KissMeData/234100/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202300	253482986	1955	1955	1955	1955	4075
3	20230829	202200	253482986	1955	1955	1955	1955	0
4	20230829	202100	253482986	1955	1955	1955	1955	0
5	20230829	202000	253482986	1955	1955	1955	1955	0
6	20230829	201900	253482986	1955	1955	1955	1955	0
7	20230829	201800	253482986	1955	1955	1955	1955	0
8	20230829	201700	253482986	1955	1955	1955	1955	0
9	20230829	201600	253482986	1955	1955	1955	1955	0
10	20230829	201500	253482986	1955	1955	1955	1955	0
11	20230829	201400	253482986	1955	1955	1955	1955	0
12	20230829	201300	253482986	1955	1955	1955	1955	0
13	20230829	201200	253482986	1955	1955	1955	1955	0
14	20230829	201100	253482986	1955	1955	1955	1955	0
15	20230829	201000	253482986	1955	1955	1955	1955	0
16	20230829	200900	253482986	1955	1955	1955	1955	0
17	20230829	200800	253482986	1955	1955	1955	1955	0
18	20230829	200700	253482986	1955	1955	1955	1955	0
19	20230829	200600	253482986	1955	1955	1955	1955	0
20	20230829	200500	253482986	1955	1955	1955	1955	0
21	20230829	200400	253482986	1955	1955	1955	1955	0
22	20230829	200300	253482986	1955	1955	1955	1955	0
23	20230829	200200	253482986	1955	1955	1955	1955	0
24	20230829	200100	253482986	1955	1955	1955	1955	0
25	20230829	200000	253482986	1955	1955	1955	1955	0
26	20230829	195900	253482986	1955	1955	1955	1955	0
27	20230829	195800	253482986	1955	1955	1955	1955	0
28	20230829	195700	253482986	1955	1955	1955	1955	0
29	20230829	195600	253482986	1955	1955	1955	1955	0
30	20230829	195500	253482986	1955	1955	1955	1955	0
31	20230829	195400	253482986	1955	1955	1955	1955	0
32	20230829	195300	253482986	1955	1955	1955	1955	4075
33	20230829	195200	253482986	1955	1955	1955	1955	0
34	20230829	195100	253482986	1955	1955	1955	1955	0
35	20230829	195000	253482986	1955	1955	1955	1955	0
36	20230829	194900	253482986	1955	1955	1955	1955	0
37	20230829	194800	253482986	1955	1955	1955	1955	0
38	20230829	194700	253482986	1955	1955	1955	1955	0
39	20230829	194600	253482986	1955	1955	1955	1955	0
40	20230829	194500	253482986	1955	1955	1955	1955	0
41	20230829	194400	253482986	1955	1955	1955	1955	0
42	20230829	194300	253482986	1955	1955	1955	1955	0
43	20230829	194200	253482986	1955	1955	1955	1955	0
44	20230829	194100	253482986	1955	1955	1955	1955	0
45	20230829	194000	253482986	1955	1955	1955	1955	0
46	20230829	193900	253482986	1955	1955	1955	1955	0
47	20230829	193800	253482986	1955	1955	1955	1955	0
48	20230829	193700	253482986	1955	1955	1955	1955	0
49	20230829	193600	253482986	1955	1955	1955	1955	0
50	20230829	193500	253482986	1955	1955	1955	1955	0
51	20230829	193400	253482986	1955	1955	1955	1955	0
52	20230829	193300	253482986	1955	1955	1955	1955	0
53	20230829	193200	253482986	1955	1955	1955	1955	0
54	20230829	193100	253482986	1955	1955	1955	1955	0
55	20230829	193000	253482986	1955	1955	1955	1955	0
56	20230829	192900	253482986	1955	1955	1955	1955	0
57	20230829	192800	253482986	1955	1955	1955	1955	0
58	20230829	192700	253482986	1955	1955	1955	1955	0
59	20230829	192600	253482986	1955	1955	1955	1955	0
60	20230829	192500	253482986	1955	1955	1955	1955	0
61	20230829	192400	253482986	1955	1955	1955	1955	0
62	20230829	192300	253482986	1955	1955	1955	1955	4075
63	20230829	192200	253482986	1955	1955	1955	1955	0
64	20230829	192100	253482986	1955	1955	1955	1955	0
65	20230829	192000	253482986	1955	1955	1955	1955	0
66	20230829	191900	253482986	1955	1955	1955	1955	0
67	20230829	191800	253482986	1955	1955	1955	1955	0
68	20230829	191700	253482986	1955	1955	1955	1955	0
69	20230829	191600	253482986	1955	1955	1955	1955	0
70	20230829	191500	253482986	1955	1955	1955	1955	0
71	20230829	191400	253482986	1955	1955	1955	1955	0
72	20230829	191300	253482986	1955	1955	1955	1955	0
73	20230829	191200	253482986	1955	1955	1955	1955	0
74	20230829	191100	253482986	1955	1955	1955	1955	0
75	20230829	191000	253482986	1955	1955	1955	1955	0
76	20230829	190900	253482986	1955	1955	1955	1955	0
77	20230829	190800	253482986	1955	1955	1955	1955	0
78	20230829	190700	253482986	1955	1955	1955	1955	0
79	20230829	190600	253482986	1955	1955	1955	1955	0
80	20230829	190500	253482986	1955	1955	1955	1955	0
81	20230829	190400	253482986	1955	1955	1955	1955	0
82	20230829	190300	253482986	1955	1955	1955	1955	0
83	20230829	190200	253482986	1955	1955	1955	1955	0
84	20230829	190100	253482986	1955	1955	1955	1955	0
85	20230829	190000	253482986	1955	1955	1955	1955	0
86	20230829	185900	253482986	1955	1955	1955	1955	0
87	20230829	185800	253482986	1955	1955	1955	1955	0
