KissMeData/335870/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204000	15250916	1918	1918	1918	1918	167
3	20230822	203900	15250916	1918	1918	1918	1918	0
4	20230822	203800	15250916	1918	1918	1918	1918	0
5	20230822	203700	15250916	1918	1918	1918	1918	0
6	20230822	203600	15250916	1918	1918	1918	1918	0
7	20230822	203500	15250916	1918	1918	1918	1918	0
8	20230822	203400	15250916	1918	1918	1918	1918	0
9	20230822	203300	15250916	1918	1918	1918	1918	0
10	20230822	203200	15250916	1918	1918	1918	1918	0
11	20230822	203100	15250916	1918	1918	1918	1918	0
12	20230822	203000	15250916	1918	1918	1918	1918	0
13	20230822	202900	15250916	1918	1918	1918	1918	0
14	20230822	202800	15250916	1918	1918	1918	1918	0
15	20230822	202700	15250916	1918	1918	1918	1918	0
16	20230822	202600	15250916	1918	1918	1918	1918	0
17	20230822	202500	15250916	1918	1918	1918	1918	0
18	20230822	202400	15250916	1918	1918	1918	1918	0
19	20230822	202300	15250916	1918	1918	1918	1918	0
20	20230822	202200	15250916	1918	1918	1918	1918	0
21	20230822	202100	15250916	1918	1918	1918	1918	0
22	20230822	202000	15250916	1918	1918	1918	1918	0
23	20230822	201900	15250916	1918	1918	1918	1918	0
24	20230822	201800	15250916	1918	1918	1918	1918	0
25	20230822	201700	15250916	1918	1918	1918	1918	0
26	20230822	201600	15250916	1918	1918	1918	1918	0
27	20230822	201500	15250916	1918	1918	1918	1918	0
28	20230822	201400	15250916	1918	1918	1918	1918	0
29	20230822	201300	15250916	1918	1918	1918	1918	0
30	20230822	201200	15250916	1918	1918	1918	1918	0
31	20230822	201100	15250916	1918	1918	1918	1918	0
32	20230822	201000	15250916	1918	1918	1918	1918	167
33	20230822	200900	15250916	1918	1918	1918	1918	0
34	20230822	200800	15250916	1918	1918	1918	1918	0
35	20230822	200700	15250916	1918	1918	1918	1918	0
36	20230822	200600	15250916	1918	1918	1918	1918	0
37	20230822	200500	15250916	1918	1918	1918	1918	0
38	20230822	200400	15250916	1918	1918	1918	1918	0
39	20230822	200300	15250916	1918	1918	1918	1918	0
40	20230822	200200	15250916	1918	1918	1918	1918	0
41	20230822	200100	15250916	1918	1918	1918	1918	0
42	20230822	200000	15250916	1918	1918	1918	1918	0
43	20230822	195900	15250916	1918	1918	1918	1918	0
44	20230822	195800	15250916	1918	1918	1918	1918	0
45	20230822	195700	15250916	1918	1918	1918	1918	0
46	20230822	195600	15250916	1918	1918	1918	1918	0
47	20230822	195500	15250916	1918	1918	1918	1918	0
48	20230822	195400	15250916	1918	1918	1918	1918	0
49	20230822	195300	15250916	1918	1918	1918	1918	0
50	20230822	195200	15250916	1918	1918	1918	1918	0
51	20230822	195100	15250916	1918	1918	1918	1918	0
52	20230822	195000	15250916	1918	1918	1918	1918	0
53	20230822	194900	15250916	1918	1918	1918	1918	0
54	20230822	194800	15250916	1918	1918	1918	1918	0
55	20230822	194700	15250916	1918	1918	1918	1918	0
56	20230822	194600	15250916	1918	1918	1918	1918	0
57	20230822	194500	15250916	1918	1918	1918	1918	0
58	20230822	194400	15250916	1918	1918	1918	1918	0
59	20230822	194300	15250916	1918	1918	1918	1918	0
60	20230822	194200	15250916	1918	1918	1918	1918	0
61	20230822	194100	15250916	1918	1918	1918	1918	0
62	20230822	194000	15250916	1918	1918	1918	1918	167
63	20230822	193900	15250916	1918	1918	1918	1918	0
64	20230822	193800	15250916	1918	1918	1918	1918	0
65	20230822	193700	15250916	1918	1918	1918	1918	0
66	20230822	193600	15250916	1918	1918	1918	1918	0
67	20230822	193500	15250916	1918	1918	1918	1918	0
68	20230822	193400	15250916	1918	1918	1918	1918	0
69	20230822	193300	15250916	1918	1918	1918	1918	0
70	20230822	193200	15250916	1918	1918	1918	1918	0
71	20230822	193100	15250916	1918	1918	1918	1918	0
72	20230822	193000	15250916	1918	1918	1918	1918	0
73	20230822	192900	15250916	1918	1918	1918	1918	0
74	20230822	192800	15250916	1918	1918	1918	1918	0
75	20230822	192700	15250916	1918	1918	1918	1918	0
76	20230822	192600	15250916	1918	1918	1918	1918	0
77	20230822	192500	15250916	1918	1918	1918	1918	0
78	20230822	192400	15250916	1918	1918	1918	1918	0
79	20230822	192300	15250916	1918	1918	1918	1918	0
80	20230822	192200	15250916	1918	1918	1918	1918	0
81	20230822	192100	15250916	1918	1918	1918	1918	0
82	20230822	192000	15250916	1918	1918	1918	1918	0
83	20230822	191900	15250916	1918	1918	1918	1918	0
84	20230822	191800	15250916	1918	1918	1918	1918	0
85	20230822	191700	15250916	1918	1918	1918	1918	0
86	20230822	191600	15250916	1918	1918	1918	1918	0
87	20230822	191500	15250916	1918	1918	1918	1918	0
88	20230822	191400	15250916	1918	1918	1918	1918	0
89	20230822	191300	15250916	1918	1918	1918	1918	0
