KissMeData/335870/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	204100	26299174	1940	1940	1940	1940	7
3	20230818	204000	26299174	1940	1940	1940	1940	0
4	20230818	203900	26299174	1940	1940	1940	1940	0
5	20230818	203800	26299174	1940	1940	1940	1940	0
6	20230818	203700	26299174	1940	1940	1940	1940	0
7	20230818	203600	26299174	1940	1940	1940	1940	0
8	20230818	203500	26299174	1940	1940	1940	1940	0
9	20230818	203400	26299174	1940	1940	1940	1940	0
10	20230818	203300	26299174	1940	1940	1940	1940	0
11	20230818	203200	26299174	1940	1940	1940	1940	0
12	20230818	203100	26299174	1940	1940	1940	1940	0
13	20230818	203000	26299174	1940	1940	1940	1940	0
14	20230818	202900	26299174	1940	1940	1940	1940	0
15	20230818	202800	26299174	1940	1940	1940	1940	0
16	20230818	202700	26299174	1940	1940	1940	1940	0
17	20230818	202600	26299174	1940	1940	1940	1940	0
18	20230818	202500	26299174	1940	1940	1940	1940	0
19	20230818	202400	26299174	1940	1940	1940	1940	0
20	20230818	202300	26299174	1940	1940	1940	1940	0
21	20230818	202200	26299174	1940	1940	1940	1940	0
22	20230818	202100	26299174	1940	1940	1940	1940	0
23	20230818	202000	26299174	1940	1940	1940	1940	0
24	20230818	201900	26299174	1940	1940	1940	1940	0
25	20230818	201800	26299174	1940	1940	1940	1940	0
26	20230818	201700	26299174	1940	1940	1940	1940	0
27	20230818	201600	26299174	1940	1940	1940	1940	0
28	20230818	201500	26299174	1940	1940	1940	1940	0
29	20230818	201400	26299174	1940	1940	1940	1940	0
30	20230818	201300	26299174	1940	1940	1940	1940	0
31	20230818	201200	26299174	1940	1940	1940	1940	0
32	20230818	201100	26299174	1940	1940	1940	1940	7
33	20230818	201000	26299174	1940	1940	1940	1940	0
34	20230818	200900	26299174	1940	1940	1940	1940	0
35	20230818	200800	26299174	1940	1940	1940	1940	0
36	20230818	200700	26299174	1940	1940	1940	1940	0
37	20230818	200600	26299174	1940	1940	1940	1940	0
38	20230818	200500	26299174	1940	1940	1940	1940	0
39	20230818	200400	26299174	1940	1940	1940	1940	0
40	20230818	200300	26299174	1940	1940	1940	1940	0
41	20230818	200200	26299174	1940	1940	1940	1940	0
42	20230818	200100	26299174	1940	1940	1940	1940	0
43	20230818	200000	26299174	1940	1940	1940	1940	0
44	20230818	195900	26299174	1940	1940	1940	1940	0
45	20230818	195800	26299174	1940	1940	1940	1940	0
46	20230818	195700	26299174	1940	1940	1940	1940	0
47	20230818	195600	26299174	1940	1940	1940	1940	0
48	20230818	195500	26299174	1940	1940	1940	1940	0
49	20230818	195400	26299174	1940	1940	1940	1940	0
50	20230818	195300	26299174	1940	1940	1940	1940	0
51	20230818	195200	26299174	1940	1940	1940	1940	0
52	20230818	195100	26299174	1940	1940	1940	1940	0
53	20230818	195000	26299174	1940	1940	1940	1940	0
54	20230818	194900	26299174	1940	1940	1940	1940	0
55	20230818	194800	26299174	1940	1940	1940	1940	0
56	20230818	194700	26299174	1940	1940	1940	1940	0
57	20230818	194600	26299174	1940	1940	1940	1940	0
58	20230818	194500	26299174	1940	1940	1940	1940	0
59	20230818	194400	26299174	1940	1940	1940	1940	0
60	20230818	194300	26299174	1940	1940	1940	1940	0
61	20230818	194200	26299174	1940	1940	1940	1940	0
62	20230818	194100	26299174	1940	1940	1940	1940	7
63	20230818	194000	26299174	1940	1940	1940	1940	0
64	20230818	193900	26299174	1940	1940	1940	1940	0
65	20230818	193800	26299174	1940	1940	1940	1940	0
66	20230818	193700	26299174	1940	1940	1940	1940	0
67	20230818	193600	26299174	1940	1940	1940	1940	0
68	20230818	193500	26299174	1940	1940	1940	1940	0
69	20230818	193400	26299174	1940	1940	1940	1940	0
70	20230818	193300	26299174	1940	1940	1940	1940	0
71	20230818	193200	26299174	1940	1940	1940	1940	0
72	20230818	193100	26299174	1940	1940	1940	1940	0
73	20230818	193000	26299174	1940	1940	1940	1940	0
74	20230818	192900	26299174	1940	1940	1940	1940	0
75	20230818	192800	26299174	1940	1940	1940	1940	0
76	20230818	192700	26299174	1940	1940	1940	1940	0
77	20230818	192600	26299174	1940	1940	1940	1940	0
78	20230818	192500	26299174	1940	1940	1940	1940	0
79	20230818	192400	26299174	1940	1940	1940	1940	0
80	20230818	192300	26299174	1940	1940	1940	1940	0
81	20230818	192200	26299174	1940	1940	1940	1940	0
82	20230818	192100	26299174	1940	1940	1940	1940	0
83	20230818	192000	26299174	1940	1940	1940	1940	0
84	20230818	191900	26299174	1940	1940	1940	1940	0
85	20230818	191800	26299174	1940	1940	1940	1940	0
86	20230818	191700	26299174	1940	1940	1940	1940	0
87	20230818	191600	26299174	1940	1940	1940	1940	0
88	20230818	191500	26299174	1940	1940	1940	1940	0
89	20230818	191400	26299174	1940	1940	1940	1940	0