88	20230829	185700	253482986	1955	1955	1955	1955	0
89	20230829	185600	253482986	1955	1955	1955	1955	0
90	20230829	185500	253482986	1955	1955	1955	1955	0
91	20230829	185400	253482986	1955	1955	1955	1955	0
92	20230829	185300	253482986	1955	1955	1955	1955	4075
93	20230829	185200	253482986	1955	1955	1955	1955	0
94	20230829	185100	253482986	1955	1955	1955	1955	0
95	20230829	185000	253482986	1955	1955	1955	1955	0
96	20230829	184900	253482986	1955	1955	1955	1955	0
97	20230829	184800	253482986	1955	1955	1955	1955	0
98	20230829	184700	253482986	1955	1955	1955	1955	0
99	20230829	184600	253482986	1955	1955	1955	1955	0
100	20230829	184500	253482986	1955	1955	1955	1955	0
101	20230829	184400	253482986	1955	1955	1955	1955	0
102	20230829	184300	253482986	1955	1955	1955	1955	0
103	20230829	184200	253482986	1955	1955	1955	1955	0
104	20230829	184100	253482986	1955	1955	1955	1955	0
105	20230829	184000	253482986	1955	1955	1955	1955	0
106	20230829	183900	253482986	1955	1955	1955	1955	0
107	20230829	183800	253482986	1955	1955	1955	1955	0
108	20230829	183700	253482986	1955	1955	1955	1955	0
109	20230829	183600	253482986	1955	1955	1955	1955	0
110	20230829	183500	253482986	1955	1955	1955	1955	0
111	20230829	183400	253482986	1955	1955	1955	1955	0
112	20230829	183300	253482986	1955	1955	1955	1955	0
113	20230829	183200	253482986	1955	1955	1955	1955	0
114	20230829	183100	253482986	1955	1955	1955	1955	0
115	20230829	183000	253482986	1955	1955	1955	1955	0
116	20230829	182900	253482986	1955	1955	1955	1955	0
117	20230829	182800	253482986	1955	1955	1955	1955	0
118	20230829	182700	253482986	1955	1955	1955	1955	0
119	20230829	182600	253482986	1955	1955	1955	1955	0
120	20230829	182500	253482986	1955	1955	1955	1955	0
121	20230829	182400	253482986	1955	1955	1955	1955	0
122	20230829	182300	253482986	1955	1955	1955	1955	4075
123	20230829	182200	253482986	1955	1955	1955	1955	0
124	20230829	182100	253482986	1955	1955	1955	1955	0
125	20230829	182000	253482986	1955	1955	1955	1955	0
126	20230829	181900	253482986	1955	1955	1955	1955	0
127	20230829	181800	253482986	1955	1955	1955	1955	0
128	20230829	181700	253482986	1955	1955	1955	1955	0
129	20230829	181600	253482986	1955	1955	1955	1955	0
130	20230829	181500	253482986	1955	1955	1955	1955	0
131	20230829	181400	253482986	1955	1955	1955	1955	0
132	20230829	181300	253482986	1955	1955	1955	1955	0
133	20230829	181200	253482986	1955	1955	1955	1955	0
134	20230829	181100	253482986	1955	1955	1955	1955	0
135	20230829	181000	253482986	1955	1955	1955	1955	0
136	20230829	180900	253482986	1955	1955	1955	1955	0
137	20230829	180800	253482986	1955	1955	1955	1955	0
138	20230829	180700	253482986	1955	1955	1955	1955	0
139	20230829	180600	253482986	1955	1955	1955	1955	0
140	20230829	180500	253482986	1955	1955	1955	1955	0
141	20230829	180400	253482986	1955	1955	1955	1955	0
142	20230829	180300	253482986	1955	1955	1955	1955	0
143	20230829	180200	253482986	1955	1955	1955	1955	0
144	20230829	180100	253482986	1955	1955	1955	1955	0
145	20230829	180000	253482986	1955	1955	1955	1955	0
146	20230829	175900	253482986	1955	1955	1955	1955	0
147	20230829	175800	253482986	1955	1955	1955	1955	0
148	20230829	175700	253482986	1955	1955	1955	1955	0
149	20230829	175600	253482986	1955	1955	1955	1955	0
150	20230829	175500	253482986	1955	1955	1955	1955	0
151	20230829	175400	253482986	1955	1955	1955	1955	0
152	20230829	175300	253482986	1955	1955	1955	1955	4075
153	20230829	175200	253482986	1955	1955	1955	1955	0
154	20230829	175100	253482986	1955	1955	1955	1955	0
155	20230829	175000	253482986	1955	1955	1955	1955	0
156	20230829	174900	253482986	1955	1955	1955	1955	0
157	20230829	174800	253482986	1955	1955	1955	1955	0
158	20230829	174700	253482986	1955	1955	1955	1955	0
159	20230829	174600	253482986	1955	1955	1955	1955	0
160	20230829	174500	253482986	1955	1955	1955	1955	0
161	20230829	174400	253482986	1955	1955	1955	1955	0
162	20230829	174300	253482986	1955	1955	1955	1955	0
163	20230829	174200	253482986	1955	1955	1955	1955	0
164	20230829	174100	253482986	1955	1955	1955	1955	0
165	20230829	174000	253482986	1955	1955	1955	1955	0
166	20230829	173900	253482986	1955	1955	1955	1955	0
167	20230829	173800	253482986	1955	1955	1955	1955	0
168	20230829	173700	253482986	1955	1955	1955	1955	0
169	20230829	173600	253482986	1955	1955	1955	1955	0
170	20230829	173500	253482986	1955	1955	1955	1955	0
171	20230829	173400	253482986	1955	1955	1955	1955	0
172	20230829	173300	253482986	1955	1955	1955	1955	0
173	20230829	173200	253482986	1955	1955	1955	1955	0