90	20230822	191200	15250916	1918	1918	1918	1918	0
91	20230822	191100	15250916	1918	1918	1918	1918	0
92	20230822	191000	15250916	1918	1918	1918	1918	167
93	20230822	190900	15250916	1918	1918	1918	1918	0
94	20230822	190800	15250916	1918	1918	1918	1918	0
95	20230822	190700	15250916	1918	1918	1918	1918	0
96	20230822	190600	15250916	1918	1918	1918	1918	0
97	20230822	190500	15250916	1918	1918	1918	1918	0
98	20230822	190400	15250916	1918	1918	1918	1918	0
99	20230822	190300	15250916	1918	1918	1918	1918	0
100	20230822	190200	15250916	1918	1918	1918	1918	0
101	20230822	190100	15250916	1918	1918	1918	1918	0
102	20230822	190000	15250916	1918	1918	1918	1918	0
103	20230822	185900	15250916	1918	1918	1918	1918	0
104	20230822	185800	15250916	1918	1918	1918	1918	0
105	20230822	185700	15250916	1918	1918	1918	1918	0
106	20230822	185600	15250916	1918	1918	1918	1918	0
107	20230822	185500	15250916	1918	1918	1918	1918	0
108	20230822	185400	15250916	1918	1918	1918	1918	0
109	20230822	185300	15250916	1918	1918	1918	1918	0
110	20230822	185200	15250916	1918	1918	1918	1918	0
111	20230822	185100	15250916	1918	1918	1918	1918	0
112	20230822	185000	15250916	1918	1918	1918	1918	0
113	20230822	184900	15250916	1918	1918	1918	1918	0
114	20230822	184800	15250916	1918	1918	1918	1918	0
115	20230822	184700	15250916	1918	1918	1918	1918	0
116	20230822	184600	15250916	1918	1918	1918	1918	0
117	20230822	184500	15250916	1918	1918	1918	1918	0
118	20230822	184400	15250916	1918	1918	1918	1918	0
119	20230822	184300	15250916	1918	1918	1918	1918	0
120	20230822	184200	15250916	1918	1918	1918	1918	0
121	20230822	184100	15250916	1918	1918	1918	1918	0
122	20230822	184000	15250916	1918	1918	1918	1918	167
123	20230822	183900	15250916	1918	1918	1918	1918	0
124	20230822	183800	15250916	1918	1918	1918	1918	0
125	20230822	183700	15250916	1918	1918	1918	1918	0
126	20230822	183600	15250916	1918	1918	1918	1918	0
127	20230822	183500	15250916	1918	1918	1918	1918	0
128	20230822	183400	15250916	1918	1918	1918	1918	0
129	20230822	183300	15250916	1918	1918	1918	1918	0
130	20230822	183200	15250916	1918	1918	1918	1918	0
131	20230822	183100	15250916	1918	1918	1918	1918	0
132	20230822	183000	15250916	1918	1918	1918	1918	0
133	20230822	182900	15250916	1918	1918	1918	1918	0
134	20230822	182800	15250916	1918	1918	1918	1918	0
135	20230822	182700	15250916	1918	1918	1918	1918	0
136	20230822	182600	15250916	1918	1918	1918	1918	0
137	20230822	182500	15250916	1918	1918	1918	1918	0
138	20230822	182400	15250916	1918	1918	1918	1918	0
139	20230822	182300	15250916	1918	1918	1918	1918	0
140	20230822	182200	15250916	1918	1918	1918	1918	0
141	20230822	182100	15250916	1918	1918	1918	1918	0
142	20230822	182000	15250916	1918	1918	1918	1918	0
143	20230822	181900	15250916	1918	1918	1918	1918	0
144	20230822	181800	15250916	1918	1918	1918	1918	0
145	20230822	181700	15250916	1918	1918	1918	1918	0
146	20230822	181600	15250916	1918	1918	1918	1918	0
147	20230822	181500	15250916	1918	1918	1918	1918	0
148	20230822	181400	15250916	1918	1918	1918	1918	0
149	20230822	181300	15250916	1918	1918	1918	1918	0
150	20230822	181200	15250916	1918	1918	1918	1918	0
151	20230822	181100	15250916	1918	1918	1918	1918	0
152	20230822	181000	15250916	1918	1918	1918	1918	167
153	20230822	180900	15250916	1918	1918	1918	1918	0
154	20230822	180800	15250916	1918	1918	1918	1918	0
155	20230822	180700	15250916	1918	1918	1918	1918	0
156	20230822	180600	15250916	1918	1918	1918	1918	0
157	20230822	180500	15250916	1918	1918	1918	1918	0
158	20230822	180400	15250916	1918	1918	1918	1918	0
159	20230822	180300	15250916	1918	1918	1918	1918	0
160	20230822	180200	15250916	1918	1918	1918	1918	0
161	20230822	180100	15250916	1918	1918	1918	1918	0
162	20230822	180000	15250916	1918	1918	1918	1918	0
163	20230822	175900	15250916	1918	1918	1918	1918	0
164	20230822	175800	15250916	1918	1918	1918	1918	0
165	20230822	175700	15250916	1918	1918	1918	1918	0
166	20230822	175600	15250916	1918	1918	1918	1918	0
167	20230822	175500	15250916	1918	1918	1918	1918	0
168	20230822	175400	15250916	1918	1918	1918	1918	0
169	20230822	175300	15250916	1918	1918	1918	1918	0
170	20230822	175200	15250916	1918	1918	1918	1918	0
171	20230822	175100	15250916	1918	1918	1918	1918	0
172	20230822	175000	15250916	1918	1918	1918	1918	0
173	20230822	174900	15250916	1918	1918	1918	1918	0
174	20230822	174800	15250916	1918	1918	1918	1918	0
175	20230822	174700	15250916	1918	1918	1918	1918	0
176	20230822	174600	15250916	1918	1918	1918	1918	0
177	20230822	174500	15250916	1918	1918	1918	1918	0
