KissMeData/044780/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	191600	104482319	1926	1926	1926	1926	996
3	20230825	191500	104482319	1926	1926	1926	1926	0
4	20230825	191400	104482319	1926	1926	1926	1926	0
5	20230825	191300	104482319	1926	1926	1926	1926	0
6	20230825	191200	104482319	1926	1926	1926	1926	0
7	20230825	191100	104482319	1926	1926	1926	1926	0
8	20230825	191000	104482319	1926	1926	1926	1926	0
9	20230825	190900	104482319	1926	1926	1926	1926	0
10	20230825	190800	104482319	1926	1926	1926	1926	0
11	20230825	190700	104482319	1926	1926	1926	1926	0
12	20230825	190600	104482319	1926	1926	1926	1926	0
13	20230825	190500	104482319	1926	1926	1926	1926	0
14	20230825	190400	104482319	1926	1926	1926	1926	0
15	20230825	190300	104482319	1926	1926	1926	1926	0
16	20230825	190200	104482319	1926	1926	1926	1926	0
17	20230825	190100	104482319	1926	1926	1926	1926	0
18	20230825	190000	104482319	1926	1926	1926	1926	0
19	20230825	185900	104482319	1926	1926	1926	1926	0
20	20230825	185800	104482319	1926	1926	1926	1926	0
21	20230825	185700	104482319	1926	1926	1926	1926	0
22	20230825	185600	104482319	1926	1926	1926	1926	0
23	20230825	185500	104482319	1926	1926	1926	1926	0
24	20230825	185400	104482319	1926	1926	1926	1926	0
25	20230825	185300	104482319	1926	1926	1926	1926	0
26	20230825	185200	104482319	1926	1926	1926	1926	0
27	20230825	185100	104482319	1926	1926	1926	1926	0
28	20230825	185000	104482319	1926	1926	1926	1926	0
29	20230825	184900	104482319	1926	1926	1926	1926	0
30	20230825	184800	104482319	1926	1926	1926	1926	0
31	20230825	184700	104482319	1926	1926	1926	1926	0
32	20230825	184600	104482319	1926	1926	1926	1926	996
33	20230825	184500	104482319	1926	1926	1926	1926	0
34	20230825	184400	104482319	1926	1926	1926	1926	0
35	20230825	184300	104482319	1926	1926	1926	1926	0
36	20230825	184200	104482319	1926	1926	1926	1926	0
37	20230825	184100	104482319	1926	1926	1926	1926	0
38	20230825	184000	104482319	1926	1926	1926	1926	0
39	20230825	183900	104482319	1926	1926	1926	1926	0
40	20230825	183800	104482319	1926	1926	1926	1926	0
41	20230825	183700	104482319	1926	1926	1926	1926	0
42	20230825	183600	104482319	1926	1926	1926	1926	0
43	20230825	183500	104482319	1926	1926	1926	1926	0
44	20230825	183400	104482319	1926	1926	1926	1926	0
45	20230825	183300	104482319	1926	1926	1926	1926	0
46	20230825	183200	104482319	1926	1926	1926	1926	0
47	20230825	183100	104482319	1926	1926	1926	1926	0
48	20230825	183000	104482319	1926	1926	1926	1926	0
49	20230825	182900	104482319	1926	1926	1926	1926	0
50	20230825	182800	104482319	1926	1926	1926	1926	0
51	20230825	182700	104482319	1926	1926	1926	1926	0
52	20230825	182600	104482319	1926	1926	1926	1926	0
53	20230825	182500	104482319	1926	1926	1926	1926	0
54	20230825	182400	104482319	1926	1926	1926	1926	0
55	20230825	182300	104482319	1926	1926	1926	1926	0
56	20230825	182200	104482319	1926	1926	1926	1926	0
57	20230825	182100	104482319	1926	1926	1926	1926	0
58	20230825	182000	104482319	1926	1926	1926	1926	0
59	20230825	181900	104482319	1926	1926	1926	1926	0
60	20230825	181800	104482319	1926	1926	1926	1926	0
61	20230825	181700	104482319	1926	1926	1926	1926	0
62	20230825	181600	104482319	1926	1926	1926	1926	996
63	20230825	181500	104482319	1926	1926	1926	1926	0
64	20230825	181400	104482319	1926	1926	1926	1926	0
65	20230825	181300	104482319	1926	1926	1926	1926	0
66	20230825	181200	104482319	1926	1926	1926	1926	0
67	20230825	181100	104482319	1926	1926	1926	1926	0
68	20230825	181000	104482319	1926	1926	1926	1926	0
69	20230825	180900	104482319	1926	1926	1926	1926	0
70	20230825	180800	104482319	1926	1926	1926	1926	0
71	20230825	180700	104482319	1926	1926	1926	1926	0
72	20230825	180600	104482319	1926	1926	1926	1926	0
73	20230825	180500	104482319	1926	1926	1926	1926	0
74	20230825	180400	104482319	1926	1926	1926	1926	0
75	20230825	180300	104482319	1926	1926	1926	1926	0
76	20230825	180200	104482319	1926	1926	1926	1926	0
77	20230825	180100	104482319	1926	1926	1926	1926	0
78	20230825	180000	104482319	1926	1926	1926	1926	0