174	20230829	173100	253482986	1955	1955	1955	1955	0
175	20230829	173000	253482986	1955	1955	1955	1955	0
176	20230829	172900	253482986	1955	1955	1955	1955	0
177	20230829	172800	253482986	1955	1955	1955	1955	0
178	20230829	172700	253482986	1955	1955	1955	1955	0
179	20230829	172600	253482986	1955	1955	1955	1955	0
180	20230829	172500	253482986	1955	1955	1955	1955	0
181	20230829	172400	253482986	1955	1955	1955	1955	0
182	20230829	172300	253482986	1955	1955	1955	1955	4075
183	20230829	172200	253482986	1955	1955	1955	1955	0
184	20230829	172100	253482986	1955	1955	1955	1955	0
185	20230829	172000	253482986	1955	1955	1955	1955	0
186	20230829	171900	253482986	1955	1955	1955	1955	0
187	20230829	171800	253482986	1955	1955	1955	1955	0
188	20230829	171700	253482986	1955	1955	1955	1955	0
189	20230829	171600	253482986	1955	1955	1955	1955	0
190	20230829	171500	253482986	1955	1955	1955	1955	0
191	20230829	171400	253482986	1955	1955	1955	1955	0
192	20230829	171300	253482986	1955	1955	1955	1955	0
193	20230829	171200	253482986	1955	1955	1955	1955	0
194	20230829	171100	253482986	1955	1955	1955	1955	0
195	20230829	171000	253482986	1955	1955	1955	1955	0
196	20230829	170900	253482986	1955	1955	1955	1955	0
197	20230829	170800	253482986	1955	1955	1955	1955	0
198	20230829	170700	253482986	1955	1955	1955	1955	0
199	20230829	170600	253482986	1955	1955	1955	1955	0
200	20230829	170500	253482986	1955	1955	1955	1955	0
201	20230829	170400	253482986	1955	1955	1955	1955	0
202	20230829	170300	253482986	1955	1955	1955	1955	0
203	20230829	170200	253482986	1955	1955	1955	1955	0
204	20230829	170100	253482986	1955	1955	1955	1955	0
205	20230829	170000	253482986	1955	1955	1955	1955	0
206	20230829	165900	253482986	1955	1955	1955	1955	0
207	20230829	165800	253482986	1955	1955	1955	1955	0
208	20230829	165700	253482986	1955	1955	1955	1955	0
209	20230829	165600	253482986	1955	1955	1955	1955	0
210	20230829	165500	253482986	1955	1955	1955	1955	0
211	20230829	165400	253482986	1955	1955	1955	1955	0
212	20230829	165300	253482986	1955	1955	1955	1955	4075
213	20230829	165200	253482986	1955	1955	1955	1955	0
214	20230829	165100	253482986	1955	1955	1955	1955	0
215	20230829	165000	253482986	1955	1955	1955	1955	0
216	20230829	164900	253482986	1955	1955	1955	1955	0
217	20230829	164800	253482986	1955	1955	1955	1955	0
218	20230829	164700	253482986	1955	1955	1955	1955	0
219	20230829	164600	253482986	1955	1955	1955	1955	0
220	20230829	164500	253482986	1955	1955	1955	1955	0
221	20230829	164400	253482986	1955	1955	1955	1955	0
222	20230829	164300	253482986	1955	1955	1955	1955	0
223	20230829	164200	253482986	1955	1955	1955	1955	0
224	20230829	164100	253482986	1955	1955	1955	1955	0
225	20230829	164000	253482986	1955	1955	1955	1955	0
226	20230829	163900	253482986	1955	1955	1955	1955	0
227	20230829	163800	253482986	1955	1955	1955	1955	0
228	20230829	163700	253482986	1955	1955	1955	1955	0
229	20230829	163600	253482986	1955	1955	1955	1955	0
230	20230829	163500	253482986	1955	1955	1955	1955	0
231	20230829	163400	253482986	1955	1955	1955	1955	0
232	20230829	163300	253482986	1955	1955	1955	1955	0
233	20230829	163200	253482986	1955	1955	1955	1955	0
234	20230829	163100	253482986	1955	1955	1955	1955	0
235	20230829	163000	253482986	1955	1955	1955	1955	0
236	20230829	162900	253482986	1955	1955	1955	1955	0
237	20230829	162800	253482986	1955	1955	1955	1955	0
238	20230829	162700	253482986	1955	1955	1955	1955	0
239	20230829	162600	253482986	1955	1955	1955	1955	0
240	20230829	162500	253482986	1955	1955	1955	1955	0
241	20230829	162400	253482986	1955	1955	1955	1955	0
242	20230829	162300	253482986	1955	1955	1955	1955	4075
243	20230829	162200	253482986	1955	1955	1955	1955	0
244	20230829	162100	253482986	1955	1955	1955	1955	0
245	20230829	162000	253482986	1955	1955	1955	1955	0
246	20230829	161900	253482986	1955	1955	1955	1955	0
247	20230829	161800	253482986	1955	1955	1955	1955	0
248	20230829	161700	253482986	1955	1955	1955	1955	0
249	20230829	161600	253482986	1955	1955	1955	1955	0
250	20230829	161500	253482986	1955	1955	1955	1955	0
251	20230829	161400	253482986	1955	1955	1955	1955	0
252	20230829	161300	253482986	1955	1955	1955	1955	0
253	20230829	161200	253482986	1955	1955	1955	1955	0
254	20230829	161100	253482986	1955	1955	1955	1955	0
255	20230829	161000	253482986	1955	1955	1955	1955	0
256	20230829	160900	253482986	1955	1955	1955	1955	0
257	20230829	160800	253482986	1955	1955	1955	1955	0
258	20230829	160700	253482986	1955	1955	1955	1955	0
259	20230829	160600	253482986	1955	1955	1955	1955	0
