KissMeData/234100/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201700	221737249	1897	1897	1897	1897	519
3	20230825	201600	221737249	1897	1897	1897	1897	0
4	20230825	201500	221737249	1897	1897	1897	1897	0
5	20230825	201400	221737249	1897	1897	1897	1897	0
6	20230825	201300	221737249	1897	1897	1897	1897	0
7	20230825	201200	221737249	1897	1897	1897	1897	0
8	20230825	201100	221737249	1897	1897	1897	1897	0
9	20230825	201000	221737249	1897	1897	1897	1897	0
10	20230825	200900	221737249	1897	1897	1897	1897	0
11	20230825	200800	221737249	1897	1897	1897	1897	0
12	20230825	200700	221737249	1897	1897	1897	1897	0
13	20230825	200600	221737249	1897	1897	1897	1897	0
14	20230825	200500	221737249	1897	1897	1897	1897	0
15	20230825	200400	221737249	1897	1897	1897	1897	0
16	20230825	200300	221737249	1897	1897	1897	1897	0
17	20230825	200200	221737249	1897	1897	1897	1897	0
18	20230825	200100	221737249	1897	1897	1897	1897	0
19	20230825	200000	221737249	1897	1897	1897	1897	0
20	20230825	195900	221737249	1897	1897	1897	1897	0
21	20230825	195800	221737249	1897	1897	1897	1897	0
22	20230825	195700	221737249	1897	1897	1897	1897	0
23	20230825	195600	221737249	1897	1897	1897	1897	0
24	20230825	195500	221737249	1897	1897	1897	1897	0
25	20230825	195400	221737249	1897	1897	1897	1897	0
26	20230825	195300	221737249	1897	1897	1897	1897	0
27	20230825	195200	221737249	1897	1897	1897	1897	0
28	20230825	195100	221737249	1897	1897	1897	1897	0
29	20230825	195000	221737249	1897	1897	1897	1897	0
30	20230825	194900	221737249	1897	1897	1897	1897	0
31	20230825	194800	221737249	1897	1897	1897	1897	0
32	20230825	194700	221737249	1897	1897	1897	1897	519
33	20230825	194600	221737249	1897	1897	1897	1897	0
34	20230825	194500	221737249	1897	1897	1897	1897	0
35	20230825	194400	221737249	1897	1897	1897	1897	0
36	20230825	194300	221737249	1897	1897	1897	1897	0
37	20230825	194200	221737249	1897	1897	1897	1897	0
38	20230825	194100	221737249	1897	1897	1897	1897	0
39	20230825	194000	221737249	1897	1897	1897	1897	0
40	20230825	193900	221737249	1897	1897	1897	1897	0
41	20230825	193800	221737249	1897	1897	1897	1897	0
42	20230825	193700	221737249	1897	1897	1897	1897	0
43	20230825	193600	221737249	1897	1897	1897	1897	0
44	20230825	193500	221737249	1897	1897	1897	1897	0
45	20230825	193400	221737249	1897	1897	1897	1897	0
46	20230825	193300	221737249	1897	1897	1897	1897	0
47	20230825	193200	221737249	1897	1897	1897	1897	0
48	20230825	193100	221737249	1897	1897	1897	1897	0
49	20230825	193000	221737249	1897	1897	1897	1897	0
50	20230825	192900	221737249	1897	1897	1897	1897	0
51	20230825	192800	221737249	1897	1897	1897	1897	0
52	20230825	192700	221737249	1897	1897	1897	1897	0
53	20230825	192600	221737249	1897	1897	1897	1897	0
54	20230825	192500	221737249	1897	1897	1897	1897	0
55	20230825	192400	221737249	1897	1897	1897	1897	0
56	20230825	192300	221737249	1897	1897	1897	1897	0
57	20230825	192200	221737249	1897	1897	1897	1897	0
58	20230825	192100	221737249	1897	1897	1897	1897	0
59	20230825	192000	221737249	1897	1897	1897	1897	0
60	20230825	191900	221737249	1897	1897	1897	1897	0
61	20230825	191800	221737249	1897	1897	1897	1897	0
62	20230825	191700	221737249	1897	1897	1897	1897	519
63	20230825	191600	221737249	1897	1897	1897	1897	0
64	20230825	191500	221737249	1897	1897	1897	1897	0
65	20230825	191400	221737249	1897	1897	1897	1897	0
66	20230825	191300	221737249	1897	1897	1897	1897	0
67	20230825	191200	221737249	1897	1897	1897	1897	0
68	20230825	191100	221737249	1897	1897	1897	1897	0
69	20230825	191000	221737249	1897	1897	1897	1897	0
70	20230825	190900	221737249	1897	1897	1897	1897	0
71	20230825	190800	221737249	1897	1897	1897	1897	0
72	20230825	190700	221737249	1897	1897	1897	1897	0
73	20230825	190600	221737249	1897	1897	1897	1897	0
74	20230825	190500	221737249	1897	1897	1897	1897	0
75	20230825	190400	221737249	1897	1897	1897	1897	0
76	20230825	190300	221737249	1897	1897	1897	1897	0
77	20230825	190200	221737249	1897	1897	1897	1897	0
78	20230825	190100	221737249	1897	1897	1897	1897	0
79	20230825	190000	221737249	1897	1897	1897	1897	0
80	20230825	185900	221737249	1897	1897	1897	1897	0
81	20230825	185800	221737249	1897	1897	1897	1897	0
82	20230825	185700	221737249	1897	1897	1897	1897	0
83	20230825	185600	221737249	1897	1897	1897	1897	0
84	20230825	185500	221737249	1897	1897	1897	1897	0
85	20230825	185400	221737249	1897	1897	1897	1897	0
86	20230825	185300	221737249	1897	1897	1897	1897	0