79	20230825	175900	104482319	1926	1926	1926	1926	0
80	20230825	175800	104482319	1926	1926	1926	1926	0
81	20230825	175700	104482319	1926	1926	1926	1926	0
82	20230825	175600	104482319	1926	1926	1926	1926	0
83	20230825	175500	104482319	1926	1926	1926	1926	0
84	20230825	175400	104482319	1926	1926	1926	1926	0
85	20230825	175300	104482319	1926	1926	1926	1926	0
86	20230825	175200	104482319	1926	1926	1926	1926	0
87	20230825	175100	104482319	1926	1926	1926	1926	0
88	20230825	175000	104482319	1926	1926	1926	1926	0
89	20230825	174900	104482319	1926	1926	1926	1926	0
90	20230825	174800	104482319	1926	1926	1926	1926	0
91	20230825	174700	104482319	1926	1926	1926	1926	0
92	20230825	174600	104482319	1926	1926	1926	1926	996
93	20230825	174500	104482319	1926	1926	1926	1926	0
94	20230825	174400	104482319	1926	1926	1926	1926	0
95	20230825	174300	104482319	1926	1926	1926	1926	0
96	20230825	174200	104482319	1926	1926	1926	1926	0
97	20230825	174100	104482319	1926	1926	1926	1926	0
98	20230825	174000	104482319	1926	1926	1926	1926	0
99	20230825	173900	104482319	1926	1926	1926	1926	0
100	20230825	173800	104482319	1926	1926	1926	1926	0
101	20230825	173700	104482319	1926	1926	1926	1926	0
102	20230825	173600	104482319	1926	1926	1926	1926	0
103	20230825	173500	104482319	1926	1926	1926	1926	0
104	20230825	173400	104482319	1926	1926	1926	1926	0
105	20230825	173300	104482319	1926	1926	1926	1926	0
106	20230825	173200	104482319	1926	1926	1926	1926	0
107	20230825	173100	104482319	1926	1926	1926	1926	0
108	20230825	173000	104482319	1926	1926	1926	1926	0
109	20230825	172900	104482319	1926	1926	1926	1926	0
110	20230825	172800	104482319	1926	1926	1926	1926	0
111	20230825	172700	104482319	1926	1926	1926	1926	0
112	20230825	172600	104482319	1926	1926	1926	1926	0
113	20230825	172500	104482319	1926	1926	1926	1926	0
114	20230825	172400	104482319	1926	1926	1926	1926	0
115	20230825	172300	104482319	1926	1926	1926	1926	0
116	20230825	172200	104482319	1926	1926	1926	1926	0
117	20230825	172100	104482319	1926	1926	1926	1926	0
118	20230825	172000	104482319	1926	1926	1926	1926	0
119	20230825	171900	104482319	1926	1926	1926	1926	0
120	20230825	171800	104482319	1926	1926	1926	1926	0
121	20230825	171700	104482319	1926	1926	1926	1926	0
122	20230825	171600	104482319	1926	1926	1926	1926	996
123	20230825	171500	104482319	1926	1926	1926	1926	0
124	20230825	171400	104482319	1926	1926	1926	1926	0
125	20230825	171300	104482319	1926	1926	1926	1926	0
126	20230825	171200	104482319	1926	1926	1926	1926	0
127	20230825	171100	104482319	1926	1926	1926	1926	0
128	20230825	171000	104482319	1926	1926	1926	1926	0
129	20230825	170900	104482319	1926	1926	1926	1926	0
130	20230825	170800	104482319	1926	1926	1926	1926	0
131	20230825	170700	104482319	1926	1926	1926	1926	0
132	20230825	170600	104482319	1926	1926	1926	1926	0
133	20230825	170500	104482319	1926	1926	1926	1926	0
134	20230825	170400	104482319	1926	1926	1926	1926	0
135	20230825	170300	104482319	1926	1926	1926	1926	0
136	20230825	170200	104482319	1926	1926	1926	1926	0
137	20230825	170100	104482319	1926	1926	1926	1926	0
138	20230825	170000	104482319	1926	1926	1926	1926	0
139	20230825	165900	104482319	1926	1926	1926	1926	0
140	20230825	165800	104482319	1926	1926	1926	1926	0
141	20230825	165700	104482319	1926	1926	1926	1926	0
142	20230825	165600	104482319	1926	1926	1926	1926	0
143	20230825	165500	104482319	1926	1926	1926	1926	0
144	20230825	165400	104482319	1926	1926	1926	1926	0
145	20230825	165300	104482319	1926	1926	1926	1926	0
146	20230825	165200	104482319	1926	1926	1926	1926	0
147	20230825	165100	104482319	1926	1926	1926	1926	0
148	20230825	165000	104482319	1926	1926	1926	1926	0
149	20230825	164900	104482319	1926	1926	1926	1926	0
150	20230825	164800	104482319	1926	1926	1926	1926	0
151	20230825	164700	104482319	1926	1926	1926	1926	0
152	20230825	164600	104482319	1926	1926	1926	1926	996
153	20230825	164500	104482319	1926	1926	1926	1926	0
154	20230825	164400	104482319	1926	1926	1926	1926	0
155	20230825	164300	104482319	1926	1926	1926	1926	0