90	20230818	191300	26299174	1940	1940	1940	1940	0
91	20230818	191200	26299174	1940	1940	1940	1940	0
92	20230818	191100	26299174	1940	1940	1940	1940	7
93	20230818	191000	26299174	1940	1940	1940	1940	0
94	20230818	190900	26299174	1940	1940	1940	1940	0
95	20230818	190800	26299174	1940	1940	1940	1940	0
96	20230818	190700	26299174	1940	1940	1940	1940	0
97	20230818	190600	26299174	1940	1940	1940	1940	0
98	20230818	190500	26299174	1940	1940	1940	1940	0
99	20230818	190400	26299174	1940	1940	1940	1940	0
100	20230818	190300	26299174	1940	1940	1940	1940	0
101	20230818	190200	26299174	1940	1940	1940	1940	0
102	20230818	190100	26299174	1940	1940	1940	1940	0
103	20230818	190000	26299174	1940	1940	1940	1940	0
104	20230818	185900	26299174	1940	1940	1940	1940	0
105	20230818	185800	26299174	1940	1940	1940	1940	0
106	20230818	185700	26299174	1940	1940	1940	1940	0
107	20230818	185600	26299174	1940	1940	1940	1940	0
108	20230818	185500	26299174	1940	1940	1940	1940	0
109	20230818	185400	26299174	1940	1940	1940	1940	0
110	20230818	185300	26299174	1940	1940	1940	1940	0
111	20230818	185200	26299174	1940	1940	1940	1940	0
112	20230818	185100	26299174	1940	1940	1940	1940	0
113	20230818	185000	26299174	1940	1940	1940	1940	0
114	20230818	184900	26299174	1940	1940	1940	1940	0
115	20230818	184800	26299174	1940	1940	1940	1940	0
116	20230818	184700	26299174	1940	1940	1940	1940	0
117	20230818	184600	26299174	1940	1940	1940	1940	0
118	20230818	184500	26299174	1940	1940	1940	1940	0
119	20230818	184400	26299174	1940	1940	1940	1940	0
120	20230818	184300	26299174	1940	1940	1940	1940	0
121	20230818	184200	26299174	1940	1940	1940	1940	0
122	20230818	184100	26299174	1940	1940	1940	1940	7
123	20230818	184000	26299174	1940	1940	1940	1940	0
124	20230818	183900	26299174	1940	1940	1940	1940	0
125	20230818	183800	26299174	1940	1940	1940	1940	0
126	20230818	183700	26299174	1940	1940	1940	1940	0
127	20230818	183600	26299174	1940	1940	1940	1940	0
128	20230818	183500	26299174	1940	1940	1940	1940	0
129	20230818	183400	26299174	1940	1940	1940	1940	0
130	20230818	183300	26299174	1940	1940	1940	1940	0
131	20230818	183200	26299174	1940	1940	1940	1940	0
132	20230818	183100	26299174	1940	1940	1940	1940	0
133	20230818	183000	26299174	1940	1940	1940	1940	0
134	20230818	182900	26299174	1940	1940	1940	1940	0
135	20230818	182800	26299174	1940	1940	1940	1940	0
136	20230818	182700	26299174	1940	1940	1940	1940	0
137	20230818	182600	26299174	1940	1940	1940	1940	0
138	20230818	182500	26299174	1940	1940	1940	1940	0
139	20230818	182400	26299174	1940	1940	1940	1940	0
140	20230818	182300	26299174	1940	1940	1940	1940	0
141	20230818	182200	26299174	1940	1940	1940	1940	0
142	20230818	182100	26299174	1940	1940	1940	1940	0
143	20230818	182000	26299174	1940	1940	1940	1940	0
144	20230818	181900	26299174	1940	1940	1940	1940	0
145	20230818	181800	26299174	1940	1940	1940	1940	0
146	20230818	181700	26299174	1940	1940	1940	1940	0
147	20230818	181600	26299174	1940	1940	1940	1940	0
148	20230818	181500	26299174	1940	1940	1940	1940	0
149	20230818	181400	26299174	1940	1940	1940	1940	0
150	20230818	181300	26299174	1940	1940	1940	1940	0
151	20230818	181200	26299174	1940	1940	1940	1940	0
152	20230818	181100	26299174	1940	1940	1940	1940	7
153	20230818	181000	26299174	1940	1940	1940	1940	0
154	20230818	180900	26299174	1940	1940	1940	1940	0
155	20230818	180800	26299174	1940	1940	1940	1940	0
156	20230818	180700	26299174	1940	1940	1940	1940	0
157	20230818	180600	26299174	1940	1940	1940	1940	0
158	20230818	180500	26299174	1940	1940	1940	1940	0
159	20230818	180400	26299174	1940	1940	1940	1940	0
160	20230818	180300	26299174	1940	1940	1940	1940	0
161	20230818	180200	26299174	1940	1940	1940	1940	0
162	20230818	180100	26299174	1940	1940	1940	1940	0
163	20230818	180000	26299174	1940	1940	1940	1940	0
164	20230818	175900	26299174	1940	1940	1940	1940	0
165	20230818	175800	26299174	1940	1940	1940	1940	0
166	20230818	175700	26299174	1940	1940	1940	1940	0
167	20230818	175600	26299174	1940	1940	1940	1940	0
168	20230818	175500	26299174	1940	1940	1940	1940	0
169	20230818	175400	26299174	1940	1940	1940	1940	0
170	20230818	175300	26299174	1940	1940	1940	1940	0
171	20230818	175200	26299174	1940	1940	1940	1940	0
172	20230818	175100	26299174	1940	1940	1940	1940	0
173	20230818	175000	26299174	1940	1940	1940	1940	0
174	20230818	174900	26299174	1940	1940	1940	1940	0
175	20230818	174800	26299174	1940	1940	1940	1940	0
176	20230818	174700	26299174	1940	1940	1940	1940	0
177	20230818	174600	26299174	1940	1940	1940	1940	0