260	20230829	160500	253482986	1955	1955	1955	1955	0
261	20230829	160400	253482986	1955	1955	1955	1955	0
262	20230829	160300	253482986	1955	1955	1955	1955	0
263	20230829	160200	253482986	1955	1955	1955	1955	0
264	20230829	160100	253482986	1955	1955	1955	1955	0
265	20230829	160000	253482986	1955	1955	1955	1955	0
266	20230829	155900	253482986	1955	1955	1955	1955	0
267	20230829	155800	253482986	1955	1955	1955	1955	0
268	20230829	155700	253482986	1955	1955	1955	1955	0
269	20230829	155600	253482986	1955	1955	1955	1955	0
270	20230829	155500	253482986	1955	1955	1955	1955	0
271	20230829	155400	253482986	1955	1955	1955	1955	0
272	20230829	155300	253482986	1955	1955	1955	1955	4075
273	20230829	155200	253482986	1955	1955	1955	1955	0
274	20230829	155100	253482986	1955	1955	1955	1955	0
275	20230829	155000	253482986	1955	1955	1955	1955	0
276	20230829	154900	253482986	1955	1955	1955	1955	0
277	20230829	154800	253482986	1955	1955	1955	1955	0
278	20230829	154700	253482986	1955	1955	1955	1955	0
279	20230829	154600	253482986	1955	1955	1955	1955	0
280	20230829	154500	253482986	1955	1955	1955	1955	0
281	20230829	154400	253482986	1955	1955	1955	1955	0
282	20230829	154300	253482986	1955	1955	1955	1955	0
283	20230829	154200	253482986	1955	1955	1955	1955	0
284	20230829	154100	253482986	1955	1955	1955	1955	0
285	20230829	154000	253482986	1955	1955	1955	1955	0
286	20230829	153900	253482986	1955	1955	1955	1955	0
287	20230829	153800	253482986	1955	1955	1955	1955	0
288	20230829	153700	253482986	1955	1955	1955	1955	0
289	20230829	153600	253482986	1955	1955	1955	1955	0
290	20230829	153500	253482986	1955	1955	1955	1955	0
291	20230829	153400	253482986	1955	1955	1955	1955	0
292	20230829	153300	253482986	1955	1955	1955	1955	0
293	20230829	153200	253482986	1955	1955	1955	1955	0
294	20230829	153100	253482986	1955	1955	1955	1955	0
295	20230829	153000	253482986	1955	1955	1955	1955	4075
296	20230829	152900	245516361	1955	1955	1955	1955	0
297	20230829	152800	245516361	1955	1955	1955	1955	0
298	20230829	152700	245516361	1955	1955	1955	1955	0
299	20230829	152600	245516361	1955	1955	1955	1955	0
300	20230829	152500	245516361	1955	1955	1955	1955	0
301	20230829	152400	245516361	1955	1955	1955	1955	0
302	20230829	152300	245516361	1955	1955	1955	1955	0
303	20230829	152200	245516361	1955	1955	1955	1955	0
304	20230829	152100	245516361	1955	1955	1955	1955	0
305	20230829	152000	245516361	1955	1955	1955	1955	0
306	20230829	151900	245516361	1955	1955	1955	1955	0
307	20230829	151800	245516361	1955	1956	1956	1955	98
308	20230829	151700	245324751	1956	1956	1956	1956	300
309	20230829	151600	244737951	1958	1958	1958	1958	0
310	20230829	151500	244737951	1958	1958	1958	1958	0
311	20230829	151400	244737951	1958	1958	1958	1958	0
312	20230829	151300	244737951	1958	1958	1958	1958	0
313	20230829	151200	244737951	1958	1958	1958	1958	0
314	20230829	151100	244737951	1958	1958	1958	1958	476
315	20230829	151000	243805943	1958	1958	1958	1958	496
316	20230829	150900	242834775	1959	1959	1959	1959	358
317	20230829	150800	242133453	1959	1959	1959	1959	199
318	20230829	150700	241743612	1960	1960	1960	1960	323
319	20230829	150600	241110532	1960	1960	1960	1960	400
320	20230829	150500	240326532	1960	1960	1960	1960	0
321	20230829	150400	240326532	1960	1960	1960	1960	120
322	20230829	150300	240091332	1960	1960	1960	1960	5
323	20230829	150200	240081532	1960	1960	1960	1960	0
324	20230829	150100	240081532	1960	1960	1960	1960	21
325	20230829	150000	240040372	1960	1960	1962	1960	507
326	20230829	145900	239046626	1960	1960	1960	1960	0
327	20230829	145800	239046626	1960	1960	1960	1960	2591
328	20230829	145700	233968266	1960	1960	1960	1960	0
329	20230829	145600	233968266	1960	1960	1960	1960	1
330	20230829	145500	233966306	1959	1959	1959	1959	0
331	20230829	145400	233966306	1959	1959	1959	1959	5
332	20230829	145300	233956511	1959	1959	1959	1959	97
333	20230829	145200	233766488	1957	1957	1957	1957	0
334	20230829	145100	233766488	1957	1956	1957	1956	3056
335	20230829	145000	227787257	1955	1955	1955	1955	3
336	20230829	144900	227781392	1956	1956	1956	1956	1642
337	20230829	144800	224569640	1955	1955	1955	1955	10
338	20230829	144700	224550090	1957	1957	1957	1957	0
339	20230829	144600	224550090	1957	1957	1957	1957	0
340	20230829	144500	224550090	1957	1957	1957	1957	286
341	20230829	144400	223990388	1957	1957	1957	1957	3785
342	20230829	144300	216583143	1957	1957	1957	1957	1304
343	20230829	144200	214031215	1957	1957	1957	1957	1500
344	20230829	144100	211095715	1957	1957	1957	1957	0