156	20230825	164200	104482319	1926	1926	1926	1926	0
157	20230825	164100	104482319	1926	1926	1926	1926	0
158	20230825	164000	104482319	1926	1926	1926	1926	0
159	20230825	163900	104482319	1926	1926	1926	1926	0
160	20230825	163800	104482319	1926	1926	1926	1926	0
161	20230825	163700	104482319	1926	1926	1926	1926	0
162	20230825	163600	104482319	1926	1926	1926	1926	0
163	20230825	163500	104482319	1926	1926	1926	1926	0
164	20230825	163400	104482319	1926	1926	1926	1926	0
165	20230825	163300	104482319	1926	1926	1926	1926	0
166	20230825	163200	104482319	1926	1926	1926	1926	0
167	20230825	163100	104482319	1926	1926	1926	1926	0
168	20230825	163000	104482319	1926	1926	1926	1926	0
169	20230825	162900	104482319	1926	1926	1926	1926	0
170	20230825	162800	104482319	1926	1926	1926	1926	0
171	20230825	162700	104482319	1926	1926	1926	1926	0
172	20230825	162600	104482319	1926	1926	1926	1926	0
173	20230825	162500	104482319	1926	1926	1926	1926	0
174	20230825	162400	104482319	1926	1926	1926	1926	0
175	20230825	162300	104482319	1926	1926	1926	1926	0
176	20230825	162200	104482319	1926	1926	1926	1926	0
177	20230825	162100	104482319	1926	1926	1926	1926	0
178	20230825	162000	104482319	1926	1926	1926	1926	0
179	20230825	161900	104482319	1926	1926	1926	1926	0
180	20230825	161800	104482319	1926	1926	1926	1926	0
181	20230825	161700	104482319	1926	1926	1926	1926	0
182	20230825	161600	104482319	1926	1926	1926	1926	996
183	20230825	161500	104482319	1926	1926	1926	1926	0
184	20230825	161400	104482319	1926	1926	1926	1926	0
185	20230825	161300	104482319	1926	1926	1926	1926	0
186	20230825	161200	104482319	1926	1926	1926	1926	0
187	20230825	161100	104482319	1926	1926	1926	1926	0
188	20230825	161000	104482319	1926	1926	1926	1926	0
189	20230825	160900	104482319	1926	1926	1926	1926	0
190	20230825	160800	104482319	1926	1926	1926	1926	0
191	20230825	160700	104482319	1926	1926	1926	1926	0
192	20230825	160600	104482319	1926	1926	1926	1926	0
193	20230825	160500	104482319	1926	1926	1926	1926	0
194	20230825	160400	104482319	1926	1926	1926	1926	0
195	20230825	160300	104482319	1926	1926	1926	1926	0
196	20230825	160200	104482319	1926	1926	1926	1926	0
197	20230825	160100	104482319	1926	1926	1926	1926	0
198	20230825	160000	104482319	1926	1926	1926	1926	0
199	20230825	155900	104482319	1926	1926	1926	1926	0
200	20230825	155800	104482319	1926	1926	1926	1926	0
201	20230825	155700	104482319	1926	1926	1926	1926	0
202	20230825	155600	104482319	1926	1926	1926	1926	0
203	20230825	155500	104482319	1926	1926	1926	1926	0
204	20230825	155400	104482319	1926	1926	1926	1926	0
205	20230825	155300	104482319	1926	1926	1926	1926	0
206	20230825	155200	104482319	1926	1926	1926	1926	0
207	20230825	155100	104482319	1926	1926	1926	1926	0
208	20230825	155000	104482319	1926	1926	1926	1926	0
209	20230825	154900	104482319	1926	1926	1926	1926	0
210	20230825	154800	104482319	1926	1926	1926	1926	0
211	20230825	154700	104482319	1926	1926	1926	1926	0
212	20230825	154600	104482319	1926	1926	1926	1926	996
213	20230825	154500	104482319	1926	1926	1926	1926	0
214	20230825	154400	104482319	1926	1926	1926	1926	0
215	20230825	154300	104482319	1926	1926	1926	1926	0
216	20230825	154200	104482319	1926	1926	1926	1926	0
217	20230825	154100	104482319	1926	1926	1926	1926	0
218	20230825	154000	104482319	1926	1926	1926	1926	0
219	20230825	153900	104482319	1926	1926	1926	1926	0
220	20230825	153800	104482319	1926	1926	1926	1926	0
221	20230825	153700	104482319	1926	1926	1926	1926	0
222	20230825	153600	104482319	1926	1926	1926	1926	0
223	20230825	153500	104482319	1926	1926	1926	1926	0
224	20230825	153400	104482319	1926	1926	1926	1926	0
225	20230825	153300	104482319	1926	1926	1926	1926	0
226	20230825	153200	104482319	1926	1926	1926	1926	0
227	20230825	153100	104482319	1926	1926	1926	1926	0
228	20230825	153000	104482319	1926	1926	1926	1926	996
229	20230825	152900	102564023	1927	1927	1927	1927	0
230	20230825	152800	102564023	1927	1927	1927	1927	0
231	20230825	152700	102564023	1927	1927	1927	1927	0
232	20230825	152600	102564023	1927	1927	1927	1927	0