178	20230818	174500	26299174	1940	1940	1940	1940	0
179	20230818	174400	26299174	1940	1940	1940	1940	0
180	20230818	174300	26299174	1940	1940	1940	1940	0
181	20230818	174200	26299174	1940	1940	1940	1940	0
182	20230818	174100	26299174	1940	1940	1940	1940	7
183	20230818	174000	26299174	1940	1940	1940	1940	0
184	20230818	173900	26299174	1940	1940	1940	1940	0
185	20230818	173800	26299174	1940	1940	1940	1940	0
186	20230818	173700	26299174	1940	1940	1940	1940	0
187	20230818	173600	26299174	1940	1940	1940	1940	0
188	20230818	173500	26299174	1940	1940	1940	1940	0
189	20230818	173400	26299174	1940	1940	1940	1940	0
190	20230818	173300	26299174	1940	1940	1940	1940	0
191	20230818	173200	26299174	1940	1940	1940	1940	0
192	20230818	173100	26299174	1940	1940	1940	1940	0
193	20230818	173000	26299174	1940	1940	1940	1940	0
194	20230818	172900	26299174	1940	1940	1940	1940	0
195	20230818	172800	26299174	1940	1940	1940	1940	0
196	20230818	172700	26299174	1940	1940	1940	1940	0
197	20230818	172600	26299174	1940	1940	1940	1940	0
198	20230818	172500	26299174	1940	1940	1940	1940	0
199	20230818	172400	26299174	1940	1940	1940	1940	0
200	20230818	172300	26299174	1940	1940	1940	1940	0
201	20230818	172200	26299174	1940	1940	1940	1940	0
202	20230818	172100	26299174	1940	1940	1940	1940	0
203	20230818	172000	26299174	1940	1940	1940	1940	0
204	20230818	171900	26299174	1940	1940	1940	1940	0
205	20230818	171800	26299174	1940	1940	1940	1940	0
206	20230818	171700	26299174	1940	1940	1940	1940	0
207	20230818	171600	26299174	1940	1940	1940	1940	0
208	20230818	171500	26299174	1940	1940	1940	1940	0
209	20230818	171400	26299174	1940	1940	1940	1940	0
210	20230818	171300	26299174	1940	1940	1940	1940	0
211	20230818	171200	26299174	1940	1940	1940	1940	0
212	20230818	171100	26299174	1940	1940	1940	1940	7
213	20230818	171000	26299174	1940	1940	1940	1940	0
214	20230818	170900	26299174	1940	1940	1940	1940	0
215	20230818	170800	26299174	1940	1940	1940	1940	0
216	20230818	170700	26299174	1940	1940	1940	1940	0
217	20230818	170600	26299174	1940	1940	1940	1940	0
218	20230818	170500	26299174	1940	1940	1940	1940	0
219	20230818	170400	26299174	1940	1940	1940	1940	0
220	20230818	170300	26299174	1940	1940	1940	1940	0
221	20230818	170200	26299174	1940	1940	1940	1940	0
222	20230818	170100	26299174	1940	1940	1940	1940	0
223	20230818	170000	26299174	1940	1940	1940	1940	0
224	20230818	165900	26299174	1940	1940	1940	1940	0
225	20230818	165800	26299174	1940	1940	1940	1940	0
226	20230818	165700	26299174	1940	1940	1940	1940	0
227	20230818	165600	26299174	1940	1940	1940	1940	0
228	20230818	165500	26299174	1940	1940	1940	1940	0
229	20230818	165400	26299174	1940	1940	1940	1940	0
230	20230818	165300	26299174	1940	1940	1940	1940	0
231	20230818	165200	26299174	1940	1940	1940	1940	0
232	20230818	165100	26299174	1940	1940	1940	1940	0
233	20230818	165000	26299174	1940	1940	1940	1940	0
234	20230818	164900	26299174	1940	1940	1940	1940	0
235	20230818	164800	26299174	1940	1940	1940	1940	0
236	20230818	164700	26299174	1940	1940	1940	1940	0
237	20230818	164600	26299174	1940	1940	1940	1940	0
238	20230818	164500	26299174	1940	1940	1940	1940	0
239	20230818	164400	26299174	1940	1940	1940	1940	0
240	20230818	164300	26299174	1940	1940	1940	1940	0
241	20230818	164200	26299174	1940	1940	1940	1940	0
242	20230818	164100	26299174	1940	1940	1940	1940	7
243	20230818	164000	26299174	1940	1940	1940	1940	0
244	20230818	163900	26299174	1940	1940	1940	1940	0
245	20230818	163800	26299174	1940	1940	1940	1940	0
246	20230818	163700	26299174	1940	1940	1940	1940	0
247	20230818	163600	26299174	1940	1940	1940	1940	0
248	20230818	163500	26299174	1940	1940	1940	1940	0
249	20230818	163400	26299174	1940	1940	1940	1940	0
250	20230818	163300	26299174	1940	1940	1940	1940	0
251	20230818	163200	26299174	1940	1940	1940	1940	0
252	20230818	163100	26299174	1940	1940	1940	1940	0
253	20230818	163000	26299174	1940	1940	1940	1940	0
254	20230818	162900	26299174	1940	1940	1940	1940	0
255	20230818	162800	26299174	1940	1940	1940	1940	0
256	20230818	162700	26299174	1940	1940	1940	1940	0
257	20230818	162600	26299174	1940	1940	1940	1940	0
258	20230818	162500	26299174	1940	1940	1940	1940	0
259	20230818	162400	26299174	1940	1940	1940	1940	0
260	20230818	162300	26299174	1940	1940	1940	1940	0
261	20230818	162200	26299174	1940	1940	1940	1940	0
262	20230818	162100	26299174	1940	1940	1940	1940	0
263	20230818	162000	26299174	1940	1940	1940	1940	0
264	20230818	161900	26299174	1940	1940	1940	1940	0
265	20230818	161800	26299174	1940	1940	1940	1940	0