178	20230822	174400	15250916	1918	1918	1918	1918	0
179	20230822	174300	15250916	1918	1918	1918	1918	0
180	20230822	174200	15250916	1918	1918	1918	1918	0
181	20230822	174100	15250916	1918	1918	1918	1918	0
182	20230822	174000	15250916	1918	1918	1918	1918	167
183	20230822	173900	15250916	1918	1918	1918	1918	0
184	20230822	173800	15250916	1918	1918	1918	1918	0
185	20230822	173700	15250916	1918	1918	1918	1918	0
186	20230822	173600	15250916	1918	1918	1918	1918	0
187	20230822	173500	15250916	1918	1918	1918	1918	0
188	20230822	173400	15250916	1918	1918	1918	1918	0
189	20230822	173300	15250916	1918	1918	1918	1918	0
190	20230822	173200	15250916	1918	1918	1918	1918	0
191	20230822	173100	15250916	1918	1918	1918	1918	0
192	20230822	173000	15250916	1918	1918	1918	1918	0
193	20230822	172900	15250916	1918	1918	1918	1918	0
194	20230822	172800	15250916	1918	1918	1918	1918	0
195	20230822	172700	15250916	1918	1918	1918	1918	0
196	20230822	172600	15250916	1918	1918	1918	1918	0
197	20230822	172500	15250916	1918	1918	1918	1918	0
198	20230822	172400	15250916	1918	1918	1918	1918	0
199	20230822	172300	15250916	1918	1918	1918	1918	0
200	20230822	172200	15250916	1918	1918	1918	1918	0
201	20230822	172100	15250916	1918	1918	1918	1918	0
202	20230822	172000	15250916	1918	1918	1918	1918	0
203	20230822	171900	15250916	1918	1918	1918	1918	0
204	20230822	171800	15250916	1918	1918	1918	1918	0
205	20230822	171700	15250916	1918	1918	1918	1918	0
206	20230822	171600	15250916	1918	1918	1918	1918	0
207	20230822	171500	15250916	1918	1918	1918	1918	0
208	20230822	171400	15250916	1918	1918	1918	1918	0
209	20230822	171300	15250916	1918	1918	1918	1918	0
210	20230822	171200	15250916	1918	1918	1918	1918	0
211	20230822	171100	15250916	1918	1918	1918	1918	0
212	20230822	171000	15250916	1918	1918	1918	1918	167
213	20230822	170900	15250916	1918	1918	1918	1918	0
214	20230822	170800	15250916	1918	1918	1918	1918	0
215	20230822	170700	15250916	1918	1918	1918	1918	0
216	20230822	170600	15250916	1918	1918	1918	1918	0
217	20230822	170500	15250916	1918	1918	1918	1918	0
218	20230822	170400	15250916	1918	1918	1918	1918	0
219	20230822	170300	15250916	1918	1918	1918	1918	0
220	20230822	170200	15250916	1918	1918	1918	1918	0
221	20230822	170100	15250916	1918	1918	1918	1918	0
222	20230822	170000	15250916	1918	1918	1918	1918	0
223	20230822	165900	15250916	1918	1918	1918	1918	0
224	20230822	165800	15250916	1918	1918	1918	1918	0
225	20230822	165700	15250916	1918	1918	1918	1918	0
226	20230822	165600	15250916	1918	1918	1918	1918	0
227	20230822	165500	15250916	1918	1918	1918	1918	0
228	20230822	165400	15250916	1918	1918	1918	1918	0
229	20230822	165300	15250916	1918	1918	1918	1918	0
230	20230822	165200	15250916	1918	1918	1918	1918	0
231	20230822	165100	15250916	1918	1918	1918	1918	0
232	20230822	165000	15250916	1918	1918	1918	1918	0
233	20230822	164900	15250916	1918	1918	1918	1918	0
234	20230822	164800	15250916	1918	1918	1918	1918	0
235	20230822	164700	15250916	1918	1918	1918	1918	0
236	20230822	164600	15250916	1918	1918	1918	1918	0
237	20230822	164500	15250916	1918	1918	1918	1918	0
238	20230822	164400	15250916	1918	1918	1918	1918	0
239	20230822	164300	15250916	1918	1918	1918	1918	0
240	20230822	164200	15250916	1918	1918	1918	1918	0
241	20230822	164100	15250916	1918	1918	1918	1918	0
242	20230822	164000	15250916	1918	1918	1918	1918	167
243	20230822	163900	15250916	1918	1918	1918	1918	0
244	20230822	163800	15250916	1918	1918	1918	1918	0
245	20230822	163700	15250916	1918	1918	1918	1918	0
246	20230822	163600	15250916	1918	1918	1918	1918	0
247	20230822	163500	15250916	1918	1918	1918	1918	0
248	20230822	163400	15250916	1918	1918	1918	1918	0
249	20230822	163300	15250916	1918	1918	1918	1918	0
250	20230822	163200	15250916	1918	1918	1918	1918	0
251	20230822	163100	15250916	1918	1918	1918	1918	0
252	20230822	163000	15250916	1918	1918	1918	1918	0
253	20230822	162900	15250916	1918	1918	1918	1918	0
254	20230822	162800	15250916	1918	1918	1918	1918	0
255	20230822	162700	15250916	1918	1918	1918	1918	0
256	20230822	162600	15250916	1918	1918	1918	1918	0
257	20230822	162500	15250916	1918	1918	1918	1918	0
258	20230822	162400	15250916	1918	1918	1918	1918	0
259	20230822	162300	15250916	1918	1918	1918	1918	0
260	20230822	162200	15250916	1918	1918	1918	1918	0
261	20230822	162100	15250916	1918	1918	1918	1918	0
262	20230822	162000	15250916	1918	1918	1918	1918	0
263	20230822	161900	15250916	1918	1918	1918	1918	0
264	20230822	161800	15250916	1918	1918	1918	1918	0