233	20230825	152500	102564023	1927	1927	1927	1927	0
234	20230825	152400	102564023	1927	1927	1927	1927	0
235	20230825	152300	102564023	1927	1927	1927	1927	0
236	20230825	152200	102564023	1927	1927	1927	1927	0
237	20230825	152100	102564023	1927	1927	1927	1927	0
238	20230825	152000	102564023	1927	1927	1927	1927	0
239	20230825	151900	102564023	1927	1935	1936	1927	39
240	20230825	151800	102488827	1927	1935	1935	1927	134
241	20230825	151700	102229865	1935	1935	1935	1935	52
242	20230825	151600	102129245	1925	1925	1925	1925	0
243	20230825	151500	102129245	1925	1925	1925	1925	0
244	20230825	151400	102129245	1925	1925	1925	1925	1
245	20230825	151300	102127320	1925	1925	1925	1925	0
246	20230825	151200	102127320	1925	1925	1925	1925	13
247	20230825	151100	102102295	1925	1925	1925	1925	0
248	20230825	151000	102102295	1925	1936	1936	1925	225
249	20230825	150900	101667586	1936	1936	1936	1936	0
250	20230825	150800	101667586	1936	1936	1936	1936	0
251	20230825	150700	101667586	1936	1936	1936	1936	0
252	20230825	150600	101667586	1936	1936	1936	1936	0
253	20230825	150500	101667586	1936	1936	1936	1936	143
254	20230825	150400	101390738	1936	1936	1936	1936	0
255	20230825	150300	101390738	1936	1936	1936	1936	0
256	20230825	150200	101390738	1936	1936	1936	1936	0
257	20230825	150100	101390738	1936	1936	1936	1936	0
258	20230825	150000	101390738	1936	1936	1936	1936	144
259	20230825	145900	101111954	1925	1925	1925	1925	0
260	20230825	145800	101111954	1925	1925	1925	1925	0
261	20230825	145700	101111954	1925	1925	1925	1925	0
262	20230825	145600	101111954	1925	1925	1925	1924	158
263	20230825	145500	100807877	1924	1933	1933	1924	2911
264	20230825	145400	95202807	1933	1933	1933	1933	0
265	20230825	145300	95202807	1933	1933	1933	1933	0
266	20230825	145200	95202807	1933	1933	1933	1933	0
267	20230825	145100	95202807	1933	1933	1933	1933	0
268	20230825	145000	95202807	1933	1933	1933	1933	18
269	20230825	144900	95168013	1936	1936	1936	1936	0
270	20230825	144800	95168013	1936	1936	1936	1936	0
271	20230825	144700	95168013	1936	1936	1936	1936	1
272	20230825	144600	95166077	1925	1925	1925	1925	0
273	20230825	144500	95166077	1925	1925	1925	1925	0
274	20230825	144400	95166077	1925	1927	1927	1925	1045
275	20230825	144300	93154202	1936	1936	1936	1936	0
276	20230825	144200	93154202	1936	1936	1936	1936	0
277	20230825	144100	93154202	1936	1936	1936	1936	0
278	20230825	144000	93154202	1936	1931	1936	1931	254
279	20230825	143900	92662517	1931	1931	1931	1931	60
280	20230825	143800	92546657	1935	1935	1935	1935	0
281	20230825	143700	92546657	1935	1935	1935	1935	0
282	20230825	143600	92546657	1935	1935	1935	1935	0
283	20230825	143500	92546657	1935	1935	1935	1935	1
284	20230825	143400	92544722	1930	1931	1931	1930	550
285	20230825	143300	91483120	1936	1936	1936	1936	0
286	20230825	143200	91483120	1936	1936	1936	1936	0
287	20230825	143100	91483120	1936	1936	1936	1936	0
288	20230825	143000	91483120	1936	1936	1936	1936	0
289	20230825	142900	91483120	1936	1936	1936	1936	0
290	20230825	142800	91483120	1936	1936	1936	1936	0
291	20230825	142700	91483120	1936	1936	1936	1936	0
292	20230825	142600	91483120	1936	1936	1937	1936	468
293	20230825	142500	90576818	1936	1936	1936	1936	0
294	20230825	142400	90576818	1936	1935	1936	1935	820
295	20230825	142300	88989398	1935	1935	1935	1935	0
296	20230825	142200	88989398	1935	1935	1935	1935	1
297	20230825	142100	88987463	1936	1936	1936	1936	0
298	20230825	142000	88987463	1936	1936	1936	1936	0
299	20230825	141900	88987463	1936	1936	1936	1936	0
300	20230825	141800	88987463	1936	1936	1936	1936	0
301	20230825	141700	88987463	1936	1936	1936	1936	0
302	20230825	141600	88987463	1936	1936	1936	1936	0
303	20230825	141500	88987463	1936	1936	1936	1936	0
304	20230825	141400	88987463	1936	1936	1936	1936	0
305	20230825	141300	88987463	1936	1936	1936	1936	0
306	20230825	141200	88987463	1936	1935	1936	1935	254
307	20230825	141100	88495727	1935	1935	1935	1935	0
308	20230825	141000	88495727	1935	1935	1935	1935	0
309	20230825	140900	88495727	1935	1935	1935	1935	1