266	20230818	161700	26299174	1940	1940	1940	1940	0
267	20230818	161600	26299174	1940	1940	1940	1940	0
268	20230818	161500	26299174	1940	1940	1940	1940	0
269	20230818	161400	26299174	1940	1940	1940	1940	0
270	20230818	161300	26299174	1940	1940	1940	1940	0
271	20230818	161200	26299174	1940	1940	1940	1940	0
272	20230818	161100	26299174	1940	1940	1940	1940	7
273	20230818	161000	26299174	1940	1940	1940	1940	0
274	20230818	160900	26299174	1940	1940	1940	1940	0
275	20230818	160800	26299174	1940	1940	1940	1940	0
276	20230818	160700	26299174	1940	1940	1940	1940	0
277	20230818	160600	26299174	1940	1940	1940	1940	0
278	20230818	160500	26299174	1940	1940	1940	1940	0
279	20230818	160400	26299174	1940	1940	1940	1940	0
280	20230818	160300	26299174	1940	1940	1940	1940	0
281	20230818	160200	26299174	1940	1940	1940	1940	0
282	20230818	160100	26299174	1940	1940	1940	1940	0
283	20230818	160000	26299174	1940	1940	1940	1940	0
284	20230818	155900	26299174	1940	1940	1940	1940	0
285	20230818	155800	26299174	1940	1940	1940	1940	0
286	20230818	155700	26299174	1940	1940	1940	1940	0
287	20230818	155600	26299174	1940	1940	1940	1940	0
288	20230818	155500	26299174	1940	1940	1940	1940	0
289	20230818	155400	26299174	1940	1940	1940	1940	0
290	20230818	155300	26299174	1940	1940	1940	1940	0
291	20230818	155200	26299174	1940	1940	1940	1940	0
292	20230818	155100	26299174	1940	1940	1940	1940	0
293	20230818	155000	26299174	1940	1940	1940	1940	0
294	20230818	154900	26299174	1940	1940	1940	1940	0
295	20230818	154800	26299174	1940	1940	1940	1940	0
296	20230818	154700	26299174	1940	1940	1940	1940	0
297	20230818	154600	26299174	1940	1940	1940	1940	0
298	20230818	154500	26299174	1940	1940	1940	1940	0
299	20230818	154400	26299174	1940	1940	1940	1940	0
300	20230818	154300	26299174	1940	1940	1940	1940	0
301	20230818	154200	26299174	1940	1940	1940	1940	0
302	20230818	154100	26299174	1940	1940	1940	1940	7
303	20230818	154000	26299174	1940	1940	1940	1940	0
304	20230818	153900	26299174	1940	1940	1940	1940	0
305	20230818	153800	26299174	1940	1940	1940	1940	0
306	20230818	153700	26299174	1940	1940	1940	1940	0
307	20230818	153600	26299174	1940	1940	1940	1940	0
308	20230818	153500	26299174	1940	1940	1940	1940	0
309	20230818	153400	26299174	1940	1940	1940	1940	0
310	20230818	153300	26299174	1940	1940	1940	1940	0
311	20230818	153200	26299174	1940	1940	1940	1940	0
312	20230818	153100	26299174	1940	1940	1940	1940	0
313	20230818	153000	26299174	1940	1940	1940	1940	7
314	20230818	152900	26285594	1945	1945	1945	1945	0
315	20230818	152800	26285594	1945	1945	1945	1945	0
316	20230818	152700	26285594	1945	1945	1945	1945	0
317	20230818	152600	26285594	1945	1945	1945	1945	0
318	20230818	152500	26285594	1945	1945	1945	1945	0
319	20230818	152400	26285594	1945	1945	1945	1945	0
320	20230818	152300	26285594	1945	1945	1945	1945	0
321	20230818	152200	26285594	1945	1945	1945	1945	0
322	20230818	152100	26285594	1945	1945	1945	1945	0
323	20230818	152000	26285594	1945	1945	1945	1945	0
324	20230818	151900	26285594	1945	1945	1945	1945	0
325	20230818	151800	26285594	1945	1939	1945	1939	121
326	20230818	151700	26050820	1939	1914	1939	1914	1234
327	20230818	151600	23684314	1914	1914	1914	1914	0
328	20230818	151500	23684314	1914	1914	1914	1914	0
329	20230818	151400	23684314	1914	1914	1914	1914	2
330	20230818	151300	23680486	1914	1914	1914	1914	0
331	20230818	151200	23680486	1914	1914	1914	1914	0
332	20230818	151100	23680486	1914	1914	1914	1914	0
333	20230818	151000	23680486	1914	1914	1914	1914	0
334	20230818	150900	23680486	1914	1914	1914	1914	0
335	20230818	150800	23680486	1914	1914	1914	1914	0
336	20230818	150700	23680486	1914	1914	1914	1914	0
337	20230818	150600	23680486	1914	1914	1914	1914	0
338	20230818	150500	23680486	1914	1914	1914	1914	68
339	20230818	150400	23550334	1914	1914	1914	1914	0
340	20230818	150300	23550334	1914	1914	1914	1914	3
341	20230818	150200	23544592	1914	1914	1914	1914	2
342	20230818	150100	23540764	1913	1913	1913	1913	0
343	20230818	150000	23540764	1913	1913	1913	1913	14
344	20230818	145900	23513982	1913	1913	1913	1913	0
345	20230818	145800	23513982	1913	1913	1913	1913	0
346	20230818	145700	23513982	1913	1913	1913	1913	0
347	20230818	145600	23513982	1913	1913	1913	1913	0
348	20230818	145500	23513982	1913	1913	1913	1913	0
349	20230818	145400	23513982	1913	1913	1913	1913	0
350	20230818	145300	23513982	1913	1913	1913	1913	4
351	20230818	145200	23506330	1914	1914	1914	1914	0
352	20230818	145100	23506330	1914	1914	1914	1914	0