265	20230822	161700	15250916	1918	1918	1918	1918	0
266	20230822	161600	15250916	1918	1918	1918	1918	0
267	20230822	161500	15250916	1918	1918	1918	1918	0
268	20230822	161400	15250916	1918	1918	1918	1918	0
269	20230822	161300	15250916	1918	1918	1918	1918	0
270	20230822	161200	15250916	1918	1918	1918	1918	0
271	20230822	161100	15250916	1918	1918	1918	1918	0
272	20230822	161000	15250916	1918	1918	1918	1918	167
273	20230822	160900	15250916	1918	1918	1918	1918	0
274	20230822	160800	15250916	1918	1918	1918	1918	0
275	20230822	160700	15250916	1918	1918	1918	1918	0
276	20230822	160600	15250916	1918	1918	1918	1918	0
277	20230822	160500	15250916	1918	1918	1918	1918	0
278	20230822	160400	15250916	1918	1918	1918	1918	0
279	20230822	160300	15250916	1918	1918	1918	1918	0
280	20230822	160200	15250916	1918	1918	1918	1918	0
281	20230822	160100	15250916	1918	1918	1918	1918	0
282	20230822	160000	15250916	1918	1918	1918	1918	0
283	20230822	155900	15250916	1918	1918	1918	1918	0
284	20230822	155800	15250916	1918	1918	1918	1918	0
285	20230822	155700	15250916	1918	1918	1918	1918	0
286	20230822	155600	15250916	1918	1918	1918	1918	0
287	20230822	155500	15250916	1918	1918	1918	1918	0
288	20230822	155400	15250916	1918	1918	1918	1918	0
289	20230822	155300	15250916	1918	1918	1918	1918	0
290	20230822	155200	15250916	1918	1918	1918	1918	0
291	20230822	155100	15250916	1918	1918	1918	1918	0
292	20230822	155000	15250916	1918	1918	1918	1918	0
293	20230822	154900	15250916	1918	1918	1918	1918	0
294	20230822	154800	15250916	1918	1918	1918	1918	0
295	20230822	154700	15250916	1918	1918	1918	1918	0
296	20230822	154600	15250916	1918	1918	1918	1918	0
297	20230822	154500	15250916	1918	1918	1918	1918	0
298	20230822	154400	15250916	1918	1918	1918	1918	0
299	20230822	154300	15250916	1918	1918	1918	1918	0
300	20230822	154200	15250916	1918	1918	1918	1918	0
301	20230822	154100	15250916	1918	1918	1918	1918	0
302	20230822	154000	15250916	1918	1918	1918	1918	167
303	20230822	153900	15250916	1918	1918	1918	1918	0
304	20230822	153800	15250916	1918	1918	1918	1918	0
305	20230822	153700	15250916	1918	1918	1918	1918	0
306	20230822	153600	15250916	1918	1918	1918	1918	0
307	20230822	153500	15250916	1918	1918	1918	1918	0
308	20230822	153400	15250916	1918	1918	1918	1918	0
309	20230822	153300	15250916	1918	1918	1918	1918	0
310	20230822	153200	15250916	1918	1918	1918	1918	0
311	20230822	153100	15250916	1918	1918	1918	1918	0
312	20230822	153000	15250916	1918	1918	1918	1918	167
313	20230822	152900	14930610	1915	1915	1915	1915	0
314	20230822	152800	14930610	1915	1915	1915	1915	0
315	20230822	152700	14930610	1915	1915	1915	1915	0
316	20230822	152600	14930610	1915	1915	1915	1915	0
317	20230822	152500	14930610	1915	1915	1915	1915	0
318	20230822	152400	14930610	1915	1915	1915	1915	0
319	20230822	152300	14930610	1915	1915	1915	1915	0
320	20230822	152200	14930610	1915	1915	1915	1915	0
321	20230822	152100	14930610	1915	1915	1915	1915	0
322	20230822	152000	14930610	1915	1915	1915	1915	0
323	20230822	151900	14930610	1915	1915	1915	1915	0
324	20230822	151800	14930610	1915	1915	1915	1915	0
325	20230822	151700	14930610	1915	1915	1915	1915	0
326	20230822	151600	14930610	1915	1915	1915	1915	0
327	20230822	151500	14930610	1915	1915	1915	1915	0
328	20230822	151400	14930610	1915	1915	1915	1915	0
329	20230822	151300	14930610	1915	1915	1915	1915	0
330	20230822	151200	14930610	1915	1915	1915	1915	0
331	20230822	151100	14930610	1915	1915	1915	1915	0
332	20230822	151000	14930610	1915	1915	1915	1915	0
333	20230822	150900	14930610	1915	1915	1915	1915	0
334	20230822	150800	14930610	1915	1915	1915	1915	0
335	20230822	150700	14930610	1915	1915	1915	1915	0
336	20230822	150600	14930610	1915	1915	1915	1915	0
337	20230822	150500	14930610	1915	1915	1915	1915	0
338	20230822	150400	14930610	1915	1915	1915	1915	0
339	20230822	150300	14930610	1915	1914	1915	1914	500
340	20230822	150200	13973116	1914	1914	1914	1914	0
341	20230822	150100	13973116	1914	1914	1914	1914	0
342	20230822	150000	13973116	1914	1914	1914	1914	2
343	20230822	145900	13969288	1914	1914	1914	1914	0
344	20230822	145800	13969288	1914	1914	1914	1914	0
345	20230822	145700	13969288	1914	1914	1914	1914	2
346	20230822	145600	13965460	1913	1913	1913	1913	0
347	20230822	145500	13965460	1913	1913	1913	1913	0
348	20230822	145400	13965460	1913	1913	1913	1913	0
349	20230822	145300	13965460	1913	1913	1913	1913	2
350	20230822	145200	13961634	1913	1913	1913	1913	0
351	20230822	145100	13961634	1913	1913	1913	1913	0