310	20230825	140800	88493792	1931	1931	1931	1931	0
311	20230825	140700	88493792	1931	1931	1931	1931	0
312	20230825	140600	88493792	1931	1931	1931	1931	6
313	20230825	140500	88482206	1931	1931	1931	1931	6
314	20230825	140400	88470620	1931	1931	1931	1931	164
315	20230825	140300	88153936	1931	1931	1931	1931	0
316	20230825	140200	88153936	1931	1931	1931	1931	25
317	20230825	140100	88105661	1936	1936	1936	1936	0
318	20230825	140000	88105661	1936	1936	1936	1936	0
319	20230825	135900	88105661	1936	1936	1936	1936	0
320	20230825	135800	88105661	1936	1935	1936	1935	254
321	20230825	135700	87613921	1936	1936	1936	1936	1
322	20230825	135600	87611985	1936	1936	1936	1936	0
323	20230825	135500	87611985	1936	1936	1936	1936	0
324	20230825	135400	87611985	1936	1936	1936	1936	0
325	20230825	135300	87611985	1936	1936	1936	1936	0
326	20230825	135200	87611985	1936	1936	1936	1936	0
327	20230825	135100	87611985	1936	1936	1936	1936	0
328	20230825	135000	87611985	1936	1936	1936	1936	0
329	20230825	134900	87611985	1936	1936	1936	1936	0
330	20230825	134800	87611985	1936	1936	1936	1936	0
331	20230825	134700	87611985	1936	1936	1936	1936	0
332	20230825	134600	87611985	1936	1936	1936	1936	0
333	20230825	134500	87611985	1936	1936	1936	1936	0
334	20230825	134400	87611985	1936	1933	1936	1933	255
335	20230825	134300	87118350	1930	1930	1930	1930	2
336	20230825	134200	87114490	1930	1930	1930	1930	25
337	20230825	134100	87066240	1930	1934	1936	1930	35
338	20230825	134000	86998595	1930	1930	1930	1930	650
339	20230825	133900	85744095	1930	1930	1930	1930	0
340	20230825	133800	85744095	1930	1930	1930	1930	15
341	20230825	133700	85715145	1930	1930	1930	1930	1
342	20230825	133600	85713215	1935	1935	1935	1935	0
343	20230825	133500	85713215	1935	1935	1935	1935	0
344	20230825	133400	85713215	1935	1935	1935	1935	0
345	20230825	133300	85713215	1935	1935	1935	1935	0
346	20230825	133200	85713215	1935	1935	1935	1935	1
347	20230825	133100	85711280	1935	1935	1935	1935	0
348	20230825	133000	85711280	1935	1935	1935	1935	254
349	20230825	132900	85219790	1930	1930	1930	1930	791
350	20230825	132800	83693160	1930	1930	1930	1930	0
351	20230825	132700	83693160	1930	1930	1930	1930	0
352	20230825	132600	83693160	1930	1930	1930	1930	0
353	20230825	132500	83693160	1930	1930	1930	1930	0
354	20230825	132400	83693160	1930	1930	1930	1930	0
355	20230825	132300	83693160	1930	1930	1930	1930	0
356	20230825	132200	83693160	1930	1930	1930	1930	0
357	20230825	132100	83693160	1930	1930	1930	1930	0
358	20230825	132000	83693160	1930	1930	1930	1930	0
359	20230825	131900	83693160	1930	1930	1930	1930	1
360	20230825	131800	83691230	1930	1930	1930	1930	51
361	20230825	131700	83592800	1930	1930	1930	1930	0
362	20230825	131600	83592800	1930	1930	1930	1930	254
363	20230825	131500	83102580	1930	1930	1930	1930	79
364	20230825	131400	82950110	1930	1930	1930	1930	0
365	20230825	131300	82950110	1930	1930	1930	1930	169
366	20230825	131200	82623940	1927	1927	1927	1927	0
367	20230825	131100	82623940	1927	1927	1927	1927	516
368	20230825	131000	81629608	1930	1930	1930	1930	0
369	20230825	130900	81629608	1930	1930	1930	1930	0
370	20230825	130800	81629608	1930	1930	1930	1930	0
371	20230825	130700	81629608	1930	1930	1930	1930	1
372	20230825	130600	81627678	1927	1927	1927	1927	0
373	20230825	130500	81627678	1927	1927	1927	1927	0
374	20230825	130400	81627678	1927	1927	1927	1927	0
375	20230825	130300	81627678	1927	1928	1928	1927	5265
376	20230825	130200	71481953	1930	1930	1930	1930	254
377	20230825	130100	70991733	1928	1928	1928	1928	0
378	20230825	130000	70991733	1928	1928	1928	1928	0
379	20230825	125900	70991733	1928	1928	1928	1928	0
380	20230825	125800	70991733	1928	1928	1928	1928	18
381	20230825	125700	70957029	1927	1927	1927	1927	0
382	20230825	125600	70957029	1927	1927	1927	1927	154
383	20230825	125500	70660271	1928	1928	1928	1928	0
384	20230825	125400	70660271	1928	1928	1928	1928	1
385	20230825	125300	70658343	1928	1928	1928	1928	50
386	20230825	125200	70561943	1928	1928	1928	1928	21
