1936	1936	0
418	20230822	132000	77638665	1936	1936	1936	1936	0
419	20230822	131900	77638665	1936	1936	1936	1936	0
420	20230822	131800	77638665	1936	1936	1936	1936	0
421	20230822	131700	77638665	1936	1907	1936	1901	33
422	20230822	131600	77575242	1891	1891	1891	1891	0
423	20230822	131500	77575242	1891	1891	1891	1891	0
424	20230822	131400	77575242	1891	1891	1891	1891	0
425	20230822	131300	77575242	1891	1891	1891	1891	0
426	20230822	131200	77575242	1891	1891	1891	1891	0
427	20230822	131100	77575242	1891	1891	1891	1891	0
428	20230822	131000	77575242	1891	1891	1891	1891	0
429	20230822	130900	77575242	1891	1891	1891	1891	0
430	20230822	130800	77575242	1891	1937	1937	1890	13383
431	20230822	130700	51857270	1936	1936	1936	1936	0
432	20230822	130600	51857270	1936	1936	1936	1936	0
433	20230822	130500	51857270	1936	1936	1936	1936	0
434	20230822	130400	51857270	1936	1936	1936	1936	0
435	20230822	130300	51857270	1936	1936	1936	1936	0
436	20230822	130200	51857270	1936	1936	1936	1936	0
437	20230822	130100	51857270	1936	1936	1936	1936	0
438	20230822	130000	51857270	1936	1936	1936	1936	0
439	20230822	125900	51857270	1936	1936	1936	1936	0
440	20230822	125800	51857270	1936	1936	1936	1936	0
441	20230822	125700	51857270	1936	1937	1937	1936	3997
442	20230822	125600	44118771	1937	1937	1937	1937	0
443	20230822	125500	44118771	1937	1937	1937	1937	0
444	20230822	125400	44118771	1937	1937	1937	1937	0
445	20230822	125300	44118771	1937	1937	1937	1937	129
446	20230822	125200	43868898	1937	1937	1937	1937	0
447	20230822	125100	43868898	1937	1937	1937	1937	0
448	20230822	125000	43868898	1937	1937	1937	1937	0
449	20230822	124900	43868898	1937	1937	1937	1937	0
450	20230822	124800	43868898	1937	1937	1937	1937	0
451	20230822	124700	43868898	1937	1937	1937	1937	1
452	20230822	124600	43866961	1936	1936	1936	1936	0
453	20230822	124500	43866961	1936	1936	1936	1936	0
454	20230822	124400	43866961	1936	1936	1936	1936	0
455	20230822	124300	43866961	1936	1940	1940	1936	2803
456	20230822	124200	38437994	1940	1940	1940	1940	0
457	20230822	124100	38437994	1940	1940	1940	1940	0
458	20230822	124000	38437994	1940	1940	1940	1940	0
459	20230822	123900	38437994	1940	1940	1940	1940	250
460	20230822	123800	37952994	1948	1948	1948	1948	1
461	20230822	123700	37951046	1948	1948	1948	1948	0
462	20230822	123600	37951046	1948	1948	1948	1948	0
463	20230822	123500	37951046	1948	1948	1948	1948	0
464	20230822	123400	37951046	1948	1948	1948	1948	0
465	20230822	123300	37951046	1948	1948	1948	1948	0
466	20230822	123200	37951046	1948	1948	1948	1948	5
467	20230822	123100	37941306	1948	1949	1949	1948	157
468	20230822	123000	37635349	1949	1949	1949	1949	0
469	20230822	122900	37635349	1949	1949	1949	1949	0
470	20230822	122800	37635349	1949	1949	1949	1949	0
471	20230822	122700	37635349	1949	1949	1949	1949	0
472	20230822	122600	37635349	1949	1949	1949	1949	0
473	20230822	122500	37635349	1949	1949	1949	1949	0
474	20230822	122400	37635349	1949	1949	1949	1949	0
475	20230822	122300	37635349	1949	1949	1949	1949	0
476	20230822	122200	37635349	1949	1949	1949	1949	0
477	20230822	122100	37635349	1949	1949	1949	1949	170
478	20230822	122000	37304019	1966	1966	1966	1966	0
479	20230822	121900	37304019	1966	1966	1966	1966	0
480	20230822	121800	37304019	1966	1966	1966	1966	0
481	20230822	121700	37304019	1966	1966	1966	1966	0
482	20230822	121600	37304019	1966	1966	1966	1966	0