87	20230825	185200	221737249	1897	1897	1897	1897	0
88	20230825	185100	221737249	1897	1897	1897	1897	0
89	20230825	185000	221737249	1897	1897	1897	1897	0
90	20230825	184900	221737249	1897	1897	1897	1897	0
91	20230825	184800	221737249	1897	1897	1897	1897	0
92	20230825	184700	221737249	1897	1897	1897	1897	519
93	20230825	184600	221737249	1897	1897	1897	1897	0
94	20230825	184500	221737249	1897	1897	1897	1897	0
95	20230825	184400	221737249	1897	1897	1897	1897	0
96	20230825	184300	221737249	1897	1897	1897	1897	0
97	20230825	184200	221737249	1897	1897	1897	1897	0
98	20230825	184100	221737249	1897	1897	1897	1897	0
99	20230825	184000	221737249	1897	1897	1897	1897	0
100	20230825	183900	221737249	1897	1897	1897	1897	0
101	20230825	183800	221737249	1897	1897	1897	1897	0
102	20230825	183700	221737249	1897	1897	1897	1897	0
103	20230825	183600	221737249	1897	1897	1897	1897	0
104	20230825	183500	221737249	1897	1897	1897	1897	0
105	20230825	183400	221737249	1897	1897	1897	1897	0
106	20230825	183300	221737249	1897	1897	1897	1897	0
107	20230825	183200	221737249	1897	1897	1897	1897	0
108	20230825	183100	221737249	1897	1897	1897	1897	0
109	20230825	183000	221737249	1897	1897	1897	1897	0
110	20230825	182900	221737249	1897	1897	1897	1897	0
111	20230825	182800	221737249	1897	1897	1897	1897	0
112	20230825	182700	221737249	1897	1897	1897	1897	0
113	20230825	182600	221737249	1897	1897	1897	1897	0
114	20230825	182500	221737249	1897	1897	1897	1897	0
115	20230825	182400	221737249	1897	1897	1897	1897	0
116	20230825	182300	221737249	1897	1897	1897	1897	0
117	20230825	182200	221737249	1897	1897	1897	1897	0
118	20230825	182100	221737249	1897	1897	1897	1897	0
119	20230825	182000	221737249	1897	1897	1897	1897	0
120	20230825	181900	221737249	1897	1897	1897	1897	0
121	20230825	181800	221737249	1897	1897	1897	1897	0
122	20230825	181700	221737249	1897	1897	1897	1897	519
123	20230825	181600	221737249	1897	1897	1897	1897	0
124	20230825	181500	221737249	1897	1897	1897	1897	0
125	20230825	181400	221737249	1897	1897	1897	1897	0
126	20230825	181300	221737249	1897	1897	1897	1897	0
127	20230825	181200	221737249	1897	1897	1897	1897	0
128	20230825	181100	221737249	1897	1897	1897	1897	0
129	20230825	181000	221737249	1897	1897	1897	1897	0
130	20230825	180900	221737249	1897	1897	1897	1897	0
131	20230825	180800	221737249	1897	1897	1897	1897	0
132	20230825	180700	221737249	1897	1897	1897	1897	0
133	20230825	180600	221737249	1897	1897	1897	1897	0
134	20230825	180500	221737249	1897	1897	1897	1897	0
135	20230825	180400	221737249	1897	1897	1897	1897	0
136	20230825	180300	221737249	1897	1897	1897	1897	0
137	20230825	180200	221737249	1897	1897	1897	1897	0
138	20230825	180100	221737249	1897	1897	1897	1897	0
139	20230825	180000	221737249	1897	1897	1897	1897	0
140	20230825	175900	221737249	1897	1897	1897	1897	0
141	20230825	175800	221737249	1897	1897	1897	1897	0
142	20230825	175700	221737249	1897	1897	1897	1897	0
143	20230825	175600	221737249	1897	1897	1897	1897	0
144	20230825	175500	221737249	1897	1897	1897	1897	0
145	20230825	175400	221737249	1897	1897	1897	1897	0
146	20230825	175300	221737249	1897	1897	1897	1897	0
147	20230825	175200	221737249	1897	1897	1897	1897	0
148	20230825	175100	221737249	1897	1897	1897	1897	0
149	20230825	175000	221737249	1897	1897	1897	1897	0
150	20230825	174900	221737249	1897	1897	1897	1897	0
151	20230825	174800	221737249	1897	1897	1897	1897	0
152	20230825	174700	221737249	1897	1897	1897	1897	519
153	20230825	174600	221737249	1897	1897	1897	1897	0
154	20230825	174500	221737249	1897	1897	1897	1897	0
155	20230825	174400	221737249	1897	1897	1897	1897	0
156	20230825	174300	221737249	1897	1897	1897	1897	0
157	20230825	174200	221737249	1897	1897	1897	1897	0
158	20230825	174100	221737249	1897	1897	1897	1897	0
159	20230825	174000	221737249	1897	1897	1897	1897	0
160	20230825	173900	221737249	1897	1897	1897	1897	0
161	20230825	173800	221737249	1897	1897	1897	1897	0
162	20230825	173700	221737249	1897	1897	1897	1897	0
163	20230825	173600	221737249	1897	1897	1897	1897	0
164	20230825	173500	221737249	1897	1897	1897	1897	0
165	20230825	173400	221737249	1897	1897	1897	1897	0
166	20230825	173300	221737249	1897	1897	1897	1897	0
167	20230825	173200	221737249	1897	1897	1897	1897	0
168	20230825	173100	221737249	1897	1897	1897	1897	0
169	20230825	173000	221737249	1897	1897	1897	1897	0
170	20230825	172900	221737249	1897	1897	1897	1897	0
171	20230825	172800	221737249	1897	1897	1897	1897	0
172	20230825	172700	221737249	1897	1897	1897	1897	0