352	20230822	145000	13961634	1913	1913	1913	1913	0
353	20230822	144900	13961634	1913	1913	1913	1913	0
354	20230822	144800	13961634	1913	1913	1913	1913	0
355	20230822	144700	13961634	1913	1913	1913	1913	0
356	20230822	144600	13961634	1913	1913	1913	1913	0
357	20230822	144500	13961634	1913	1913	1913	1913	0
358	20230822	144400	13961634	1913	1913	1913	1913	0
359	20230822	144300	13961634	1913	1913	1913	1913	0
360	20230822	144200	13961634	1913	1913	1913	1913	0
361	20230822	144100	13961634	1913	1913	1913	1913	0
362	20230822	144000	13961634	1913	1913	1913	1913	0
363	20230822	143900	13961634	1913	1913	1913	1913	0
364	20230822	143800	13961634	1913	1913	1913	1913	3
365	20230822	143700	13955895	1900	1900	1900	1900	3
366	20230822	143600	13950195	1913	1913	1913	1913	0
367	20230822	143500	13950195	1913	1913	1913	1913	0
368	20230822	143400	13950195	1913	1913	1913	1913	0
369	20230822	143300	13950195	1913	1913	1913	1913	0
370	20230822	143200	13950195	1913	1913	1913	1913	0
371	20230822	143100	13950195	1913	1913	1913	1913	0
372	20230822	143000	13950195	1913	1913	1913	1913	0
373	20230822	142900	13950195	1913	1913	1913	1913	0
374	20230822	142800	13950195	1913	1913	1913	1913	0
375	20230822	142700	13950195	1913	1913	1913	1913	0
376	20230822	142600	13950195	1913	1913	1913	1913	0
377	20230822	142500	13950195	1913	1913	1913	1913	0
378	20230822	142400	13950195	1913	1913	1913	1913	0
379	20230822	142300	13950195	1913	1913	1913	1913	0
380	20230822	142200	13950195	1913	1913	1913	1913	0
381	20230822	142100	13950195	1913	1913	1913	1913	0
382	20230822	142000	13950195	1913	1913	1913	1913	0
383	20230822	141900	13950195	1913	1913	1913	1913	0
384	20230822	141800	13950195	1913	1913	1913	1913	0
385	20230822	141700	13950195	1913	1913	1913	1913	0
386	20230822	141600	13950195	1913	1912	1913	1912	6
387	20230822	141500	13938718	1907	1908	1908	1907	54
388	20230822	141400	13835690	1908	1908	1908	1908	0
389	20230822	141300	13835690	1908	1908	1908	1908	0
390	20230822	141200	13835690	1908	1908	1908	1908	0
391	20230822	141100	13835690	1908	1908	1908	1908	0
392	20230822	141000	13835690	1908	1908	1908	1908	0
393	20230822	140900	13835690	1908	1908	1908	1908	0
394	20230822	140800	13835690	1908	1908	1908	1908	0
395	20230822	140700	13835690	1908	1908	1908	1908	0
396	20230822	140600	13835690	1908	1908	1908	1908	0
397	20230822	140500	13835690	1908	1908	1908	1908	0
398	20230822	140400	13835690	1908	1908	1908	1908	0
399	20230822	140300	13835690	1908	1908	1908	1908	1
400	20230822	140200	13833782	1908	1908	1908	1908	49
401	20230822	140100	13740290	1910	1910	1910	1910	12
402	20230822	140000	13717370	1913	1913	1913	1913	0
403	20230822	135900	13717370	1913	1913	1913	1913	0
404	20230822	135800	13717370	1913	1913	1913	1913	0
405	20230822	135700	13717370	1913	1913	1913	1913	0
406	20230822	135600	13717370	1913	1913	1913	1913	0
407	20230822	135500	13717370	1913	1911	1913	1911	7
408	20230822	135400	13703985	1911	1911	1911	1911	0
409	20230822	135300	13703985	1911	1912	1912	1908	88
410	20230822	135200	13535813	1915	1915	1915	1915	0
411	20230822	135100	13535813	1915	1915	1915	1915	0
412	20230822	135000	13535813	1915	1915	1915	1915	0
413	20230822	134900	13535813	1915	1915	1915	1915	0
414	20230822	134800	13535813	1915	1915	1915	1915	0
415	20230822	134700	13535813	1915	1915	1915	1915	0
416	20230822	134600	13535813	1915	1900	1917	1900	24
417	20230822	134500	13490046	1900	1900	1900	1900	0
418	20230822	134400	13490046	1900	1900	1900	1900	0
419	20230822	134300	13490046	1900	1900	1900	1900	0
420	20230822	134200	13490046	1900	1900	1900	1900	0
421	20230822	134100	13490046	1900	1900	1900	1900	0
422	20230822	134000	13490046	1900	1900	1900	1900	0
423	20230822	133900	13490046	1900	1900	1900	1900	0
424	20230822	133800	13490046	1900	1904	1904	1900	639
425	20230822	133700	12275633	1912	1912	1912	1912	0
426	20230822	133600	12275633	1912	1912	1912	1912	0
427	20230822	133500	12275633	1912	1912	1912	1912	0
428	20230822	133400	12275633	1912	1912	1912	1912	0
429	20230822	133300	12275633	1912	1912	1912	1912	0
430	20230822	133200	12275633	1912	1912	1912	1912	10
431	20230822	133100	12256513	1912	1912	1912	1912	40
432	20230822	133000	12180033	1912	1912	1912	1912	50
433	20230822	132900	12084433	1912	1912	1912	1912	0
434	20230822	132800	12084433	1912	1912	1912	1912	0
435	20230822	132700	12084433	1912	1912	1912	1912	0
436	20230822	132600	12084433	1912	1912	1912	1912	0
437	20230822	132500	12084433	1912	1912	1912	1912	0
438	20230822	132400	12084433	1912	1912	1912	1912	0
439	20230822	132300	12084433	1912	1912	1912	1912	0