483	20230822	121500	37304019	1966	1966	1966	1966	0
484	20230822	121400	37304019	1966	1966	1966	1966	0
485	20230822	121300	37304019	1966	1966	1966	1966	0
486	20230822	121200	37304019	1966	1966	1966	1966	0
487	20230822	121100	37304019	1966	1966	1966	1966	0
488	20230822	121000	37304019	1966	1966	1966	1966	0
489	20230822	120900	37304019	1966	1949	1966	1949	236
490	20230822	120800	36841747	1948	1948	1948	1948	0
491	20230822	120700	36841747	1948	1948	1948	1948	141
492	20230822	120600	36567079	1939	1939	1939	1939	0
493	20230822	120500	36567079	1939	1939	1939	1939	0
494	20230822	120400	36567079	1939	1939	1939	1939	10
495	20230822	120300	36547689	1938	1938	1938	1938	0
496	20230822	120200	36547689	1938	1938	1938	1938	1
497	20230822	120100	36545751	1948	1948	1948	1948	0
498	20230822	120000	36545751	1948	1938	1948	1938	36
499	20230822	115900	36475973	1947	1947	1947	1947	0
500	20230822	115800	36475973	1947	1947	1947	1947	33
501	20230822	115700	36411722	1948	1948	1948	1948	0
502	20230822	115600	36411722	1948	1948	1948	1948	0
503	20230822	115500	36411722	1948	1948	1948	1948	0
504	20230822	115400	36411722	1948	1948	1948	1948	0
505	20230822	115300	36411722	1948	1948	1948	1948	0
506	20230822	115200	36411722	1948	1948	1948	1948	438
507	20230822	115100	35558498	1940	1940	1940	1940	0
508	20230822	115000	35558498	1940	1940	1940	1940	0
509	20230822	114900	35558498	1940	1940	1940	1940	0
510	20230822	114800	35558498	1940	1940	1940	1940	95
511	20230822	114700	35374198	1940	1940	1940	1940	5
512	20230822	114600	35364498	1948	1948	1948	1948	0
513	20230822	114500	35364498	1948	1948	1948	1948	0
514	20230822	114400	35364498	1948	1948	1948	1948	0
515	20230822	114300	35364498	1948	1948	1948	1948	414
516	20230822	114200	34558026	1949	1949	1949	1949	0
517	20230822	114100	34558026	1949	1949	1949	1949	0
518	20230822	114000	34558026	1949	1949	1949	1949	0
519	20230822	113900	34558026	1949	1949	1949	1949	0
520	20230822	113800	34558026	1949	1949	1949	1949	0
521	20230822	113700	34558026	1949	1949	1949	1949	0
522	20230822	113600	34558026	1949	1949	1949	1949	0
523	20230822	113500	34558026	1949	1948	1949	1948	102
524	20230822	113400	34359253	1933	1933	1933	1933	0
525	20230822	113300	34359253	1933	1933	1933	1933	0
526	20230822	113200	34359253	1933	1933	1933	1933	0
527	20230822	113100	34359253	1933	1933	1933	1933	2750
528	20230822	113000	29043503	1930	1930	1930	1930	0
529	20230822	112900	29043503	1930	1940	1940	1930	781
530	20230822	112800	27530377	1938	1938	1938	1938	0
531	20230822	112700	27530377	1938	1938	1938	1938	0
532	20230822	112600	27530377	1938	1938	1938	1938	0
533	20230822	112500	27530377	1938	1938	1938	1938	0
534	20230822	112400	27530377	1938	1938	1938	1938	0
535	20230822	112300	27530377	1938	1938	1938	1938	0
536	20230822	112200	27530377	1938	1938	1938	1938	0
537	20230822	112100	27530377	1938	1938	1938	1938	0
538	20230822	112000	27530377	1938	1938	1938	1938	0
539	20230822	111900	27530377	1938	1938	1938	1938	0
540	20230822	111800	27530377	1938	1938	1938	1938	0
541	20230822	111700	27530377	1938	1938	1938	1938	0
542	20230822	111600	27530377	1938	1938	1938	1938	0
543	20230822	111500	27530377	1938	1938	1938	1938	0
544	20230822	111400	27530377	1938	1938	1938	1938	0
545	20230822	111300	27530377	1938	1938	1938	1938	0
546	20230822	111200	27530377	1938	1938	1938	1938	0
547	20230822	111100	27530377	1938	1938	1938	1938	0