353	20230818	145000	23506330	1914	1914	1914	1914	0
354	20230818	144900	23506330	1914	1914	1914	1914	0
355	20230818	144800	23506330	1914	1914	1914	1914	0
356	20230818	144700	23506330	1914	1914	1914	1914	0
357	20230818	144600	23506330	1914	1914	1914	1914	0
358	20230818	144500	23506330	1914	1914	1914	1914	0
359	20230818	144400	23506330	1914	1914	1914	1914	902
360	20230818	144300	21779902	1914	1914	1914	1914	0
361	20230818	144200	21779902	1914	1914	1914	1914	0
362	20230818	144100	21779902	1914	1914	1914	1914	0
363	20230818	144000	21779902	1914	1914	1914	1914	0
364	20230818	143900	21779902	1914	1914	1914	1914	0
365	20230818	143800	21779902	1914	1914	1914	1914	0
366	20230818	143700	21779902	1914	1914	1914	1914	0
367	20230818	143600	21779902	1914	1914	1914	1914	0
368	20230818	143500	21779902	1914	1914	1914	1914	0
369	20230818	143400	21779902	1914	1914	1914	1914	0
370	20230818	143300	21779902	1914	1914	1914	1914	0
371	20230818	143200	21779902	1914	1914	1914	1914	0
372	20230818	143100	21779902	1914	1914	1914	1914	0
373	20230818	143000	21779902	1914	1914	1914	1914	0
374	20230818	142900	21779902	1914	1914	1914	1914	0
375	20230818	142800	21779902	1914	1914	1914	1914	0
376	20230818	142700	21779902	1914	1914	1914	1914	3
377	20230818	142600	21774160	1915	1915	1915	1915	0
378	20230818	142500	21774160	1915	1915	1915	1915	0
379	20230818	142400	21774160	1915	1915	1915	1915	0
380	20230818	142300	21774160	1915	1915	1915	1915	0
381	20230818	142200	21774160	1915	1915	1915	1915	0
382	20230818	142100	21774160	1915	1915	1915	1915	0
383	20230818	142000	21774160	1915	1915	1915	1915	28
384	20230818	141900	21720540	1915	1915	1915	1915	0
385	20230818	141800	21720540	1915	1915	1915	1915	0
386	20230818	141700	21720540	1915	1915	1915	1915	2
387	20230818	141600	21716710	1916	1916	1916	1916	0
388	20230818	141500	21716710	1916	1916	1916	1916	9
389	20230818	141400	21699466	1917	1917	1917	1917	0
390	20230818	141300	21699466	1917	1917	1917	1917	0
391	20230818	141200	21699466	1917	1917	1917	1917	0
392	20230818	141100	21699466	1917	1917	1917	1917	0
393	20230818	141000	21699466	1917	1917	1917	1917	38
394	20230818	140900	21626620	1914	1914	1914	1914	0
395	20230818	140800	21626620	1914	1914	1914	1914	0
396	20230818	140700	21626620	1914	1914	1914	1914	0
397	20230818	140600	21626620	1914	1914	1914	1914	0
398	20230818	140500	21626620	1914	1914	1914	1914	1
399	20230818	140400	21624706	1914	1914	1914	1914	0
400	20230818	140300	21624706	1914	1914	1914	1914	0
401	20230818	140200	21624706	1914	1914	1914	1914	0
402	20230818	140100	21624706	1914	1914	1914	1914	0
403	20230818	140000	21624706	1914	1914	1914	1914	2
404	20230818	135900	21620878	1915	1915	1915	1915	0
405	20230818	135800	21620878	1915	1915	1915	1915	0
406	20230818	135700	21620878	1915	1915	1915	1915	0
407	20230818	135600	21620878	1915	1915	1915	1915	0
408	20230818	135500	21620878	1915	1917	1917	1915	64
409	20230818	135400	21498194	1917	1917	1917	1917	0
410	20230818	135300	21498194	1917	1917	1917	1917	0
411	20230818	135200	21498194	1917	1917	1917	1917	0
412	20230818	135100	21498194	1917	1917	1917	1917	10
413	20230818	135000	21479024	1918	1918	1918	1918	0
414	20230818	134900	21479024	1918	1918	1918	1918	0
415	20230818	134800	21479024	1918	1918	1918	1918	0
416	20230818	134700	21479024	1918	1918	1918	1918	0
417	20230818	134600	21479024	1918	1918	1918	1918	0
418	20230818	134500	21479024	1918	1918	1918	1918	0
419	20230818	134400	21479024	1918	1918	1918	1918	0
420	20230818	134300	21479024	1918	1918	1918	1918	0
421	20230818	134200	21479024	1918	1918	1918	1918	0
422	20230818	134100	21479024	1918	1918	1918	1918	0
423	20230818	134000	21479024	1918	1918	1918	1918	0
424	20230818	133900	21479024	1918	1918	1918	1918	0
425	20230818	133800	21479024	1918	1918	1918	1918	1
426	20230818	133700	21477106	1918	1918	1918	1918	0
427	20230818	133600	21477106	1918	1918	1918	1918	0
428	20230818	133500	21477106	1918	1918	1918	1918	124
429	20230818	133400	21239274	1918	1918	1918	1918	0
430	20230818	133300	21239274	1918	1908	1918	1908	50
431	20230818	133200	21143604	1893	1893	1893	1893	0
432	20230818	133100	21143604	1893	1893	1893	1893	0
433	20230818	133000	21143604	1893	1893	1893	1893	0
434	20230818	132900	21143604	1893	1893	1893	1893	0
435	20230818	132800	21143604	1893	1893	1893	1893	0
436	20230818	132700	21143604	1893	1893	1893	1893	0
437	20230818	132600	21143604	1893	1893	1893	1893	0
438	20230818	132500	21143604	1893	1893	1893	1893	0
439	20230818	132400	21143604	1893	1893	1893	1893	0