387	20230825	125100	70521455	1930	1930	1930	1930	50
388	20230825	125000	70424955	1930	1930	1930	1930	0
389	20230825	124900	70424955	1930	1930	1930	1930	0
390	20230825	124800	70424955	1930	1928	1930	1928	262
391	20230825	124700	69919309	1931	1931	1931	1931	0
392	20230825	124600	69919309	1931	1931	1931	1931	0
393	20230825	124500	69919309	1931	1931	1931	1931	0
394	20230825	124400	69919309	1931	1931	1931	1931	0
395	20230825	124300	69919309	1931	1931	1931	1931	0
396	20230825	124200	69919309	1931	1931	1931	1931	1
397	20230825	124100	69917378	1936	1936	1936	1936	0
398	20230825	124000	69917378	1936	1936	1936	1936	0
399	20230825	123900	69917378	1936	1936	1936	1936	0
400	20230825	123800	69917378	1936	1936	1936	1936	0
401	20230825	123700	69917378	1936	1936	1936	1936	0
402	20230825	123600	69917378	1936	1936	1936	1936	0
403	20230825	123500	69917378	1936	1936	1936	1936	0
404	20230825	123400	69917378	1936	1936	1936	1936	255
405	20230825	123300	69423698	1928	1930	1930	1928	1255
406	20230825	123200	67003594	1936	1936	1936	1936	0
407	20230825	123100	67003594	1936	1936	1936	1936	0
408	20230825	123000	67003594	1936	1936	1936	1936	0
409	20230825	122900	67003594	1936	1936	1936	1936	1
410	20230825	122800	67001658	1937	1937	1937	1937	0
411	20230825	122700	67001658	1937	1937	1937	1937	0
412	20230825	122600	67001658	1937	1937	1937	1937	0
413	20230825	122500	67001658	1937	1937	1937	1937	0
414	20230825	122400	67001658	1937	1937	1937	1937	0
415	20230825	122300	67001658	1937	1937	1937	1937	0
416	20230825	122200	67001658	1937	1937	1937	1937	0
417	20230825	122100	67001658	1937	1937	1937	1937	0
418	20230825	122000	67001658	1937	1937	1937	1937	255
419	20230825	121900	66507723	1936	1936	1936	1936	0
420	20230825	121800	66507723	1936	1936	1936	1936	0
421	20230825	121700	66507723	1936	1936	1936	1936	1
422	20230825	121600	66505787	1936	1936	1936	1936	0
423	20230825	121500	66505787	1936	1936	1936	1936	11
424	20230825	121400	66484491	1930	1933	1933	1930	1556
425	20230825	121300	63476824	1937	1937	1937	1937	0
426	20230825	121200	63476824	1937	1937	1937	1937	0
427	20230825	121100	63476824	1937	1937	1937	1937	0
428	20230825	121000	63476824	1937	1937	1937	1937	0
429	20230825	120900	63476824	1937	1937	1937	1937	0
430	20230825	120800	63476824	1937	1937	1937	1937	1
431	20230825	120700	63474887	1933	1933	1933	1933	100
432	20230825	120600	63281587	1937	1937	1937	1937	255
433	20230825	120500	62787652	1937	1937	1937	1937	0
434	20230825	120400	62787652	1937	1937	1937	1937	1
435	20230825	120300	62785715	1937	1937	1937	1937	0
436	20230825	120200	62785715	1937	1937	1937	1937	0
437	20230825	120100	62785715	1937	1937	1937	1937	0
438	20230825	120000	62785715	1937	1937	1937	1937	2
439	20230825	115900	62781841	1937	1937	1937	1937	0
440	20230825	115800	62781841	1937	1937	1937	1937	0
441	20230825	115700	62781841	1937	1937	1937	1937	1
442	20230825	115600	62779904	1937	1937	1937	1937	0
443	20230825	115500	62779904	1937	1937	1937	1937	6
444	20230825	115400	62768282	1937	1937	1937	1937	0
445	20230825	115300	62768282	1937	1937	1937	1937	100
446	20230825	115200	62574582	1937	1934	1937	1934	256
447	20230825	115100	62079331	1934	1934	1934	1934	4
448	20230825	115000	62071595	1934	1934	1934	1934	0
449	20230825	114900	62071595	1934	1934	1934	1934	0
450	20230825	114800	62071595	1934	1934	1934	1934	0
451	20230825	114700	62071595	1934	1934	1934	1934	0
452	20230825	114600	62071595	1934	1934	1934	1934	0
453	20230825	114500	62071595	1934	1934	1934	1934	9
454	20230825	114400	62054189	1930	1930	1930	1930	20
455	20230825	114300	62015589	1934	1934	1934	1934	0
456	20230825	114200	62015589	1934	1934	1934	1934	0
457	20230825	114100	62015589	1934	1934	1934	1934	0
458	20230825	114000	62015589	1934	1934	1934	1934	0
459	20230825	113900	62015589	1934	1930	1934	1930	2
460	20230825	113800	62011725	1934	1934	1934	1934	255
461	20230825	113700	61518555	1930	1930	1930	1930	0
462	20230825	113600	61518555	1930	1930	1930	1930	0
463	20230825	113500	61518555	1930	1930	1930	1930	0
464	20230825	113400	61518555	1930	1930	1930	1930	0