440	20230822	132200	12084433	1912	1912	1912	1912	0
441	20230822	132100	12084433	1912	1912	1912	1912	0
442	20230822	132000	12084433	1912	1912	1912	1912	0
443	20230822	131900	12084433	1912	1912	1912	1912	0
444	20230822	131800	12084433	1912	1912	1912	1912	0
445	20230822	131700	12084433	1912	1912	1912	1912	0
446	20230822	131600	12084433	1912	1912	1912	1912	0
447	20230822	131500	12084433	1912	1912	1912	1912	0
448	20230822	131400	12084433	1912	1912	1912	1912	0
449	20230822	131300	12084433	1912	1912	1912	1912	0
450	20230822	131200	12084433	1912	1912	1912	1912	0
451	20230822	131100	12084433	1912	1912	1912	1912	0
452	20230822	131000	12084433	1912	1912	1912	1912	2
453	20230822	130900	12080609	1912	1912	1912	1912	0
454	20230822	130800	12080609	1912	1912	1912	1912	0
455	20230822	130700	12080609	1912	1912	1912	1912	2
456	20230822	130600	12076785	1912	1912	1912	1912	0
457	20230822	130500	12076785	1912	1912	1912	1912	0
458	20230822	130400	12076785	1912	1912	1912	1912	0
459	20230822	130300	12076785	1912	1912	1912	1912	0
460	20230822	130200	12076785	1912	1912	1912	1912	0
461	20230822	130100	12076785	1912	1912	1912	1912	0
462	20230822	130000	12076785	1912	1912	1912	1912	0
463	20230822	125900	12076785	1912	1912	1912	1912	0
464	20230822	125800	12076785	1912	1912	1912	1912	0
465	20230822	125700	12076785	1912	1912	1912	1912	0
466	20230822	125600	12076785	1912	1912	1912	1912	0
467	20230822	125500	12076785	1912	1912	1912	1912	0
468	20230822	125400	12076785	1912	1912	1912	1912	0
469	20230822	125300	12076785	1912	1912	1912	1912	0
470	20230822	125200	12076785	1912	1912	1912	1912	0
471	20230822	125100	12076785	1912	1912	1912	1912	0
472	20230822	125000	12076785	1912	1912	1912	1912	2
473	20230822	124900	12072961	1911	1911	1911	1911	0
474	20230822	124800	12072961	1911	1911	1911	1911	0
475	20230822	124700	12072961	1911	1911	1911	1911	0
476	20230822	124600	12072961	1911	1911	1911	1911	0
477	20230822	124500	12072961	1911	1911	1911	1911	0
478	20230822	124400	12072961	1911	1911	1911	1911	0
479	20230822	124300	12072961	1911	1911	1911	1911	0
480	20230822	124200	12072961	1911	1911	1911	1911	0
481	20230822	124100	12072961	1911	1911	1911	1911	0
482	20230822	124000	12072961	1911	1911	1911	1911	0
483	20230822	123900	12072961	1911	1911	1911	1911	0
484	20230822	123800	12072961	1911	1911	1911	1911	0
485	20230822	123700	12072961	1911	1911	1911	1911	0
486	20230822	123600	12072961	1911	1911	1911	1911	0
487	20230822	123500	12072961	1911	1911	1911	1911	0
488	20230822	123400	12072961	1911	1911	1911	1911	0
489	20230822	123300	12072961	1911	1911	1911	1911	0
490	20230822	123200	12072961	1911	1911	1911	1911	0
491	20230822	123100	12072961	1911	1911	1911	1911	0
492	20230822	123000	12072961	1911	1911	1911	1911	0
493	20230822	122900	12072961	1911	1911	1911	1911	0
494	20230822	122800	12072961	1911	1911	1911	1911	0
495	20230822	122700	12072961	1911	1911	1911	1911	0
496	20230822	122600	12072961	1911	1911	1911	1911	0
497	20230822	122500	12072961	1911	1911	1911	1911	0
498	20230822	122400	12072961	1911	1911	1911	1911	0
499	20230822	122300	12072961	1911	1911	1911	1911	0
500	20230822	122200	12072961	1911	1911	1911	1911	0
501	20230822	122100	12072961	1911	1911	1911	1911	0
502	20230822	122000	12072961	1911	1911	1911	1911	0
503	20230822	121900	12072961	1911	1910	1911	1910	2
504	20230822	121800	12069140	1909	1909	1909	1909	0
505	20230822	121700	12069140	1909	1909	1909	1909	0
506	20230822	121600	12069140	1909	1909	1909	1909	0
507	20230822	121500	12069140	1909	1909	1909	1909	0
508	20230822	121400	12069140	1909	1909	1909	1909	0
509	20230822	121300	12069140	1909	1909	1909	1909	0
510	20230822	121200	12069140	1909	1909	1909	1909	0
511	20230822	121100	12069140	1909	1909	1909	1909	0
512	20230822	121000	12069140	1909	1908	1909	1908	50
513	20230822	120900	11973739	1908	1908	1908	1908	0
514	20230822	120800	11973739	1908	1908	1908	1908	0
515	20230822	120700	11973739	1908	1908	1908	1908	0
516	20230822	120600	11973739	1908	1908	1908	1908	0
517	20230822	120500	11973739	1908	1908	1908	1908	0
518	20230822	120400	11973739	1908	1908	1908	1908	0
519	20230822	120300	11973739	1908	1908	1908	1908	0
520	20230822	120200	11973739	1908	1908	1908	1908	0
521	20230822	120100	11973739	1908	1908	1908	1908	0
522	20230822	120000	11973739	1908	1908	1908	1908	0
523	20230822	115900	11973739	1908	1908	1908	1908	0
524	20230822	115800	11973739	1908	1908	1908	1908	0
525	20230822	115700	11973739	1908	1908	1908	1908	1
526	20230822	115600	11971831	1908	1908	1908	1908	0