345	20230829	144000	211095715	1957	1957	1957	1957	0
346	20230829	143900	211095715	1957	1957	1957	1957	2
347	20230829	143800	211091801	1957	1957	1957	1957	0
348	20230829	143700	211091801	1957	1957	1957	1957	15
349	20230829	143600	211062446	1949	1949	1949	1949	215
350	20230829	143500	210643411	1957	1950	1957	1949	1745
351	20230829	143400	207241147	1957	1957	1957	1957	0
352	20230829	143300	207241147	1957	1951	1957	1951	78
353	20230829	143200	207088887	1951	1951	1951	1951	225
354	20230829	143100	206649912	1951	1951	1951	1951	286
355	20230829	143000	206091926	1951	1951	1953	1951	711
356	20230829	142900	204704423	1952	1954	1954	1952	2951
357	20230829	142800	198943823	1955	1955	1955	1955	22
358	20230829	142700	198900813	1957	1957	1957	1957	0
359	20230829	142600	198900813	1957	1957	1957	1957	0
360	20230829	142500	198900813	1957	1957	1957	1957	0
361	20230829	142400	198900813	1957	1957	1957	1957	200
362	20230829	142300	198509413	1957	1957	1957	1957	0
363	20230829	142200	198509413	1957	1957	1957	1957	0
364	20230829	142100	198509413	1957	1957	1957	1957	2200
365	20230829	142000	194204013	1957	1957	1957	1957	1071
366	20230829	141900	192108066	1957	1957	1957	1957	200
367	20230829	141800	191716666	1957	1957	1957	1957	1000
368	20230829	141700	189759666	1957	1957	1957	1957	200
369	20230829	141600	189368266	1955	1955	1955	1955	261
370	20230829	141500	188858011	1955	1955	1955	1955	0
371	20230829	141400	188858011	1955	1955	1955	1955	89
372	20230829	141300	188684016	1955	1955	1955	1955	0
373	20230829	141200	188684016	1955	1959	1959	1955	153
374	20230829	141100	188384829	1962	1962	1962	1962	0
375	20230829	141000	188384829	1962	1962	1962	1962	102
376	20230829	140900	188184705	1958	1958	1958	1958	0
377	20230829	140800	188184705	1958	1958	1958	1958	550
378	20230829	140700	187107805	1962	1962	1962	1962	0
379	20230829	140600	187107805	1962	1962	1962	1962	0
380	20230829	140500	187107805	1962	1962	1962	1962	0
381	20230829	140400	187107805	1962	1962	1962	1962	14
382	20230829	140300	187080337	1962	1962	1962	1962	2
383	20230829	140200	187076413	1962	1962	1962	1962	0
384	20230829	140100	187076413	1962	1962	1962	1962	3
385	20230829	140000	187070527	1962	1962	1962	1962	16
386	20230829	135900	187039135	1955	1955	1955	1955	0
387	20230829	135800	187039135	1955	1955	1955	1955	0
388	20230829	135700	187039135	1955	1955	1955	1955	0
389	20230829	135600	187039135	1955	1955	1955	1955	400
390	20230829	135500	186257135	1955	1957	1957	1955	2096
391	20230829	135400	182158253	1957	1957	1957	1957	269
392	20230829	135300	181631820	1963	1957	1963	1957	212
393	20230829	135200	181216907	1964	1964	1964	1964	0
394	20230829	135100	181216907	1964	1964	1964	1964	0
395	20230829	135000	181216907	1964	1964	1964	1964	5
396	20230829	134900	181207087	1964	1964	1964	1964	1
397	20230829	134800	181205123	1964	1964	1964	1964	0
398	20230829	134700	181205123	1964	1964	1964	1964	0
399	20230829	134600	181205123	1964	1964	1964	1964	0
400	20230829	134500	181205123	1964	1964	1964	1964	0
401	20230829	134400	181205123	1964	1964	1964	1964	0
402	20230829	134300	181205123	1964	1964	1964	1964	0
403	20230829	134200	181205123	1964	1964	1964	1964	0
404	20230829	134100	181205123	1964	1964	1964	1964	0
405	20230829	134000	181205123	1964	1964	1964	1964	0
406	20230829	133900	181205123	1964	1964	1964	1964	0
407	20230829	133800	181205123	1964	1964	1964	1964	0
408	20230829	133700	181205123	1964	1964	1964	1964	1
409	20230829	133600	181203159	1965	1965	1965	1965	0
410	20230829	133500	181203159	1965	1965	1965	1965	0
411	20230829	133400	181203159	1965	1964	1965	1964	6
412	20230829	133300	181191374	1957	1957	1957	1957	150
413	20230829	133200	180897824	1966	1966	1966	1966	0
414	20230829	133100	180897824	1966	1966	1966	1966	0
415	20230829	133000	180897824	1966	1966	1966	1966	0
416	20230829	132900	180897824	1966	1966	1966	1966	0
417	20230829	132800	180897824	1966	1966	1966	1966	112
418	20230829	132700	180677632	1959	1959	1959	1959	0
419	20230829	132600	180677632	1959	1966	1966	1959	84
420	20230829	132500	180513069	1960	1960	1960	1960	50
421	20230829	132400	180415069	1960	1960	1960	1959	3138
422	20230829	132300	174266040	1960	1960	1960	1960	10
423	20230829	132200	174246440	1960	1960	1960	1960	301
424	20230829	132100	173656480	1967	1967	1967	1967	0
425	20230829	132000	173656480	1967	1960	1967	1960	88
426	20230829	131900	173483993	1959	1959	1959	1959	0
427	20230829	131800	173483993	1959	1959	1959	1959	0
428	20230829	131700	173483993	1959	1959	1959	1959	0
429	20230829	131600	173483993	1959	1959	1959	1959	14