548	20230822	111000	27530377	1938	1938	1938	1938	0
549	20230822	110900	27530377	1938	1938	1938	1938	0
550	20230822	110800	27530377	1938	1938	1938	1938	0
551	20230822	110700	27530377	1938	1938	1938	1938	0
552	20230822	110600	27530377	1938	1938	1938	1938	0
553	20230822	110500	27530377	1938	1938	1938	1938	0
554	20230822	110400	27530377	1938	1938	1938	1938	0
555	20230822	110300	27530377	1938	1938	1938	1938	0
556	20230822	110200	27530377	1938	1938	1938	1938	0
557	20230822	110100	27530377	1938	1938	1938	1938	0
558	20230822	110000	27530377	1938	1938	1938	1938	10
559	20230822	105900	27510997	1937	1937	1937	1937	0
560	20230822	105800	27510997	1937	1937	1937	1937	0
561	20230822	105700	27510997	1937	1943	1943	1937	129
562	20230822	105600	27261118	1947	1947	1947	1947	0
563	20230822	105500	27261118	1947	1947	1947	1947	0
564	20230822	105400	27261118	1947	1947	1947	1947	0
565	20230822	105300	27261118	1947	1947	1947	1947	0
566	20230822	105200	27261118	1947	1947	1947	1947	2
567	20230822	105100	27257224	1950	1950	1950	1950	0
568	20230822	105000	27257224	1950	1950	1950	1950	0
569	20230822	104900	27257224	1950	1950	1950	1950	0
570	20230822	104800	27257224	1950	1950	1950	1950	0
571	20230822	104700	27257224	1950	1950	1950	1950	2
572	20230822	104600	27253324	1948	1948	1948	1948	3
573	20230822	104500	27247480	1948	1948	1948	1948	0
574	20230822	104400	27247480	1948	1948	1948	1948	0
575	20230822	104300	27247480	1948	1948	1948	1948	0
576	20230822	104200	27247480	1948	1948	1948	1948	0
577	20230822	104100	27247480	1948	1948	1948	1948	0
578	20230822	104000	27247480	1948	1948	1948	1948	0
579	20230822	103900	27247480	1948	1948	1948	1948	0
580	20230822	103800	27247480	1948	1948	1948	1948	297
581	20230822	103700	26668924	1948	1948	1948	1948	0
582	20230822	103600	26668924	1948	1948	1948	1948	45
583	20230822	103500	26581264	1954	1954	1954	1954	0
584	20230822	103400	26581264	1954	1954	1954	1954	0
585	20230822	103300	26581264	1954	1954	1954	1954	0
586	20230822	103200	26581264	1954	1954	1954	1954	234
587	20230822	103100	26124028	1954	1954	1954	1954	0
588	20230822	103000	26124028	1954	1954	1954	1954	700
589	20230822	102900	24756228	1954	1954	1954	1954	0
590	20230822	102800	24756228	1954	1954	1954	1954	0
591	20230822	102700	24756228	1954	1954	1954	1954	5
592	20230822	102600	24746458	1970	1970	1970	1970	0
593	20230822	102500	24746458	1970	1970	1970	1970	17
594	20230822	102400	24712968	1970	1970	1970	1970	0
595	20230822	102300	24712968	1970	1970	1970	1970	100
596	20230822	102200	24515968	1971	1964	1971	1964	500
597	20230822	102100	23531657	1960	1957	1960	1957	200
598	20230822	102000	23139767	1948	1948	1948	1948	0
599	20230822	101900	23139767	1948	1948	1948	1948	0
600	20230822	101800	23139767	1948	1948	1948	1948	0
601	20230822	101700	23139767	1948	1948	1948	1948	0
602	20230822	101600	23139767	1948	1948	1948	1948	0
603	20230822	101500	23139767	1948	1949	1949	1948	30
604	20230822	101400	23081315	1950	1950	1950	1950	1000
605	20230822	101300	21131315	1948	1947	1948	1947	45
606	20230822	101200	21043657	1946	1946	1946	1946	0
607	20230822	101100	21043657	1946	1946	1946	1946	7
608	20230822	101000	21030035	1945	1945	1945	1945	0
609	20230822	100900	21030035	1945	1945	1945	1945	0
610	20230822	100800	21030035	1945	1945	1945	1945	0
611	20230822	100700	21030035	1945	1945	1945	1945	0
612	20230822	100600	21030035	1945	1945	1945	1945	0
613	20230822	100500	21030035	1945	1945	1945	1945	0