440	20230818	132300	21143604	1893	1893	1893	1893	0
441	20230818	132200	21143604	1893	1893	1893	1893	0
442	20230818	132100	21143604	1893	1893	1893	1893	0
443	20230818	132000	21143604	1893	1893	1893	1893	0
444	20230818	131900	21143604	1893	1893	1893	1893	0
445	20230818	131800	21143604	1893	1893	1893	1893	0
446	20230818	131700	21143604	1893	1893	1893	1893	0
447	20230818	131600	21143604	1893	1893	1893	1893	0
448	20230818	131500	21143604	1893	1893	1893	1893	0
449	20230818	131400	21143604	1893	1893	1893	1893	0
450	20230818	131300	21143604	1893	1893	1893	1893	0
451	20230818	131200	21143604	1893	1893	1893	1893	0
452	20230818	131100	21143604	1893	1893	1893	1893	0
453	20230818	131000	21143604	1893	1893	1893	1893	0
454	20230818	130900	21143604	1893	1893	1893	1893	0
455	20230818	130800	21143604	1893	1893	1893	1893	0
456	20230818	130700	21143604	1893	1893	1893	1893	0
457	20230818	130600	21143604	1893	1893	1893	1893	0
458	20230818	130500	21143604	1893	1893	1893	1893	0
459	20230818	130400	21143604	1893	1893	1893	1893	0
460	20230818	130300	21143604	1893	1893	1893	1893	0
461	20230818	130200	21143604	1893	1893	1893	1893	0
462	20230818	130100	21143604	1893	1893	1893	1893	0
463	20230818	130000	21143604	1893	1893	1893	1893	0
464	20230818	125900	21143604	1893	1893	1893	1893	114
465	20230818	125800	20927802	1893	1893	1893	1893	0
466	20230818	125700	20927802	1893	1892	1893	1892	3
467	20230818	125600	20922125	1892	1892	1892	1892	0
468	20230818	125500	20922125	1892	1892	1892	1892	32
469	20230818	125400	20861581	1895	1895	1895	1895	0
470	20230818	125300	20861581	1895	1895	1895	1895	0
471	20230818	125200	20861581	1895	1896	1896	1895	792
472	20230818	125100	19360591	1895	1895	1895	1895	0
473	20230818	125000	19360591	1895	1895	1895	1895	0
474	20230818	124900	19360591	1895	1895	1895	1895	0
475	20230818	124800	19360591	1895	1895	1895	1895	0
476	20230818	124700	19360591	1895	1895	1895	1895	0
477	20230818	124600	19360591	1895	1895	1895	1895	0
478	20230818	124500	19360591	1895	1895	1895	1895	0
479	20230818	124400	19360591	1895	1895	1895	1895	0
480	20230818	124300	19360591	1895	1895	1895	1895	0
481	20230818	124200	19360591	1895	1895	1895	1895	0
482	20230818	124100	19360591	1895	1895	1895	1895	0
483	20230818	124000	19360591	1895	1895	1895	1895	0
484	20230818	123900	19360591	1895	1895	1895	1895	0
485	20230818	123800	19360591	1895	1895	1895	1895	123
486	20230818	123700	19127506	1907	1907	1907	1907	0
487	20230818	123600	19127506	1907	1907	1907	1907	0
488	20230818	123500	19127506	1907	1907	1907	1907	0
489	20230818	123400	19127506	1907	1907	1907	1907	0
490	20230818	123300	19127506	1907	1907	1907	1907	0
491	20230818	123200	19127506	1907	1907	1907	1907	0
492	20230818	123100	19127506	1907	1907	1907	1907	0
493	20230818	123000	19127506	1907	1907	1907	1907	9
494	20230818	122900	19110343	1908	1908	1908	1908	0
495	20230818	122800	19110343	1908	1908	1908	1908	0
496	20230818	122700	19110343	1908	1908	1908	1908	0
497	20230818	122600	19110343	1908	1908	1908	1908	0
498	20230818	122500	19110343	1908	1908	1908	1908	0
499	20230818	122400	19110343	1908	1908	1908	1908	0
500	20230818	122300	19110343	1908	1908	1908	1908	0
501	20230818	122200	19110343	1908	1908	1908	1908	0
502	20230818	122100	19110343	1908	1908	1908	1908	0
503	20230818	122000	19110343	1908	1908	1908	1908	62
504	20230818	121900	18992047	1914	1914	1914	1914	0
505	20230818	121800	18992047	1914	1914	1914	1914	0
506	20230818	121700	18992047	1914	1914	1914	1914	0
507	20230818	121600	18992047	1914	1914	1914	1914	0
508	20230818	121500	18992047	1914	1914	1914	1914	0
509	20230818	121400	18992047	1914	1907	1914	1907	3
510	20230818	121300	18986319	1880	1880	1880	1880	0
511	20230818	121200	18986319	1880	1884	1884	1873	1959
512	20230818	121100	15307669	1884	1884	1884	1884	0
513	20230818	121000	15307669	1884	1884	1884	1884	0
514	20230818	120900	15307669	1884	1884	1884	1884	37
515	20230818	120800	15237961	1884	1884	1884	1884	0
516	20230818	120700	15237961	1884	1884	1884	1884	0
517	20230818	120600	15237961	1884	1884	1884	1884	0
518	20230818	120500	15237961	1884	1884	1884	1884	0
519	20230818	120400	15237961	1884	1884	1884	1884	0
520	20230818	120300	15237961	1884	1884	1884	1884	0
521	20230818	120200	15237961	1884	1884	1884	1884	0
522	20230818	120100	15237961	1884	1884	1884	1884	4
523	20230818	120000	15230425	1884	1885	1885	1884	38
524	20230818	115900	15158808	1900	1900	1900	1900	15
525	20230818	115800	15130308	1900	1900	1900	1900	0
526	20230818	115700	15130308	1900	1900	1900	1900	0
527	20230818	115600	15130308	1900	1900	1900	1900	0