527	20230822	115500	11971831	1908	1908	1908	1908	0
528	20230822	115400	11971831	1908	1908	1908	1908	0
529	20230822	115300	11971831	1908	1908	1908	1908	0
530	20230822	115200	11971831	1908	1908	1908	1908	74
531	20230822	115100	11830639	1908	1908	1908	1908	0
532	20230822	115000	11830639	1908	1908	1908	1908	0
533	20230822	114900	11830639	1908	1908	1908	1908	0
534	20230822	114800	11830639	1908	1908	1908	1908	0
535	20230822	114700	11830639	1908	1908	1908	1908	0
536	20230822	114600	11830639	1908	1908	1908	1908	0
537	20230822	114500	11830639	1908	1900	1908	1900	58
538	20230822	114400	11720423	1900	1900	1900	1900	0
539	20230822	114300	11720423	1900	1900	1900	1900	0
540	20230822	114200	11720423	1900	1900	1900	1900	0
541	20230822	114100	11720423	1900	1900	1900	1900	0
542	20230822	114000	11720423	1900	1900	1900	1900	7
543	20230822	113900	11707123	1900	1900	1900	1900	0
544	20230822	113800	11707123	1900	1900	1900	1900	0
545	20230822	113700	11707123	1900	1900	1900	1900	0
546	20230822	113600	11707123	1900	1900	1900	1900	0
547	20230822	113500	11707123	1900	1900	1900	1900	114
548	20230822	113400	11490523	1900	1900	1900	1900	0
549	20230822	113300	11490523	1900	1900	1900	1900	0
550	20230822	113200	11490523	1900	1900	1900	1900	1
551	20230822	113100	11488623	1898	1898	1898	1898	10
552	20230822	113000	11469643	1898	1898	1898	1898	24
553	20230822	112900	11424091	1898	1898	1898	1898	0
554	20230822	112800	11424091	1898	1898	1898	1898	0
555	20230822	112700	11424091	1898	1898	1898	1898	0
556	20230822	112600	11424091	1898	1898	1898	1898	0
557	20230822	112500	11424091	1898	1898	1898	1898	0
558	20230822	112400	11424091	1898	1898	1898	1898	0
559	20230822	112300	11424091	1898	1898	1898	1898	0
560	20230822	112200	11424091	1898	1898	1898	1898	3
561	20230822	112100	11418397	1898	1898	1898	1898	0
562	20230822	112000	11418397	1898	1898	1898	1898	125
563	20230822	111900	11181147	1886	1886	1886	1886	0
564	20230822	111800	11181147	1886	1886	1886	1886	0
565	20230822	111700	11181147	1886	1886	1886	1886	0
566	20230822	111600	11181147	1886	1886	1886	1886	25
567	20230822	111500	11133997	1885	1885	1885	1885	0
568	20230822	111400	11133997	1885	1885	1885	1885	0
569	20230822	111300	11133997	1885	1885	1885	1885	16
570	20230822	111200	11103837	1886	1886	1886	1886	0
571	20230822	111100	11103837	1886	1886	1886	1886	2
572	20230822	111000	11100065	1886	1899	1899	1886	151
573	20230822	110900	10815019	1900	1900	1900	1900	0
574	20230822	110800	10815019	1900	1900	1900	1900	0
575	20230822	110700	10815019	1900	1900	1900	1900	0
576	20230822	110600	10815019	1900	1900	1900	1900	0
577	20230822	110500	10815019	1900	1900	1900	1900	0
578	20230822	110400	10815019	1900	1900	1900	1900	0
579	20230822	110300	10815019	1900	1900	1900	1900	0
580	20230822	110200	10815019	1900	1900	1900	1900	0
581	20230822	110100	10815019	1900	1900	1900	1900	0
582	20230822	110000	10815019	1900	1900	1900	1900	0
583	20230822	105900	10815019	1900	1900	1900	1900	0
584	20230822	105800	10815019	1900	1900	1900	1900	0
585	20230822	105700	10815019	1900	1900	1900	1900	0
586	20230822	105600	10815019	1900	1900	1900	1900	0
587	20230822	105500	10815019	1900	1900	1900	1900	0
588	20230822	105400	10815019	1900	1900	1900	1900	0
589	20230822	105300	10815019	1900	1900	1900	1900	0
590	20230822	105200	10815019	1900	1900	1900	1900	0
591	20230822	105100	10815019	1900	1900	1900	1900	0
592	20230822	105000	10815019	1900	1900	1900	1900	0
593	20230822	104900	10815019	1900	1900	1900	1900	0
594	20230822	104800	10815019	1900	1900	1900	1900	0
595	20230822	104700	10815019	1900	1900	1900	1900	0
596	20230822	104600	10815019	1900	1900	1900	1900	0
597	20230822	104500	10815019	1900	1900	1900	1900	0
598	20230822	104400	10815019	1900	1900	1900	1900	0
599	20230822	104300	10815019	1900	1900	1900	1900	0
600	20230822	104200	10815019	1900	1900	1900	1900	0
601	20230822	104100	10815019	1900	1900	1900	1900	0
602	20230822	104000	10815019	1900	1900	1900	1900	0
603	20230822	103900	10815019	1900	1900	1900	1900	0
604	20230822	103800	10815019	1900	1900	1900	1900	0
605	20230822	103700	10815019	1900	1900	1900	1900	0
606	20230822	103600	10815019	1900	1900	1900	1900	0
607	20230822	103500	10815019	1900	1900	1900	1900	0
608	20230822	103400	10815019	1900	1900	1900	1900	0
609	20230822	103300	10815019	1900	1900	1900	1900	0
610	20230822	103200	10815019	1900	1900	1900	1900	0
611	20230822	103100	10815019	1900	1900	1900	1900	0
612	20230822	103000	10815019	1900	1900	1900	1900	0
613	20230822	102900	10815019	1900	1900	1900	1900	16