430	20230829	131500	173456567	1969	1969	1969	1969	0
431	20230829	131400	173456567	1969	1969	1969	1969	0
432	20230829	131300	173456567	1969	1969	1969	1969	0
433	20230829	131200	173456567	1969	1969	1969	1969	0
434	20230829	131100	173456567	1969	1969	1969	1969	0
435	20230829	131000	173456567	1969	1969	1969	1969	0
436	20230829	130900	173456567	1969	1969	1969	1969	0
437	20230829	130800	173456567	1969	1968	1969	1968	102
438	20230829	130700	173255829	1969	1966	1969	1957	3007
439	20230829	130600	167355075	1966	1966	1966	1966	1707
440	20230829	130500	163999113	1969	1968	1969	1968	100
441	20230829	130400	163802263	1969	1969	1969	1969	0
442	20230829	130300	163802263	1969	1969	1969	1969	14
443	20230829	130200	163774697	1969	1969	1969	1969	0
444	20230829	130100	163774697	1969	1969	1969	1969	0
445	20230829	130000	163774697	1969	1969	1969	1969	0
446	20230829	125900	163774697	1969	1969	1969	1969	0
447	20230829	125800	163774697	1969	1969	1969	1969	1
448	20230829	125700	163772728	1969	1969	1969	1969	0
449	20230829	125600	163772728	1969	1969	1969	1969	1
450	20230829	125500	163770759	1964	1964	1964	1964	585
451	20230829	125400	162621819	1964	1966	1966	1964	982
452	20230829	125300	160691732	1968	1968	1968	1968	0
453	20230829	125200	160691732	1968	1969	1969	1968	940
454	20230829	125100	158841684	1971	1971	1971	1971	0
455	20230829	125000	158841684	1971	1971	1971	1971	800
456	20230829	124900	157264884	1971	1971	1971	1971	1
457	20230829	124800	157262913	1971	1970	1971	1970	1814
458	20230829	124700	153688519	1971	1971	1971	1971	2
459	20230829	124600	153684577	1972	1972	1972	1972	10
460	20230829	124500	153664857	1972	1969	1972	1969	3500
461	20230829	124400	146768906	1969	1969	1969	1969	1
462	20230829	124300	146766937	1969	1968	1969	1968	1429
463	20230829	124200	143953646	1966	1966	1966	1966	0
464	20230829	124100	143953646	1966	1966	1966	1966	3
465	20230829	124000	143947748	1966	1966	1966	1966	698
466	20230829	123900	142575480	1966	1966	1966	1966	0
467	20230829	123800	142575480	1966	1966	1966	1966	0
468	20230829	123700	142575480	1966	1966	1966	1966	0
469	20230829	123600	142575480	1966	1966	1966	1964	51
470	20230829	123500	142475312	1965	1968	1968	1965	644
471	20230829	123400	141209289	1969	1966	1969	1966	101
472	20230829	123300	141010630	1968	1968	1968	1968	116
473	20230829	123200	140782342	1968	1967	1968	1967	9
474	20230829	123100	140764638	1967	1968	1968	1967	23
475	20230829	123000	140719396	1968	1968	1968	1968	1
476	20230829	122900	140717428	1967	1967	1967	1967	0
477	20230829	122800	140717428	1967	1968	1968	1967	756
478	20230829	122700	139229621	1968	1967	1968	1965	1894
479	20230829	122600	135502388	1967	1967	1967	1967	2063
480	20230829	122500	131444467	1967	1965	1967	1964	999
481	20230829	122400	129481770	1965	1965	1965	1965	0
482	20230829	122300	129481770	1965	1965	1965	1965	564
483	20230829	122200	128373510	1965	1964	1965	1961	510
484	20230829	122100	127371872	1963	1962	1963	1962	816
485	20230829	122000	125770768	1962	1961	1962	1961	3
486	20230829	121900	125764884	1962	1962	1962	1962	100
487	20230829	121800	125568684	1962	1962	1962	1962	600
488	20230829	121700	124391484	1961	1960	1961	1960	655
489	20230829	121600	123107497	1960	1960	1960	1960	1
490	20230829	121500	123105537	1958	1959	1959	1958	8
491	20230829	121400	123089868	1960	1960	1960	1960	0
492	20230829	121300	123089868	1960	1960	1960	1960	1
493	20230829	121200	123087908	1958	1958	1958	1958	15
494	20230829	121100	123058538	1956	1956	1956	1956	0
495	20230829	121000	123058538	1956	1956	1956	1956	100
496	20230829	120900	122862938	1960	1960	1960	1960	0
497	20230829	120800	122862938	1960	1960	1960	1960	6
498	20230829	120700	122851178	1960	1960	1960	1960	104
499	20230829	120600	122647338	1960	1960	1960	1960	0
500	20230829	120500	122647338	1960	1960	1960	1960	0
501	20230829	120400	122647338	1960	1960	1960	1960	52
502	20230829	120300	122545418	1960	1960	1960	1960	0
503	20230829	120200	122545418	1960	1960	1960	1960	999
504	20230829	120100	120587378	1960	1955	1960	1955	851
505	20230829	120000	118922668	1955	1955	1955	1955	0
506	20230829	115900	118922668	1955	1955	1955	1955	0
507	20230829	115800	118922668	1955	1955	1955	1955	0
508	20230829	115700	118922668	1955	1955	1955	1955	0
509	20230829	115600	118922668	1955	1955	1955	1955	0
510	20230829	115500	118922668	1955	1955	1955	1955	1
511	20230829	115400	118920713	1955	1955	1955	1955	0
512	20230829	115300	118920713	1955	1955	1955	1955	1
513	20230829	115200	118918758	1955	1955	1955	1955	0
514	20230829	115100	118918758	1955	1955	1955	1955	50