465	20230825	113300	61518555	1930	1930	1930	1930	0
466	20230825	113200	61518555	1930	1930	1930	1930	0
467	20230825	113100	61518555	1930	1930	1930	1930	0
468	20230825	113000	61518555	1930	1930	1930	1930	0
469	20230825	112900	61518555	1930	1930	1930	1930	0
470	20230825	112800	61518555	1930	1930	1930	1930	0
471	20230825	112700	61518555	1930	1934	1934	1930	6
472	20230825	112600	61506971	1934	1934	1934	1934	0
473	20230825	112500	61506971	1934	1934	1934	1934	0
474	20230825	112400	61506971	1934	1934	1934	1934	255
475	20230825	112300	61013801	1934	1934	1934	1934	0
476	20230825	112200	61013801	1934	1934	1934	1934	0
477	20230825	112100	61013801	1934	1934	1934	1934	0
478	20230825	112000	61013801	1934	1934	1934	1934	6
479	20230825	111900	61002197	1930	1930	1930	1930	0
480	20230825	111800	61002197	1930	1930	1930	1930	0
481	20230825	111700	61002197	1930	1930	1930	1930	818
482	20230825	111600	59423457	1930	1930	1930	1930	0
483	20230825	111500	59423457	1930	1930	1930	1930	0
484	20230825	111400	59423457	1930	1930	1930	1930	6
485	20230825	111300	59411877	1930	1930	1930	1930	0
486	20230825	111200	59411877	1930	1930	1930	1930	200
487	20230825	111100	59025877	1930	1930	1930	1930	200
488	20230825	111000	58639877	1930	1930	1930	1930	275
489	20230825	110900	58109127	1930	1930	1930	1930	10
490	20230825	110800	58089827	1930	1930	1930	1930	0
491	20230825	110700	58089827	1930	1930	1930	1930	0
492	20230825	110600	58089827	1930	1930	1930	1930	259
493	20230825	110500	57589957	1930	1930	1930	1930	127
494	20230825	110400	57344847	1930	1930	1930	1930	0
495	20230825	110300	57344847	1930	1930	1930	1930	0
496	20230825	110200	57344847	1930	1930	1930	1930	4
497	20230825	110100	57337127	1930	1930	1930	1930	0
498	20230825	110000	57337127	1930	1930	1930	1930	0
499	20230825	105900	57337127	1930	1930	1930	1930	0
500	20230825	105800	57337127	1930	1930	1930	1930	0
501	20230825	105700	57337127	1930	1930	1930	1930	0
502	20230825	105600	57337127	1930	1930	1930	1930	255
503	20230825	105500	56844977	1930	1930	1930	1930	0
504	20230825	105400	56844977	1930	1930	1930	1930	0
505	20230825	105300	56844977	1930	1930	1930	1930	1
506	20230825	105200	56843047	1923	1923	1923	1923	100
507	20230825	105100	56650747	1930	1930	1930	1930	0
508	20230825	105000	56650747	1930	1930	1930	1930	0
509	20230825	104900	56650747	1930	1930	1930	1930	1
510	20230825	104800	56648817	1923	1923	1923	1923	0
511	20230825	104700	56648817	1923	1923	1923	1923	0
512	20230825	104600	56648817	1923	1923	1923	1923	0
513	20230825	104500	56648817	1923	1923	1923	1923	0
514	20230825	104400	56648817	1923	1929	1929	1923	4000
515	20230825	104300	48942211	1930	1930	1930	1930	0
516	20230825	104200	48942211	1930	1930	1930	1930	255
517	20230825	104100	48450061	1930	1930	1930	1930	0
518	20230825	104000	48450061	1930	1930	1930	1930	1
519	20230825	103900	48448131	1930	1930	1930	1930	0
520	20230825	103800	48448131	1930	1930	1930	1930	0
521	20230825	103700	48448131	1930	1930	1930	1930	1
522	20230825	103600	48446201	1930	1930	1930	1930	0
523	20230825	103500	48446201	1930	1930	1930	1930	0
524	20230825	103400	48446201	1930	1930	1930	1930	0
525	20230825	103300	48446201	1930	1930	1930	1930	0
526	20230825	103200	48446201	1930	1930	1930	1930	0
527	20230825	103100	48446201	1930	1930	1930	1930	941
528	20230825	103000	46630071	1930	1930	1930	1930	16
529	20230825	102900	46599191	1930	1930	1930	1930	0
530	20230825	102800	46599191	1930	1930	1930	1930	255
531	20230825	102700	46107041	1930	1930	1930	1930	0
532	20230825	102600	46107041	1930	1930	1930	1930	0
533	20230825	102500	46107041	1930	1930	1930	1930	0
534	20230825	102400	46107041	1930	1930	1930	1930	1
535	20230825	102300	46105111	1930	1930	1930	1930	0
536	20230825	102200	46105111	1930	1930	1930	1930	20
537	20230825	102100	46066511	1930	1930	1930	1930	0
538	20230825	102000	46066511	1930	1930	1930	1930	9
539	20230825	101900	46049141	1930	1930	1930	1930	11
540	20230825	101800	46027911	1930	1930	1930	1930	0
541	20230825	101700	46027911	1930	1930	1930	1930	0