614	20230822	102800	10784619	1900	1900	1900	1900	19
615	20230822	102700	10748519	1900	1900	1900	1900	0
616	20230822	102600	10748519	1900	1900	1900	1900	0
617	20230822	102500	10748519	1900	1900	1900	1900	230
618	20230822	102400	10311519	1901	1901	1901	1901	103
619	20230822	102300	10115716	1902	1902	1902	1902	110
620	20230822	102200	9906496	1902	1902	1902	1902	0
621	20230822	102100	9906496	1902	1902	1902	1902	0
622	20230822	102000	9906496	1902	1902	1902	1902	0
623	20230822	101900	9906496	1902	1902	1902	1902	0
624	20230822	101800	9906496	1902	1902	1902	1902	0
625	20230822	101700	9906496	1902	1902	1902	1902	0
626	20230822	101600	9906496	1902	1902	1902	1902	0
627	20230822	101500	9906496	1902	1902	1902	1902	0
628	20230822	101400	9906496	1902	1902	1902	1902	0
629	20230822	101300	9906496	1902	1902	1902	1902	0
630	20230822	101200	9906496	1902	1902	1902	1902	0
631	20230822	101100	9906496	1902	1902	1902	1902	0
632	20230822	101000	9906496	1902	1902	1902	1902	0
633	20230822	100900	9906496	1902	1902	1902	1902	0
634	20230822	100800	9906496	1902	1902	1902	1902	0
635	20230822	100700	9906496	1902	1902	1902	1902	0
636	20230822	100600	9906496	1902	1902	1902	1902	0
637	20230822	100500	9906496	1902	1902	1902	1902	0
638	20230822	100400	9906496	1902	1902	1902	1902	0
639	20230822	100300	9906496	1902	1902	1902	1902	0
640	20230822	100200	9906496	1902	1902	1902	1902	0
641	20230822	100100	9906496	1902	1902	1902	1902	0
642	20230822	100000	9906496	1902	1902	1902	1902	0
643	20230822	095900	9906496	1902	1902	1902	1902	301
644	20230822	095800	9333994	1902	1902	1902	1902	0
645	20230822	095700	9333994	1902	1902	1902	1902	0
646	20230822	095600	9333994	1902	1902	1902	1902	0
647	20230822	095500	9333994	1902	1902	1902	1902	0
648	20230822	095400	9333994	1902	1902	1902	1902	0
649	20230822	095300	9333994	1902	1902	1902	1902	0
650	20230822	095200	9333994	1902	1902	1902	1902	0
651	20230822	095100	9333994	1902	1902	1902	1902	0
652	20230822	095000	9333994	1902	1902	1902	1902	0
653	20230822	094900	9333994	1902	1902	1902	1902	43
654	20230822	094800	9252208	1920	1920	1920	1920	0
655	20230822	094700	9252208	1920	1920	1920	1920	0
656	20230822	094600	9252208	1920	1920	1920	1920	0
657	20230822	094500	9252208	1920	1920	1920	1920	0
658	20230822	094400	9252208	1920	1920	1920	1920	0
659	20230822	094300	9252208	1920	1920	1920	1920	0
660	20230822	094200	9252208	1920	1920	1920	1920	0
661	20230822	094100	9252208	1920	1920	1920	1920	0
662	20230822	094000	9252208	1920	1920	1920	1920	0
663	20230822	093900	9252208	1920	1920	1920	1920	0
664	20230822	093800	9252208	1920	1920	1920	1920	0
665	20230822	093700	9252208	1920	1920	1920	1920	5
666	20230822	093600	9242608	1903	1917	1917	1903	27
667	20230822	093500	9191171	1918	1919	1919	1918	55
668	20230822	093400	9085630	1919	1919	1919	1919	0
669	20230822	093300	9085630	1919	1919	1919	1919	0
670	20230822	093200	9085630	1919	1917	1920	1917	10
671	20230822	093100	9066455	1916	1916	1916	1916	0
672	20230822	093000	9066455	1916	1916	1916	1916	2
673	20230822	092900	9062623	1917	1902	1917	1902	5
674	20230822	092800	9053098	1900	1899	1900	1899	52
675	20230822	092700	8954334	1900	1907	1907	1821	883
676	20230822	092600	7294338	1919	1919	1919	1919	0
677	20230822	092500	7294338	1919	1919	1919	1919	0
678	20230822	092400	7294338	1919	1919	1919	1919	0
679	20230822	092300	7294338	1919	1919	1919	1919	0
680	20230822	092200	7294338	1919	1919	1919	1919	0
681	20230822	092100	7294338	1919	1919	1919	1919	0
682	20230822	092000	7294338	1919	1919	1919	1919	0
683	20230822	091900	7294338	1919	1919	1919	1919	0
684	20230822	091800	7294338	1919	1919	1919	1919	0
685	20230822	091700	7294338	1919	1919	1919	1919	512
686	20230822	091600	6311810	1920	1920	1920	1920	0
687	20230822	091500	6311810	1920	1920	1920	1920	0
688	20230822	091400	6311810	1920	1920	1920	1920	0
689	20230822	091300	6311810	1920	1920	1920	1920	0
690	20230822	091200	6311810	1920	1920	1920	1920	1
691	20230822	091100	6309890	1920	1950	1950	1920	3
692	20230822	091000	6304100	1920	1920	1920	1920	2
693	20230822	090900	6300260	1923	1929	1929	1923	792
694	20230822	090800	4772738	1962	1962	1962	1962	0
695	20230822	090700	4772738	1962	1962	1962	1962	0
696	20230822	090600	4772738	1962	1962	1962	1962	0
697	20230822	090500	4772738	1962	1962	1962	1962	128
698	20230822	090400	4521602	1929	1929	1929	1929	0
699	20230822	090300	4521602	1929	1929	1929	1929	0
700	20230822	090200	4521602	1929	1929	1929	1929	0
701	20230822	090100	4521602	1929	1930	1930	1929	1416
702	20230822	090000	1790112	1929	1929	1929	1929	928