515	20230829	115000	118821008	1957	1957	1957	1957	0
516	20230829	114900	118821008	1957	1958	1958	1957	275
517	20230829	114800	118282832	1957	1957	1957	1957	0
518	20230829	114700	118282832	1957	1957	1957	1957	0
519	20230829	114600	118282832	1957	1956	1957	1956	39
520	20230829	114500	118206520	1959	1960	1960	1959	25
521	20230829	114400	118157529	1960	1962	1962	1960	1034
522	20230829	114300	116130856	1961	1961	1961	1961	0
523	20230829	114200	116130856	1961	1962	1962	1961	102
524	20230829	114100	115930734	1962	1962	1962	1962	161
525	20230829	114000	115614852	1961	1961	1961	1961	2
526	20230829	113900	115610930	1962	1962	1962	1962	0
527	20230829	113800	115610930	1962	1961	1962	1961	226
528	20230829	113700	115167690	1961	1961	1962	1961	1482
529	20230829	113600	112260895	1961	1961	1961	1961	11
530	20230829	113500	112239324	1960	1959	1960	1959	1046
531	20230829	113400	110189340	1960	1960	1960	1960	0
532	20230829	113300	110189340	1960	1960	1960	1960	500
533	20230829	113200	109209340	1960	1960	1960	1960	501
534	20230829	113100	108227380	1960	1959	1960	1959	300
535	20230829	113000	107639665	1959	1959	1959	1959	500
536	20230829	112900	106660165	1959	1959	1959	1959	0
537	20230829	112800	106660165	1959	1959	1959	1959	1
538	20230829	112700	106658206	1959	1957	1959	1957	1904
539	20230829	112600	102929901	1958	1957	1958	1957	788
540	20230829	112500	101387735	1957	1957	1957	1957	0
541	20230829	112400	101387735	1957	1957	1957	1957	0
542	20230829	112300	101387735	1957	1957	1957	1957	0
543	20230829	112200	101387735	1957	1957	1957	1957	287
544	20230829	112100	100826076	1957	1957	1957	1957	39
545	20230829	112000	100749753	1957	1957	1957	1957	1
546	20230829	111900	100747796	1957	1957	1957	1957	0
547	20230829	111800	100747796	1957	1955	1957	1955	430
548	20230829	111700	99907144	1957	1957	1957	1955	2009
549	20230829	111600	95977648	1956	1953	1956	1953	1103
550	20230829	111500	93821023	1956	1956	1956	1956	0
551	20230829	111400	93821023	1956	1956	1956	1956	0
552	20230829	111300	93821023	1956	1950	1956	1950	11
553	20230829	111200	93799567	1955	1955	1955	1955	17
554	20230829	111100	93766332	1956	1955	1956	1955	56
555	20230829	111000	93656850	1950	1953	1955	1950	1090
556	20230829	110900	91527857	1950	1950	1950	1950	160
557	20230829	110800	91215857	1950	1950	1950	1950	0
558	20230829	110700	91215857	1950	1950	1950	1950	0
559	20230829	110600	91215857	1950	1950	1950	1950	202
560	20230829	110500	90821957	1950	1950	1950	1950	223
561	20230829	110400	90387107	1950	1949	1950	1949	202
562	20230829	110300	89993209	1950	1950	1950	1950	2
563	20230829	110200	89989309	1950	1950	1950	1950	0
564	20230829	110100	89989309	1950	1949	1950	1949	1494
565	20230829	110000	87076500	1949	1949	1949	1949	0
566	20230829	105900	87076500	1949	1949	1949	1949	20
567	20230829	105800	87037520	1950	1949	1950	1949	500
568	20230829	105700	86062727	1949	1949	1949	1949	0
569	20230829	105600	86062727	1949	1949	1949	1949	0
570	20230829	105500	86062727	1949	1950	1950	1949	1152
571	20230829	105400	83816329	1950	1949	1950	1949	13
572	20230829	105300	83790990	1948	1948	1948	1948	2
573	20230829	105200	83787094	1950	1949	1950	1949	30
574	20230829	105100	83728620	1949	1949	1949	1949	355
575	20230829	105000	83036725	1949	1949	1949	1949	100
576	20230829	104900	82841825	1949	1949	1949	1949	0
577	20230829	104800	82841825	1949	1949	1949	1949	12
578	20230829	104700	82818437	1949	1948	1949	1948	2
579	20230829	104600	82814540	1949	1947	1949	1947	533
580	20230829	104500	81776081	1947	1946	1947	1946	17
581	20230829	104400	81742997	1946	1947	1947	1945	511
582	20230829	104300	80748101	1945	1946	1947	1945	263
583	20230829	104200	80236467	1947	1946	1947	1946	30
584	20230829	104100	80178086	1946	1947	1947	1946	725
585	20230829	104000	78766736	1947	1947	1947	1947	1
586	20230829	103900	78764789	1948	1948	1948	1948	0
587	20230829	103800	78764789	1948	1947	1948	1947	12
588	20230829	103700	78741423	1943	1943	1943	1943	0
589	20230829	103600	78741423	1943	1943	1943	1943	271
590	20230829	103500	78214870	1943	1943	1943	1943	610
591	20230829	103400	77029640	1943	1948	1948	1943	925
592	20230829	103300	75231865	1948	1947	1948	1946	138
593	20230829	103200	74963143	1948	1948	1948	1948	0
594	20230829	103100	74963143	1948	1948	1948	1948	0
595	20230829	103000	74963143	1948	1948	1948	1948	0
596	20230829	102900	74963143	1948	1948	1948	1948	0
597	20230829	102800	74963143	1948	1948	1948	1948	120
598	20230829	102700	74729383	1949	1941	1949	1941	6961
599	20230829	102600	61182116	1941	1941	1941	1941	0