528	20230818	115500	15130308	1900	1914	1914	1900	73
529	20230818	115400	14990768	1913	1913	1913	1913	0
530	20230818	115300	14990768	1913	1913	1913	1913	0
531	20230818	115200	14990768	1913	1913	1913	1913	0
532	20230818	115100	14990768	1913	1913	1913	1913	0
533	20230818	115000	14990768	1913	1913	1913	1913	6
534	20230818	114900	14979290	1914	1914	1914	1914	0
535	20230818	114800	14979290	1914	1914	1914	1914	0
536	20230818	114700	14979290	1914	1914	1914	1914	0
537	20230818	114600	14979290	1914	1914	1914	1914	0
538	20230818	114500	14979290	1914	1914	1914	1914	86
539	20230818	114400	14814686	1914	1914	1914	1914	0
540	20230818	114300	14814686	1914	1914	1914	1914	0
541	20230818	114200	14814686	1914	1914	1914	1914	0
542	20230818	114100	14814686	1914	1914	1914	1914	0
543	20230818	114000	14814686	1914	1914	1914	1914	12
544	20230818	113900	14791718	1914	1914	1914	1914	0
545	20230818	113800	14791718	1914	1914	1914	1914	0
546	20230818	113700	14791718	1914	1914	1914	1914	0
547	20230818	113600	14791718	1914	1914	1914	1914	0
548	20230818	113500	14791718	1914	1914	1914	1914	85
549	20230818	113400	14629028	1914	1914	1914	1914	0
550	20230818	113300	14629028	1914	1914	1914	1914	0
551	20230818	113200	14629028	1914	1914	1914	1914	0
552	20230818	113100	14629028	1914	1914	1914	1914	0
553	20230818	113000	14629028	1914	1914	1914	1914	0
554	20230818	112900	14629028	1914	1914	1914	1914	0
555	20230818	112800	14629028	1914	1914	1914	1914	0
556	20230818	112700	14629028	1914	1914	1914	1914	0
557	20230818	112600	14629028	1914	1914	1914	1914	0
558	20230818	112500	14629028	1914	1914	1914	1914	0
559	20230818	112400	14629028	1914	1914	1914	1914	0
560	20230818	112300	14629028	1914	1914	1914	1914	0
561	20230818	112200	14629028	1914	1914	1914	1914	0
562	20230818	112100	14629028	1914	1914	1914	1914	0
563	20230818	112000	14629028	1914	1914	1914	1914	0
564	20230818	111900	14629028	1914	1914	1914	1914	0
565	20230818	111800	14629028	1914	1914	1914	1914	0
566	20230818	111700	14629028	1914	1914	1914	1914	0
567	20230818	111600	14629028	1914	1914	1914	1914	0
568	20230818	111500	14629028	1914	1914	1914	1914	0
569	20230818	111400	14629028	1914	1914	1914	1914	0
570	20230818	111300	14629028	1914	1914	1914	1914	1
571	20230818	111200	14627114	1899	1899	1899	1899	0
572	20230818	111100	14627114	1899	1899	1899	1899	0
573	20230818	111000	14627114	1899	1899	1899	1899	0
574	20230818	110900	14627114	1899	1885	1899	1885	22
575	20230818	110800	14585556	1885	1900	1900	1885	302
576	20230818	110700	14013636	1914	1914	1914	1914	0
577	20230818	110600	14013636	1914	1914	1914	1914	0
578	20230818	110500	14013636	1914	1914	1914	1914	0
579	20230818	110400	14013636	1914	1914	1914	1914	0
580	20230818	110300	14013636	1914	1914	1914	1914	0
581	20230818	110200	14013636	1914	1914	1914	1914	0
582	20230818	110100	14013636	1914	1914	1914	1914	0
583	20230818	110000	14013636	1914	1914	1914	1914	0
584	20230818	105900	14013636	1914	1914	1914	1914	1
585	20230818	105800	14011722	1900	1900	1900	1900	0
586	20230818	105700	14011722	1900	1900	1900	1900	192
587	20230818	105600	13646922	1900	1900	1900	1900	0
588	20230818	105500	13646922	1900	1900	1900	1900	125
589	20230818	105400	13409422	1900	1900	1900	1900	1
590	20230818	105300	13407522	1897	1897	1897	1897	0
591	20230818	105200	13407522	1897	1897	1897	1897	0
592	20230818	105100	13407522	1897	1900	1900	1897	1427
593	20230818	105000	10700485	1900	1900	1900	1900	0
594	20230818	104900	10700485	1900	1898	1900	1898	167
595	20230818	104800	10383427	1897	1896	1897	1896	66
596	20230818	104700	10258226	1896	1896	1896	1896	65
597	20230818	104600	10134986	1897	1897	1897	1897	0
598	20230818	104500	10134986	1897	1897	1897	1897	0
599	20230818	104400	10134986	1897	1897	1897	1897	0
600	20230818	104300	10134986	1897	1897	1897	1897	0
601	20230818	104200	10134986	1897	1897	1897	1897	143
602	20230818	104100	9863715	1897	1897	1897	1897	55
603	20230818	104000	9759380	1897	1897	1897	1897	29
604	20230818	103900	9704367	1898	1898	1898	1898	0
605	20230818	103800	9704367	1898	1898	1898	1898	0
606	20230818	103700	9704367	1898	1898	1898	1898	0
607	20230818	103600	9704367	1898	1898	1898	1898	207
608	20230818	103500	9311481	1899	1899	1899	1899	20
609	20230818	103400	9273501	1900	1900	1900	1900	0
610	20230818	103300	9273501	1900	1900	1900	1900	0
611	20230818	103200	9273501	1900	1900	1900	1900	0
612	20230818	103100	9273501	1900	1900	1900	1900	0
613	20230818	103000	9273501	1900	1900	1900	1900	0
614	20230818	102900	9273501	1900	1899	1900	1899	5