173	20230825	172600	221737249	1897	1897	1897	1897	0
174	20230825	172500	221737249	1897	1897	1897	1897	0
175	20230825	172400	221737249	1897	1897	1897	1897	0
176	20230825	172300	221737249	1897	1897	1897	1897	0
177	20230825	172200	221737249	1897	1897	1897	1897	0
178	20230825	172100	221737249	1897	1897	1897	1897	0
179	20230825	172000	221737249	1897	1897	1897	1897	0
180	20230825	171900	221737249	1897	1897	1897	1897	0
181	20230825	171800	221737249	1897	1897	1897	1897	0
182	20230825	171700	221737249	1897	1897	1897	1897	519
183	20230825	171600	221737249	1897	1897	1897	1897	0
184	20230825	171500	221737249	1897	1897	1897	1897	0
185	20230825	171400	221737249	1897	1897	1897	1897	0
186	20230825	171300	221737249	1897	1897	1897	1897	0
187	20230825	171200	221737249	1897	1897	1897	1897	0
188	20230825	171100	221737249	1897	1897	1897	1897	0
189	20230825	171000	221737249	1897	1897	1897	1897	0
190	20230825	170900	221737249	1897	1897	1897	1897	0
191	20230825	170800	221737249	1897	1897	1897	1897	0
192	20230825	170700	221737249	1897	1897	1897	1897	0
193	20230825	170600	221737249	1897	1897	1897	1897	0
194	20230825	170500	221737249	1897	1897	1897	1897	0
195	20230825	170400	221737249	1897	1897	1897	1897	0
196	20230825	170300	221737249	1897	1897	1897	1897	0
197	20230825	170200	221737249	1897	1897	1897	1897	0
198	20230825	170100	221737249	1897	1897	1897	1897	0
199	20230825	170000	221737249	1897	1897	1897	1897	0
200	20230825	165900	221737249	1897	1897	1897	1897	0
201	20230825	165800	221737249	1897	1897	1897	1897	0
202	20230825	165700	221737249	1897	1897	1897	1897	0
203	20230825	165600	221737249	1897	1897	1897	1897	0
204	20230825	165500	221737249	1897	1897	1897	1897	0
205	20230825	165400	221737249	1897	1897	1897	1897	0
206	20230825	165300	221737249	1897	1897	1897	1897	0
207	20230825	165200	221737249	1897	1897	1897	1897	0
208	20230825	165100	221737249	1897	1897	1897	1897	0
209	20230825	165000	221737249	1897	1897	1897	1897	0
210	20230825	164900	221737249	1897	1897	1897	1897	0
211	20230825	164800	221737249	1897	1897	1897	1897	0
212	20230825	164700	221737249	1897	1897	1897	1897	519
213	20230825	164600	221737249	1897	1897	1897	1897	0
214	20230825	164500	221737249	1897	1897	1897	1897	0
215	20230825	164400	221737249	1897	1897	1897	1897	0
216	20230825	164300	221737249	1897	1897	1897	1897	0
217	20230825	164200	221737249	1897	1897	1897	1897	0
218	20230825	164100	221737249	1897	1897	1897	1897	0
219	20230825	164000	221737249	1897	1897	1897	1897	0
220	20230825	163900	221737249	1897	1897	1897	1897	0
221	20230825	163800	221737249	1897	1897	1897	1897	0
222	20230825	163700	221737249	1897	1897	1897	1897	0
223	20230825	163600	221737249	1897	1897	1897	1897	0
224	20230825	163500	221737249	1897	1897	1897	1897	0
225	20230825	163400	221737249	1897	1897	1897	1897	0
226	20230825	163300	221737249	1897	1897	1897	1897	0
227	20230825	163200	221737249	1897	1897	1897	1897	0
228	20230825	163100	221737249	1897	1897	1897	1897	0
229	20230825	163000	221737249	1897	1897	1897	1897	0
230	20230825	162900	221737249	1897	1897	1897	1897	0
231	20230825	162800	221737249	1897	1897	1897	1897	0
232	20230825	162700	221737249	1897	1897	1897	1897	0
233	20230825	162600	221737249	1897	1897	1897	1897	0
234	20230825	162500	221737249	1897	1897	1897	1897	0
235	20230825	162400	221737249	1897	1897	1897	1897	0
236	20230825	162300	221737249	1897	1897	1897	1897	0
237	20230825	162200	221737249	1897	1897	1897	1897	0
238	20230825	162100	221737249	1897	1897	1897	1897	0
239	20230825	162000	221737249	1897	1897	1897	1897	0
240	20230825	161900	221737249	1897	1897	1897	1897	0
241	20230825	161800	221737249	1897	1897	1897	1897	0
242	20230825	161700	221737249	1897	1897	1897	1897	519
243	20230825	161600	221737249	1897	1897	1897	1897	0
244	20230825	161500	221737249	1897	1897	1897	1897	0
245	20230825	161400	221737249	1897	1897	1897	1897	0
246	20230825	161300	221737249	1897	1897	1897	1897	0
247	20230825	161200	221737249	1897	1897	1897	1897	0
248	20230825	161100	221737249	1897	1897	1897	1897	0
249	20230825	161000	221737249	1897	1897	1897	1897	0
250	20230825	160900	221737249	1897	1897	1897	1897	0
251	20230825	160800	221737249	1897	1897	1897	1897	0
252	20230825	160700	221737249	1897	1897	1897	1897	0
253	20230825	160600	221737249	1897	1897	1897	1897	0
254	20230825	160500	221737249	1897	1897	1897	1897	0
255	20230825	160400	221737249	1897	1897	1897	1897	0
256	20230825	160300	221737249	1897	1897	1897	1897	0