542	20230825	101600	46027911	1930	1930	1930	1930	0
543	20230825	101500	46027911	1930	1930	1930	1930	4
544	20230825	101400	46020191	1930	1930	1930	1930	301
545	20230825	101300	45439261	1930	1930	1930	1930	0
546	20230825	101200	45439261	1930	1930	1930	1930	1
547	20230825	101100	45437331	1930	1930	1930	1930	0
548	20230825	101000	45437331	1930	1930	1930	1930	3
549	20230825	100900	45431541	1930	1933	1933	1930	276
550	20230825	100800	44898042	1933	1933	1933	1933	11
551	20230825	100700	44876779	1933	1933	1933	1933	14
552	20230825	100600	44849717	1933	1934	1934	1933	275
553	20230825	100500	44317880	1935	1937	1937	1935	111
554	20230825	100400	44103061	1935	1935	1935	1935	0
555	20230825	100300	44103061	1935	1935	1935	1935	0
556	20230825	100200	44103061	1935	1935	1935	1935	0
557	20230825	100100	44103061	1935	1934	1935	1934	2
558	20230825	100000	44099192	1934	1934	1934	1934	50
559	20230825	095900	44002492	1937	1937	1937	1935	218
560	20230825	095800	43580532	1937	1937	1937	1937	0
561	20230825	095700	43580532	1937	1937	1937	1937	59
562	20230825	095600	43466249	1937	1937	1937	1937	0
563	20230825	095500	43466249	1937	1937	1937	1937	39
564	20230825	095400	43390706	1935	1937	1937	1935	102
565	20230825	095300	43193332	1935	1935	1935	1935	50
566	20230825	095200	43096582	1938	1938	1938	1938	131
567	20230825	095100	42842704	1938	1938	1938	1938	197
568	20230825	095000	42460918	1938	1938	1938	1938	82
569	20230825	094900	42302002	1938	1937	1938	1935	584
570	20230825	094800	41170256	1935	1938	1938	1935	1017
571	20230825	094700	39199499	1938	1936	1938	1936	277
572	20230825	094600	38662834	1937	1937	1937	1937	112
573	20230825	094500	38445890	1937	1937	1937	1937	84
574	20230825	094400	38283182	1937	1937	1937	1937	51
575	20230825	094300	38184395	1937	1937	1937	1937	99
576	20230825	094200	37992632	1937	1929	1937	1929	133
577	20230825	094100	37735037	1936	1936	1936	1936	0
578	20230825	094000	37735037	1936	1936	1936	1936	0
579	20230825	093900	37735037	1936	1936	1936	1936	303
580	20230825	093800	37148429	1936	1936	1936	1936	0
581	20230825	093700	37148429	1936	1936	1936	1936	132
582	20230825	093600	36892877	1936	1936	1936	1936	0
583	20230825	093500	36892877	1936	1936	1936	1936	0
584	20230825	093400	36892877	1936	1936	1936	1936	314
585	20230825	093300	36284973	1936	1936	1936	1936	0
586	20230825	093200	36284973	1936	1936	1936	1936	332
587	20230825	093100	35642221	1936	1936	1936	1936	0
588	20230825	093000	35642221	1936	1935	1936	1935	825
589	20230825	092900	34045485	1934	1934	1934	1934	0
590	20230825	092800	34045485	1934	1934	1934	1934	2000
591	20230825	092700	30177485	1934	1934	1934	1934	2
592	20230825	092600	30173617	1934	1934	1934	1934	0
593	20230825	092500	30173617	1934	1934	1934	1934	11
594	20230825	092400	30152343	1923	1924	1924	1923	119
595	20230825	092300	29923505	1923	1925	1925	1923	1942
596	20230825	092200	26188781	1925	1925	1925	1925	4
597	20230825	092100	26181081	1925	1925	1925	1925	1
598	20230825	092000	26179156	1925	1925	1925	1925	157
599	20230825	091900	25876931	1927	1927	1927	1927	0
600	20230825	091800	25876931	1927	1925	1935	1925	1337
601	20230825	091700	23301882	1924	1929	1929	1924	1300
602	20230825	091600	20799010	1943	1943	1943	1943	0
603	20230825	091500	20799010	1943	1943	1943	1943	0
604	20230825	091400	20799010	1943	1935	1943	1935	499
605	20230825	091300	19830579	1935	1935	1935	1935	127
606	20230825	091200	19584834	1932	1933	1933	1932	805
607	20230825	091100	18029193	1932	1933	1933	1932	785
608	20230825	091000	16512237	1933	1934	1934	1933	2000
609	20230825	090900	12645572	1932	1932	1932	1932	0
610	20230825	090800	12645572	1932	1931	1932	1931	217
611	20230825	090700	12226540	1937	1937	1937	1937	0
612	20230825	090600	12226540	1937	1937	1937	1937	0
613	20230825	090500	12226540	1937	1934	1937	1933	89
614	20230825	090400	12054190	1922	1935	1935	1921	611
615	20230825	090300	10878570	1935	1935	1935	1935	15
616	20230825	090200	10849545	1935	1935	1935	1935	0
617	20230825	090100	10849545	1935	1935	1935	1935	0
618	20230825	090000	10849545	1935	1935	1935	1935	5507