614	20230822	100400	21030035	1945	1944	1945	1944	79
615	20230822	100300	20876382	1943	1943	1943	1943	0
616	20230822	100200	20876382	1943	1943	1943	1943	0
617	20230822	100100	20876382	1943	1943	1943	1943	0
618	20230822	100000	20876382	1943	1943	1943	1943	1
619	20230822	095900	20874439	1944	1944	1944	1944	0
620	20230822	095800	20874439	1944	1944	1944	1944	0
621	20230822	095700	20874439	1944	1944	1944	1944	0
622	20230822	095600	20874439	1944	1944	1944	1944	0
623	20230822	095500	20874439	1944	1944	1944	1944	30
624	20230822	095400	20816119	1944	1944	1944	1944	0
625	20230822	095300	20816119	1944	1944	1944	1944	0
626	20230822	095200	20816119	1944	1944	1944	1944	0
627	20230822	095100	20816119	1944	1944	1944	1944	0
628	20230822	095000	20816119	1944	1944	1944	1944	0
629	20230822	094900	20816119	1944	1944	1944	1944	0
630	20230822	094800	20816119	1944	1944	1944	1944	0
631	20230822	094700	20816119	1944	1944	1944	1944	0
632	20230822	094600	20816119	1944	1944	1944	1944	1
633	20230822	094500	20814175	1944	1944	1944	1944	0
634	20230822	094400	20814175	1944	1944	1944	1944	5
635	20230822	094300	20804455	1944	1941	1944	1941	5
636	20230822	094200	20794741	1944	1944	1944	1944	0
637	20230822	094100	20794741	1944	1944	1944	1944	0
638	20230822	094000	20794741	1944	1944	1944	1944	0
639	20230822	093900	20794741	1944	1942	1944	1942	39
640	20230822	093800	20718973	1943	1943	1943	1943	35
641	20230822	093700	20650968	1934	1940	1940	1934	500
642	20230822	093600	19681052	1943	1943	1943	1943	2
643	20230822	093500	19677166	1944	1944	1944	1944	0
644	20230822	093400	19677166	1944	1944	1944	1944	2
645	20230822	093300	19673278	1944	1944	1944	1944	56
646	20230822	093200	19564414	1940	1940	1940	1940	0
647	20230822	093100	19564414	1940	1940	1940	1940	0
648	20230822	093000	19564414	1940	1940	1940	1940	0
649	20230822	092900	19564414	1940	1940	1940	1940	0
650	20230822	092800	19564414	1940	1940	1940	1940	0
651	20230822	092700	19564414	1940	1940	1940	1940	0
652	20230822	092600	19564414	1940	1940	1940	1940	1
653	20230822	092500	19562474	1945	1945	1945	1945	0
654	20230822	092400	19562474	1945	1945	1945	1945	0
655	20230822	092300	19562474	1945	1943	1945	1943	1543
656	20230822	092200	16561471	1946	1946	1946	1946	0
657	20230822	092100	16561471	1946	1946	1946	1946	0
658	20230822	092000	16561471	1946	1946	1946	1946	0
659	20230822	091900	16561471	1946	1946	1946	1946	0
660	20230822	091800	16561471	1946	1945	1946	1945	2569
661	20230822	091700	11562217	1946	1946	1946	1946	0
662	20230822	091600	11562217	1946	1946	1946	1946	0
663	20230822	091500	11562217	1946	1940	1946	1940	200
664	20230822	091400	11173765	1929	1929	1929	1929	6
665	20230822	091300	11162191	1929	1929	1929	1929	0
666	20230822	091200	11162191	1929	1929	1929	1929	7
667	20230822	091100	11148688	1930	1933	1933	1930	533
668	20230822	091000	10119932	1935	1938	1938	1935	56
669	20230822	090900	10011505	1965	1965	1965	1965	0
670	20230822	090800	10011505	1965	1965	1965	1965	0
671	20230822	090700	10011505	1965	1965	1965	1965	0
672	20230822	090600	10011505	1965	1965	1965	1965	0
673	20230822	090500	10011505	1965	1948	1965	1948	1371
674	20230822	090400	7332789	1940	1941	1941	1940	33
675	20230822	090300	7268758	1945	1945	1945	1945	0
676	20230822	090200	7268758	1945	1951	1951	1945	1405
677	20230822	090100	4534581	1951	1951	1951	1951	41
678	20230822	090000	4454590	1955	1975	1975	1955	2268