257	20230825	160200	221737249	1897	1897	1897	1897	0
258	20230825	160100	221737249	1897	1897	1897	1897	0
259	20230825	160000	221737249	1897	1897	1897	1897	0
260	20230825	155900	221737249	1897	1897	1897	1897	0
261	20230825	155800	221737249	1897	1897	1897	1897	0
262	20230825	155700	221737249	1897	1897	1897	1897	0
263	20230825	155600	221737249	1897	1897	1897	1897	0
264	20230825	155500	221737249	1897	1897	1897	1897	0
265	20230825	155400	221737249	1897	1897	1897	1897	0
266	20230825	155300	221737249	1897	1897	1897	1897	0
267	20230825	155200	221737249	1897	1897	1897	1897	0
268	20230825	155100	221737249	1897	1897	1897	1897	0
269	20230825	155000	221737249	1897	1897	1897	1897	0
270	20230825	154900	221737249	1897	1897	1897	1897	0
271	20230825	154800	221737249	1897	1897	1897	1897	0
272	20230825	154700	221737249	1897	1897	1897	1897	519
273	20230825	154600	221737249	1897	1897	1897	1897	0
274	20230825	154500	221737249	1897	1897	1897	1897	0
275	20230825	154400	221737249	1897	1897	1897	1897	0
276	20230825	154300	221737249	1897	1897	1897	1897	0
277	20230825	154200	221737249	1897	1897	1897	1897	0
278	20230825	154100	221737249	1897	1897	1897	1897	0
279	20230825	154000	221737249	1897	1897	1897	1897	0
280	20230825	153900	221737249	1897	1897	1897	1897	0
281	20230825	153800	221737249	1897	1897	1897	1897	0
282	20230825	153700	221737249	1897	1897	1897	1897	0
283	20230825	153600	221737249	1897	1897	1897	1897	0
284	20230825	153500	221737249	1897	1897	1897	1897	0
285	20230825	153400	221737249	1897	1897	1897	1897	0
286	20230825	153300	221737249	1897	1897	1897	1897	0
287	20230825	153200	221737249	1897	1897	1897	1897	0
288	20230825	153100	221737249	1897	1897	1897	1897	0
289	20230825	153000	221737249	1897	1897	1897	1897	519
290	20230825	152900	220752706	1898	1898	1898	1898	0
291	20230825	152800	220752706	1898	1898	1898	1898	0
292	20230825	152700	220752706	1898	1898	1898	1898	0
293	20230825	152600	220752706	1898	1898	1898	1898	0
294	20230825	152500	220752706	1898	1898	1898	1898	0
295	20230825	152400	220752706	1898	1898	1898	1898	0
296	20230825	152300	220752706	1898	1898	1898	1898	0
297	20230825	152200	220752706	1898	1898	1898	1898	0
298	20230825	152100	220752706	1898	1898	1898	1898	0
299	20230825	152000	220752706	1898	1898	1898	1898	0
300	20230825	151900	220752706	1898	1897	1898	1894	387
301	20230825	151800	220018431	1894	1894	1894	1894	111
302	20230825	151700	219808197	1897	1897	1897	1897	0
303	20230825	151600	219808197	1897	1897	1897	1897	200
304	20230825	151500	219428797	1897	1897	1897	1897	168
305	20230825	151400	219110101	1898	1898	1898	1898	28
306	20230825	151300	219056957	1898	1898	1898	1898	196
307	20230825	151200	218684949	1897	1897	1897	1897	190
308	20230825	151100	218324519	1897	1897	1897	1897	40
309	20230825	151000	218248639	1897	1897	1897	1897	1
310	20230825	150900	218246742	1893	1893	1893	1893	0
311	20230825	150800	218246742	1893	1893	1893	1893	1362
312	20230825	150700	215668476	1894	1894	1894	1894	802
313	20230825	150600	214149488	1894	1895	1895	1894	423
314	20230825	150500	213348196	1895	1897	1897	1895	195
315	20230825	150400	212978471	1898	1898	1898	1898	10
316	20230825	150300	212959491	1894	1894	1894	1894	0
317	20230825	150200	212959491	1894	1894	1894	1894	75
318	20230825	150100	212817441	1894	1894	1894	1894	0
319	20230825	150000	212817441	1894	1894	1894	1894	0
320	20230825	145900	212817441	1894	1894	1894	1894	0
321	20230825	145800	212817441	1894	1894	1894	1894	3
322	20230825	145700	212811759	1894	1894	1894	1894	0
323	20230825	145600	212811759	1894	1894	1894	1894	0
324	20230825	145500	212811759	1894	1894	1894	1894	1
325	20230825	145400	212809865	1898	1898	1898	1898	0
326	20230825	145300	212809865	1898	1898	1898	1898	0
327	20230825	145200	212809865	1898	1898	1898	1898	0
328	20230825	145100	212809865	1898	1898	1898	1898	5
329	20230825	145000	212800375	1892	1892	1892	1892	0
330	20230825	144900	212800375	1892	1892	1892	1892	0
331	20230825	144800	212800375	1892	1893	1893	1892	500
332	20230825	144700	211853980	1892	1892	1892	1892	0
333	20230825	144600	211853980	1892	1892	1892	1892	0
334	20230825	144500	211853980	1892	1892	1892	1892	0
335	20230825	144400	211853980	1892	1893	1893	1892	530
336	20230825	144300	210851090	1892	1893	1893	1892	1998
337	20230825	144200	207069858	1893	1897	1897	1893	991
338	20230825	144100	205193593	1898	1898	1898	1898	0
339	20230825	144000	205193593	1898	1898	1898	1898	0
340	20230825	143900	205193593	1898	1898	1898	1898	0
341	20230825	143800	205193593	1898	1898	1898	1898	203