615	20230818	102800	9264005	1899	1899	1899	1899	0
616	20230818	102700	9264005	1899	1899	1899	1899	0
617	20230818	102600	9264005	1899	1899	1899	1899	101
618	20230818	102500	9072206	1885	1887	1887	1885	52
619	20230818	102400	8974132	1878	1878	1878	1878	0
620	20230818	102300	8974132	1878	1878	1878	1878	0
621	20230818	102200	8974132	1878	1878	1878	1878	0
622	20230818	102100	8974132	1878	1878	1878	1878	0
623	20230818	102000	8974132	1878	1878	1878	1878	0
624	20230818	101900	8974132	1878	1878	1878	1878	0
625	20230818	101800	8974132	1878	1878	1878	1878	0
626	20230818	101700	8974132	1878	1878	1878	1878	0
627	20230818	101600	8974132	1878	1878	1878	1878	0
628	20230818	101500	8974132	1878	1878	1878	1878	0
629	20230818	101400	8974132	1878	1878	1878	1878	0
630	20230818	101300	8974132	1878	1878	1878	1878	0
631	20230818	101200	8974132	1878	1878	1878	1878	0
632	20230818	101100	8974132	1878	1878	1878	1878	0
633	20230818	101000	8974132	1878	1878	1878	1878	0
634	20230818	100900	8974132	1878	1878	1878	1878	0
635	20230818	100800	8974132	1878	1878	1878	1878	0
636	20230818	100700	8974132	1878	1878	1878	1878	0
637	20230818	100600	8974132	1878	1878	1878	1878	0
638	20230818	100500	8974132	1878	1878	1878	1878	0
639	20230818	100400	8974132	1878	1878	1878	1878	0
640	20230818	100300	8974132	1878	1878	1878	1878	0
641	20230818	100200	8974132	1878	1878	1878	1878	0
642	20230818	100100	8974132	1878	1878	1878	1878	0
643	20230818	100000	8974132	1878	1878	1878	1878	0
644	20230818	095900	8974132	1878	1878	1878	1878	0
645	20230818	095800	8974132	1878	1878	1878	1878	0
646	20230818	095700	8974132	1878	1878	1878	1878	42
647	20230818	095600	8895256	1878	1898	1898	1878	19
648	20230818	095500	8859534	1900	1898	1900	1898	59
649	20230818	095400	8747450	1898	1898	1898	1898	0
650	20230818	095300	8747450	1898	1898	1898	1898	192
651	20230818	095200	8383034	1898	1898	1898	1898	8
652	20230818	095100	8367850	1898	1899	1899	1898	175
653	20230818	095000	8035698	1900	1900	1900	1900	37
654	20230818	094900	7965398	1900	1900	1900	1900	10
655	20230818	094800	7946398	1900	1900	1900	1900	1
656	20230818	094700	7944498	1900	1900	1900	1900	16
657	20230818	094600	7914098	1900	1901	1901	1900	458
658	20230818	094500	7043798	1900	1900	1900	1900	0
659	20230818	094400	7043798	1900	1900	1900	1900	0
660	20230818	094300	7043798	1900	1908	1908	1900	2341
661	20230818	094200	2592810	1922	1922	1922	1922	0
662	20230818	094100	2592810	1922	1922	1922	1922	0
663	20230818	094000	2592810	1922	1922	1922	1922	0
664	20230818	093900	2592810	1922	1922	1922	1922	0
665	20230818	093800	2592810	1922	1922	1922	1922	0
666	20230818	093700	2592810	1922	1922	1922	1922	1
667	20230818	093600	2590888	1907	1907	1907	1907	0
668	20230818	093500	2590888	1907	1910	1910	1907	59
669	20230818	093400	2478267	1924	1924	1924	1924	0
670	20230818	093300	2478267	1924	1924	1924	1924	5
671	20230818	093200	2468647	1912	1912	1912	1912	0
672	20230818	093100	2468647	1912	1912	1912	1912	0
673	20230818	093000	2468647	1912	1912	1912	1912	12
674	20230818	092900	2445703	1912	1913	1913	1911	431
675	20230818	092800	1621472	1914	1914	1914	1914	3
676	20230818	092700	1615730	1921	1921	1921	1921	0
677	20230818	092600	1615730	1921	1921	1921	1921	1
678	20230818	092500	1613809	1921	1921	1921	1921	99
679	20230818	092400	1423630	1913	1913	1913	1913	0
680	20230818	092300	1423630	1913	1913	1913	1913	0
681	20230818	092200	1423630	1913	1913	1913	1913	23
682	20230818	092100	1379631	1922	1922	1922	1922	0
683	20230818	092000	1379631	1922	1922	1922	1922	53
684	20230818	091900	1277765	1946	1903	1946	1903	34
685	20230818	091800	1213020	1903	1903	1903	1903	0
686	20230818	091700	1213020	1903	1909	1909	1903	53
687	20230818	091600	1112059	1901	1901	1901	1901	54
688	20230818	091500	1009405	1947	1947	1947	1947	10
689	20230818	091400	989935	1947	1947	1947	1947	0
690	20230818	091300	989935	1947	1947	1947	1947	3
691	20230818	091200	984094	1950	1950	1950	1950	0
692	20230818	091100	984094	1950	1950	1950	1950	0
693	20230818	091000	984094	1950	1950	1950	1950	122
694	20230818	090900	746194	1950	1950	1950	1950	0
695	20230818	090800	746194	1950	1950	1950	1950	0
696	20230818	090700	746194	1950	1948	1950	1948	2
697	20230818	090600	742296	1950	1949	1962	1949	70
698	20230818	090500	605641	1950	1950	1950	1950	222
699	20230818	090400	172741	1950	1950	1950	1950	0
700	20230818	090300	172741	1950	1950	1950	1950	9
701	20230818	090200	155191	1962	1941	1962	1941	30
702	20230818	090100	96466	1898	1898	1898	1898	0
703	20230818	090000	96466	1898	1876	1898	1876	51