600	20230829	102500	61182116	1941	1941	1941	1941	50
601	20230829	102400	61085066	1942	1942	1942	1942	0
602	20230829	102300	61085066	1942	1942	1942	1942	0
603	20230829	102200	61085066	1942	1942	1942	1942	0
604	20230829	102100	61085066	1942	1942	1942	1942	0
605	20230829	102000	61085066	1942	1934	1942	1934	6540
606	20230829	101900	48397900	1940	1938	1940	1938	2308
607	20230829	101800	43924352	1937	1937	1937	1937	0
608	20230829	101700	43924352	1937	1937	1937	1937	1552
609	20230829	101600	40918128	1937	1937	1937	1937	10
610	20230829	101500	40898758	1937	1937	1937	1937	9
611	20230829	101400	40881325	1937	1937	1937	1937	20
612	20230829	101300	40842585	1937	1937	1937	1937	10
613	20230829	101200	40823215	1938	1938	1938	1938	0
614	20230829	101100	40823215	1938	1938	1938	1938	9
615	20230829	101000	40805773	1939	1937	1939	1937	1600
616	20230829	100900	37704941	1937	1937	1937	1937	5
617	20230829	100800	37695256	1938	1937	1938	1937	107
618	20230829	100700	37487891	1938	1938	1938	1938	0
619	20230829	100600	37487891	1938	1938	1938	1938	0
620	20230829	100500	37487891	1938	1938	1938	1938	0
621	20230829	100400	37487891	1938	1937	1938	1937	3
622	20230829	100300	37482079	1938	1936	1938	1931	1129
623	20230829	100200	35301427	1938	1938	1938	1938	0
624	20230829	100100	35301427	1938	1938	1938	1938	20
625	20230829	100000	35262667	1938	1937	1938	1936	42
626	20230829	095900	35181352	1938	1938	1938	1938	0
627	20230829	095800	35181352	1938	1938	1938	1938	2
628	20230829	095700	35177476	1939	1939	1939	1939	64
629	20230829	095600	35053380	1940	1940	1940	1940	0
630	20230829	095500	35053380	1940	1937	1940	1937	20
631	20230829	095400	35014610	1940	1939	1940	1937	660
632	20230829	095300	33734629	1939	1939	1939	1939	0
633	20230829	095200	33734629	1939	1938	1940	1938	569
634	20230829	095100	32631631	1938	1938	1938	1938	0
635	20230829	095000	32631631	1938	1938	1938	1938	2637
636	20230829	094900	27521125	1938	1938	1938	1938	0
637	20230829	094800	27521125	1938	1938	1938	1938	0
638	20230829	094700	27521125	1938	1938	1938	1938	45
639	20230829	094600	27433915	1938	1937	1938	1937	79
640	20230829	094500	27280891	1937	1937	1937	1937	30
641	20230829	094400	27222781	1937	1937	1938	1937	56
642	20230829	094300	27114308	1936	1936	1936	1936	20
643	20230829	094200	27075588	1938	1937	1938	1937	1347
644	20230829	094100	24465369	1937	1937	1937	1937	1
645	20230829	094000	24463432	1937	1937	1937	1937	69
646	20230829	093900	24329779	1937	1937	1937	1937	12
647	20230829	093800	24306535	1937	1936	1937	1936	25
648	20230829	093700	24258115	1938	1937	1938	1937	2
649	20230829	093600	24254240	1937	1937	1937	1937	400
650	20230829	093500	23479440	1937	1938	1938	1937	607
651	20230829	093400	22303674	1938	1938	1938	1938	10
652	20230829	093300	22284294	1938	1938	1938	1938	0
653	20230829	093200	22284294	1938	1938	1938	1938	7
654	20230829	093100	22270728	1938	1938	1938	1938	22
655	20230829	093000	22228092	1938	1937	1938	1935	125
656	20230829	092900	21986014	1937	1937	1937	1937	0
657	20230829	092800	21986014	1937	1934	1937	1931	101
658	20230829	092700	21790916	1937	1937	1937	1937	0
659	20230829	092600	21790916	1937	1937	1937	1937	4
660	20230829	092500	21783168	1937	1937	1937	1937	5
661	20230829	092400	21773483	1933	1933	1933	1933	0
662	20230829	092300	21773483	1933	1935	1938	1933	1702
663	20230829	092200	18477369	1935	1934	1935	1934	203
664	20230829	092100	18084566	1935	1935	1935	1935	11
665	20230829	092000	18063281	1932	1933	1934	1932	1388
666	20230829	091900	15380478	1933	1933	1933	1933	0
667	20230829	091800	15380478	1933	1931	1933	1931	320
668	20230829	091700	14762556	1931	1931	1931	1931	0
669	20230829	091600	14762556	1931	1931	1931	1931	387
670	20230829	091500	14015259	1932	1931	1932	1931	22
671	20230829	091400	13972776	1932	1932	1933	1932	26
672	20230829	091300	13922543	1933	1934	1934	1933	11
673	20230829	091200	13901270	1934	1933	1934	1933	644
674	20230829	091100	12656417	1933	1920	1933	1920	2487
675	20230829	091000	7851244	1931	1931	1931	1931	1
676	20230829	090900	7849313	1932	1931	1932	1931	43
677	20230829	090800	7766279	1915	1915	1915	1915	2
678	20230829	090700	7762449	1915	1918	1918	1915	1300
679	20230829	090600	5272251	1933	1933	1933	1933	0
680	20230829	090500	5272251	1933	1933	1933	1933	0
681	20230829	090400	5272251	1933	1933	1933	1933	2
682	20230829	090300	5268385	1933	1933	1933	1933	12
683	20230829	090200	5245189	1933	1933	1933	1933	2
684	20230829	090100	5241323	1933	1928	1933	1928	505
685	20230829	090000	4265672	1912	1912	1912	1912	2231