342	20230825	143700	204808299	1899	1899	1899	1899	0
343	20230825	143600	204808299	1899	1899	1899	1899	0
344	20230825	143500	204808299	1899	1899	1899	1899	0
345	20230825	143400	204808299	1899	1893	1899	1893	59
346	20230825	143300	204696606	1899	1899	1899	1899	1
347	20230825	143200	204694707	1893	1893	1893	1893	0
348	20230825	143100	204694707	1893	1893	1893	1893	0
349	20230825	143000	204694707	1893	1894	1894	1893	500
350	20230825	142900	203747766	1899	1899	1899	1899	0
351	20230825	142800	203747766	1899	1899	1899	1899	0
352	20230825	142700	203747766	1899	1899	1899	1899	0
353	20230825	142600	203747766	1899	1899	1899	1899	1
354	20230825	142500	203745867	1894	1898	1898	1894	1500
355	20230825	142400	200903421	1900	1900	1900	1900	0
356	20230825	142300	200903421	1900	1900	1900	1900	0
357	20230825	142200	200903421	1900	1900	1900	1900	0
358	20230825	142100	200903421	1900	1900	1900	1900	500
359	20230825	142000	199953421	1900	1900	1900	1900	0
360	20230825	141900	199953421	1900	1900	1900	1900	0
361	20230825	141800	199953421	1900	1900	1900	1900	0
362	20230825	141700	199953421	1900	1900	1900	1900	0
363	20230825	141600	199953421	1900	1900	1900	1900	0
364	20230825	141500	199953421	1900	1899	1900	1899	100
365	20230825	141400	199763520	1899	1896	1899	1895	27
366	20230825	141300	199712350	1899	1899	1899	1899	0
367	20230825	141200	199712350	1899	1899	1899	1899	0
368	20230825	141100	199712350	1899	1899	1899	1899	0
369	20230825	141000	199712350	1899	1896	1899	1896	31
370	20230825	140900	199653571	1896	1900	1901	1896	2072
371	20230825	140800	195715159	1901	1901	1901	1901	0
372	20230825	140700	195715159	1901	1901	1901	1901	0
373	20230825	140600	195715159	1901	1901	1901	1901	0
374	20230825	140500	195715159	1901	1901	1901	1901	0
375	20230825	140400	195715159	1901	1901	1901	1901	2
376	20230825	140300	195711357	1901	1901	1901	1901	0
377	20230825	140200	195711357	1901	1901	1901	1901	0
378	20230825	140100	195711357	1901	1901	1901	1901	0
379	20230825	140000	195711357	1901	1901	1901	1901	0
380	20230825	135900	195711357	1901	1901	1901	1901	0
381	20230825	135800	195711357	1901	1901	1901	1901	1
382	20230825	135700	195709456	1895	1895	1895	1895	0
383	20230825	135600	195709456	1895	1895	1895	1895	0
384	20230825	135500	195709456	1895	1895	1895	1895	0
385	20230825	135400	195709456	1895	1896	1896	1895	7000
386	20230825	135300	182444175	1901	1901	1901	1901	0
387	20230825	135200	182444175	1901	1901	1901	1901	50
388	20230825	135100	182349125	1901	1900	1901	1900	50
389	20230825	135000	182254081	1901	1901	1901	1901	0
390	20230825	134900	182254081	1901	1901	1901	1901	0
391	20230825	134800	182254081	1901	1901	1901	1901	0
392	20230825	134700	182254081	1901	1901	1901	1901	0
393	20230825	134600	182254081	1901	1901	1901	1901	0
394	20230825	134500	182254081	1901	1901	1901	1901	0
395	20230825	134400	182254081	1901	1901	1901	1901	11
396	20230825	134300	182233170	1901	1901	1901	1901	0
397	20230825	134200	182233170	1901	1901	1901	1901	0
398	20230825	134100	182233170	1901	1901	1901	1901	0
399	20230825	134000	182233170	1901	1901	1901	1901	0
400	20230825	133900	182233170	1901	1901	1901	1901	0
401	20230825	133800	182233170	1901	1901	1901	1901	1
402	20230825	133700	182231269	1901	1901	1901	1901	0
403	20230825	133600	182231269	1901	1901	1901	1901	3
404	20230825	133500	182225566	1902	1902	1902	1902	0
405	20230825	133400	182225566	1902	1902	1902	1902	0
406	20230825	133300	182225566	1902	1902	1902	1902	0
407	20230825	133200	182225566	1902	1902	1902	1902	0
408	20230825	133100	182225566	1902	1902	1902	1902	0
409	20230825	133000	182225566	1902	1902	1902	1902	2
410	20230825	132900	182221762	1895	1895	1895	1895	0
411	20230825	132800	182221762	1895	1895	1895	1895	0
412	20230825	132700	182221762	1895	1895	1895	1895	0
413	20230825	132600	182221762	1895	1895	1895	1895	0
414	20230825	132500	182221762	1895	1895	1895	1895	0
415	20230825	132400	182221762	1895	1902	1902	1895	1796
416	20230825	132300	178818332	1895	1895	1895	1895	0
417	20230825	132200	178818332	1895	1895	1895	1895	50
418	20230825	132100	178723582	1895	1900	1902	1895	825
419	20230825	132000	177159507	1900	1900	1900	1900	3
420	20230825	131900	177153807	1900	1900	1900	1900	5
421	20230825	131800	177144307	1902	1902	1902	1902	1
422	20230825	131700	177142405	1900	1900	1900	1900	0
423	20230825	131600	177142405	1900	1900	1900	1900	0
424	20230825	131500	177142405	1900	1900	1900	1900	0
425	20230825	131400	177142405	1900	1900	1900	1900	0
426	20230825	131300	177142405	1900	1900	1900	1900	100
427	20230825	131200	176952405	1900	1900	1900	1900	0
428	20230825	131100	176952405	1900	1900	1900	1900	600
429	20230825	131000	175812405	1900	1900	1900	1900	0
430	20230825	130900	175812405	1900	1900	1900	1900	0
431	20230825	130800	175812405	1900	1900	1900	1900	0
432	20230825	130700	175812405	1900	1900	1900	1900	0
433	20230825	130600	175812405	1900	1900	1900	1900	0
434	20230825	130500	175812405	1900	1900	1900	1900	0
435	20230825	130400	175812405	1900	1900	1900	1900	0
436	20230825	130300	175812405	1900	1900	1900	1900	0
437	20230825	130200	175812405	1900	1900	1900	1900	0
438	20230825	130100	175812405	1900	1900	1900	1900	1
439	20230825	130000	175810505	1893	1893	1893	1893	0
440	20230825	125900	175810505	1893	1893	1893	1893	0
441	20230825	125800	175810505	1893	1895	1895	1893	500
442	20230825	125700	174863934	1900	1900	1900	1900	0
443	20230825	125600	174863934	1900	1900	1900	1900	0
444	20230825	125500	174863934	1900	1900	1900	1900	0
445	20230825	125400	174863934	1900	1900	1900	1900	0
446	20230825	125300	174863934	1900	1900	1900	1900	6
447	20230825	125200	174852534	1900	1900	1900	1900	0
448	20230825	125100	174852534	1900	1900	1900	1900	0
449	20230825	125000	174852534	1900	1902	1902	1900	3
450	20230825	124900	174846832	1902	1902	1902	1902	0
451	20230825	124800	174846832	1902	1902	1902	1902	0
452	20230825	124700	174846832	1902	1903	1903	1897	504
453	20230825	124600	173890724	1902	1900	1903	1900	18
454	20230825	124500	173856498	1900	1900	1900	1900	50
455	20230825	124400	173761498	1904	1904	1904	1904	0
456	20230825	124300	173761498	1904	1904	1904	1904	2
457	20230825	124200	173757690	1893	1896	1896	1893	4439
458	20230825	124100	165348455	1904	1905	1905	1895	3101
459	20230825	124000	159465153	1905	1905	1905	1905	0
460	20230825	123900	159465153	1905	1900	1905	1900	91
461	20230825	123800	159292158	1903	1903	1903	1903	1
462	20230825	123700	159290255	1900	1900	1900	1900	736
463	20230825	123600	157891855	1904	1904	1904	1904	3
464	20230825	123500	157886143	1904	1904	1904	1904	0
465	20230825	123400	157886143	1904	1904	1904	1904	1
466	20230825	123300	157884239	1900	1900	1900	1900	0
467	20230825	123200	157884239	1900	1900	1900	1900	3377
468	20230825	123100	151467939	1901	1901	1901	1901	292
469	20230825	123000	150912847	1905	1905	1905	1905	5
470	20230825	122900	150903322	1906	1906	1906	1906	0
471	20230825	122800	150903322	1906	1906	1906	1906	0
472	20230825	122700	150903322	1906	1905	1906	1905	44
473	20230825	122600	150819501	1901	1901	1901	1901	0
474	20230825	122500	150819501	1901	1901	1901	1901	0
475	20230825	122400	150819501	1901	1901	1901	1901	20
476	20230825	122300	150781481	1901	1901	1901	1901	0
477	20230825	122200	150781481	1901	1901	1901	1901	0
478	20230825	122100	150781481	1901	1901	1901	1901	147
479	20230825	122000	150502034	1901	1901	1901	1901	500
480	20230825	121900	149551534	1901	1901	1901	1901	0
481	20230825	121800	149551534	1901	1901	1901	1901	200
482	20230825	121700	149171334	1901	1901	1901	1901	7
483	20230825	121600	149158027	1901	1901	1901	1901	5
484	20230825	121500	149148522	1908	1908	1908	1908	0
485	20230825	121400	149148522	1908	1908	1908	1908	0
486	20230825	121300	149148522	1908	1901	1908	1901	100
487	20230825	121200	148957950	1900	1900	1900	1900	2
488	20230825	121100	148954150	1902	1900	1902	1900	26
489	20230825	121000	148904715	1900	1900	1900	1900	38
490	20230825	120900	148832515	1901	1903	1903	1901	144
491	20230825	120800	148558502	1903	1903	1903	1903	4
492	20230825	120700	148550890	1903	1904	1904	1903	124
493	20230825	120600	148314798	1905	1905	1905	1905	2
494	20230825	120500	148310988	1904	1904	1904	1904	0
495	20230825	120400	148310988	1904	1904	1904	1904	0
496	20230825	120300	148310988	1904	1904	1904	1904	0
497	20230825	120200	148310988	1904	1904	1904	1904	0
498	20230825	120100	148310988	1904	1905	1905	1904	3
499	20230825	120000	148305274	1908	1908	1908	1908	0
500	20230825	115900	148305274	1908	1901	1908	1900	60
501	20230825	115800	148191250	1908	1908	1908	1908	0
502	20230825	115700	148191250	1908	1908	1908	1908	5
503	20230825	115600	148181710	1908	1908	1908	1908	18
504	20230825	115500	148147366	1908	1908	1908	1908	130
505	20230825	115400	147899326	1908	1908	1908	1907	101
506	20230825	115300	147706655	1908	1901	1908	1901	1922
507	20230825	115200	144052674	1901	1901	1901	1901	3
508	20230825	115100	144046971	1901	1901	1901	1901	2067
509	20230825	115000	140117604	1901	1901	1901	1901	0
510	20230825	114900	140117604	1901	1905	1905	1901	5000
511	20230825	114800	130610285	1908	1908	1908	1908	0
512	20230825	114700	130610285	1908	1908	1908	1908	6
513	20230825	114600	130598837	1905	1905	1905	1905	0
514	20230825	114500	130598837	1905	1905	1905	1905	0
515	20230825	114400	130598837	1905	1905	1905	1905	103
516	20230825	114300	130402622	1905	1905	1905	1905	7615
517	20230825	114200	115896047	1905	1905	1905	1905	0
518	20230825	114100	115896047	1905	1905	1905	1905	0
519	20230825	114000	115896047	1905	1905	1905	1905	0
520	20230825	113900	115896047	1905	1905	1905	1905	0
521	20230825	113800	115896047	1905	1905	1905	1905	1
522	20230825	113700	115894142	1900	1900	1900	1900	121
523	20230825	113600	115664242	1900	1900	1900	1900	300
524	20230825	113500	115094242	1900	1900	1900	1900	0
525	20230825	113400	115094242	1900	1900	1900	1900	665
526	20230825	113300	113830742	1900	1899	1900	1899	96
527	20230825	113200	113648437	1900	1901	1901	1900	3913
528	20230825	113100	106212487	1901	1901	1901	1901	0
529	20230825	113000	106212487	1901	1902	1902	1901	500
530	20230825	112900	105261950	1905	1905	1905	1905	0
531	20230825	112800	105261950	1905	1905	1905	1905	0
532	20230825	112700	105261950	1905	1905	1905	1905	0
533	20230825	112600	105261950	1905	1905	1905	1905	0
534	20230825	112500	105261950	1905	1905	1905	1905	1
535	20230825	112400	105260045	1902	1902	1902	1902	3617
536	20230825	112300	98380511	1901	1901	1901	1901	0
537	20230825	112200	98380511	1901	1901	1901	1901	0
538	20230825	112100	98380511	1901	1901	1901	1901	5
539	20230825	112000	98371006	1902	1901	1902	1901	50
540	20230825	111900	98275955	1902	1902	1902	1902	80
541	20230825	111800	98123795	1902	1902	1902	1902	150
542	20230825	111700	97838495	1902	1902	1902	1902	0
543	20230825	111600	97838495	1902	1902	1902	1902	150
544	20230825	111500	97553195	1902	1902	1902	1902	0
545	20230825	111400	97553195	1902	1901	1902	1901	3
546	20230825	111300	97547490	1900	1902	1902	1900	1130
547	20230825	111200	95400037	1902	1902	1902	1902	43
548	20230825	111100	95318251	1902	1905	1905	1902	81
549	20230825	111000	95164173	1902	1905	1905	1902	1912
550	20230825	110900	91527471	1903	1905	1905	1903	247
551	20230825	110800	91057390	1909	1909	1909	1909	30
552	20230825	110700	91000120	1910	1910	1910	1910	0
553	20230825	110600	91000120	1910	1910	1910	1910	0
554	20230825	110500	91000120	1910	1910	1910	1910	0
555	20230825	110400	91000120	1910	1910	1910	1910	8
556	20230825	110300	90984840	1910	1910	1910	1910	5
557	20230825	110200	90975290	1910	1909	1910	1909	30
558	20230825	110100	90918018	1910	1910	1910	1910	0
559	20230825	110000	90918018	1910	1910	1910	1910	1190
560	20230825	105900	88645118	1910	1910	1910	1910	5000
561	20230825	105800	79095118	1910	1910	1910	1910	235
562	20230825	105700	78646268	1911	1910	1911	1910	241
563	20230825	105600	78185950	1911	1911	1911	1911	0
564	20230825	105500	78185950	1911	1905	1911	1905	103
565	20230825	105400	77989554	1910	1910	1910	1910	9
566	20230825	105300	77972364	1911	1911	1911	1911	0
567	20230825	105200	77972364	1911	1910	1911	1910	4
568	20230825	105100	77964722	1911	1911	1911	1911	0
569	20230825	105000	77964722	1911	1911	1911	1911	0
570	20230825	104900	77964722	1911	1911	1911	1911	0
571	20230825	104800	77964722	1911	1911	1911	1911	0
572	20230825	104700	77964722	1911	1911	1911	1911	18
573	20230825	104600	77930324	1911	1911	1911	1911	43
574	20230825	104500	77848151	1912	1912	1912	1912	0
575	20230825	104400	77848151	1912	1912	1912	1912	0
576	20230825	104300	77848151	1912	1911	1912	1900	2001
577	20230825	104200	74044309	1912	1911	1912	1911	50
578	20230825	104100	73948758	1911	1909	1911	1909	63
579	20230825	104000	73828484	1913	1912	1913	1909	99
580	20230825	103900	73639460	1913	1912	1913	1912	2
581	20230825	103800	73635635	1913	1913	1913	1913	0
582	20230825	103700	73635635	1913	1913	1913	1913	0
583	20230825	103600	73635635	1913	1913	1913	1913	0
584	20230825	103500	73635635	1913	1913	1913	1913	0
585	20230825	103400	73635635	1913	1912	1913	1912	3
586	20230825	103300	73629898	1913	1913	1913	1913	0
587	20230825	103200	73629898	1913	1912	1913	1912	30
588	20230825	103100	73572518	1913	1913	1913	1913	5
589	20230825	103000	73562953	1909	1910	1910	1909	163
590	20230825	102900	73251686	1914	1914	1914	1914	0
591	20230825	102800	73251686	1914	1914	1914	1914	0
592	20230825	102700	73251686	1914	1910	1915	1910	11
593	20230825	102600	73230635	1914	1914	1914	1914	0
594	20230825	102500	73230635	1914	1914	1914	1914	2
595	20230825	102400	73226807	1915	1915	1915	1915	0
596	20230825	102300	73226807	1915	1915	1915	1915	0
597	20230825	102200	73226807	1915	1911	1916	1911	24
598	20230825	102100	73180894	1916	1916	1916	1916	0
599	20230825	102000	73180894	1916	1916	1916	1916	0
600	20230825	101900	73180894	1916	1916	1916	1916	0
601	20230825	101800	73180894	1916	1916	1916	1916	0
602	20230825	101700	73180894	1916	1916	1916	1916	0
603	20230825	101600	73180894	1916	1916	1916	1916	0
604	20230825	101500	73180894	1916	1916	1916	1916	0
605	20230825	101400	73180894	1916	1912	1916	1912	2
606	20230825	101300	73177066	1916	1916	1916	1916	0
607	20230825	101200	73177066	1916	1908	1916	1908	24
608	20230825	101100	73131266	1908	1908	1908	1908	17
609	20230825	101000	73098830	1916	1914	1916	1914	12
610	20230825	100900	73075860	1913	1913	1913	1910	52
611	20230825	100800	72976435	1914	1914	1914	1914	0
612	20230825	100700	72976435	1914	1914	1914	1914	90
613	20230825	100600	72804175	1914	1914	1914	1914	1
614	20230825	100500	72802261	1900	1901	1902	1900	5008
615	20230825	100400	63287022	1902	1912	1912	1902	14776
616	20230825	100300	35115333	1913	1914	1914	1913	327
617	20230825	100200	34489772	1916	1916	1916	1916	0
618	20230825	100100	34489772	1916	1916	1916	1916	10
619	20230825	100000	34470612	1916	1914	1916	1914	5
620	20230825	095900	34461040	1916	1916	1916	1916	0
621	20230825	095800	34461040	1916	1916	1916	1916	0
622	20230825	095700	34461040	1916	1916	1916	1916	0
623	20230825	095600	34461040	1916	1916	1916	1916	0
624	20230825	095500	34461040	1916	1915	1916	1915	5
625	20230825	095400	34451464	1916	1916	1916	1916	0
626	20230825	095300	34451464	1916	1916	1916	1916	157
627	20230825	095200	34150652	1913	1913	1913	1913	0
628	20230825	095100	34150652	1913	1913	1913	1913	2
629	20230825	095000	34146826	1913	1915	1915	1913	68
630	20230825	094900	34016626	1914	1914	1914	1914	237
631	20230825	094800	33563008	1914	1915	1915	1914	943
632	20230825	094700	31757556	1916	1916	1916	1916	63
633	20230825	094600	31636848	1916	1916	1916	1916	0
634	20230825	094500	31636848	1916	1916	1916	1916	200
635	20230825	094400	31253648	1916	1922	1922	1916	1010
636	20230825	094300	29312488	1923	1923	1923	1923	100
637	20230825	094200	29120188	1923	1923	1923	1923	0
638	20230825	094100	29120188	1923	1923	1923	1923	5
639	20230825	094000	29110573	1923	1923	1923	1923	10
640	20230825	093900	29091343	1923	1923	1923	1923	0
641	20230825	093800	29091343	1923	1915	1923	1915	898
642	20230825	093700	27371657	1915	1915	1915	1915	104
643	20230825	093600	27172497	1924	1924	1924	1924	8
644	20230825	093500	27157105	1924	1924	1924	1924	0
645	20230825	093400	27157105	1924	1912	1924	1912	92
646	20230825	093300	26981057	1924	1924	1924	1924	0
647	20230825	093200	26981057	1924	1924	1924	1924	1
648	20230825	093100	26979133	1924	1913	1924	1912	310
649	20230825	093000	26386113	1912	1912	1912	1912	0
650	20230825	092900	26386113	1912	1915	1915	1912	200
651	20230825	092800	26003193	1926	1926	1926	1926	0
652	20230825	092700	26003193	1926	1926	1926	1926	0
653	20230825	092600	26003193	1926	1926	1926	1926	0
654	20230825	092500	26003193	1926	1926	1926	1926	1
655	20230825	092400	26001267	1912	1923	1923	1912	1301
656	20230825	092300	23510582	1927	1927	1927	1927	0
657	20230825	092200	23510582	1927	1926	1927	1926	21
658	20230825	092100	23470135	1923	1923	1923	1923	69
659	20230825	092000	23337448	1923	1923	1923	1923	100
660	20230825	091900	23145148	1927	1927	1928	1927	22
661	20230825	091800	23102753	1927	1923	1928	1923	227
662	20230825	091700	22665587	1928	1927	1928	1927	125
663	20230825	091600	22424710	1927	1924	1927	1922	560
664	20230825	091500	21346233	1925	1924	1925	1924	846
665	20230825	091400	19717744	1924	1920	1924	1920	2003
666	20230825	091300	15868668	1921	1921	1921	1920	30
667	20230825	091200	15811056	1921	1910	1921	1910	239
668	20230825	091100	15353344	1920	1920	1920	1920	300
669	20230825	091000	14777344	1920	1920	1920	1920	0
670	20230825	090900	14777344	1920	1920	1920	1920	1
671	20230825	090800	14775424	1920	1920	1920	1919	99
672	20230825	090700	14585345	1920	1904	1920	1903	482
673	20230825	090600	13668024	1921	1901	1921	1901	131
674	20230825	090500	13418515	1921	1921	1921	1921	203
675	20230825	090400	13028552	1921	1921	1921	1921	0
676	20230825	090300	13028552	1921	1915	1922	1915	193
677	20230825	090200	12657917	1894	1898	1906	1893	1238
678	20230825	090100	10311958	1900	1900	1900	1898	608
679	20230825	090000	9157964	1898	1910	1910	1898	4797