KissMeData/207760/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	201100	301692256	1920	1920	1920	1920	2647
3	20230828	201000	301692256	1920	1920	1920	1920	0
4	20230828	200900	301692256	1920	1920	1920	1920	0
5	20230828	200800	301692256	1920	1920	1920	1920	0
6	20230828	200700	301692256	1920	1920	1920	1920	0
7	20230828	200600	301692256	1920	1920	1920	1920	0
8	20230828	200500	301692256	1920	1920	1920	1920	0
9	20230828	200400	301692256	1920	1920	1920	1920	0
10	20230828	200300	301692256	1920	1920	1920	1920	0
11	20230828	200200	301692256	1920	1920	1920	1920	0
12	20230828	200100	301692256	1920	1920	1920	1920	0
13	20230828	200000	301692256	1920	1920	1920	1920	0
14	20230828	195900	301692256	1920	1920	1920	1920	0
15	20230828	195800	301692256	1920	1920	1920	1920	0
16	20230828	195700	301692256	1920	1920	1920	1920	0
17	20230828	195600	301692256	1920	1920	1920	1920	0
18	20230828	195500	301692256	1920	1920	1920	1920	0
19	20230828	195400	301692256	1920	1920	1920	1920	0
20	20230828	195300	301692256	1920	1920	1920	1920	0
21	20230828	195200	301692256	1920	1920	1920	1920	0
22	20230828	195100	301692256	1920	1920	1920	1920	0
23	20230828	195000	301692256	1920	1920	1920	1920	0
24	20230828	194900	301692256	1920	1920	1920	1920	0
25	20230828	194800	301692256	1920	1920	1920	1920	0
26	20230828	194700	301692256	1920	1920	1920	1920	0
27	20230828	194600	301692256	1920	1920	1920	1920	0
28	20230828	194500	301692256	1920	1920	1920	1920	0
29	20230828	194400	301692256	1920	1920	1920	1920	0
30	20230828	194300	301692256	1920	1920	1920	1920	0
31	20230828	194200	301692256	1920	1920	1920	1920	0
32	20230828	194100	301692256	1920	1920	1920	1920	2647
33	20230828	194000	301692256	1920	1920	1920	1920	0
34	20230828	193900	301692256	1920	1920	1920	1920	0
35	20230828	193800	301692256	1920	1920	1920	1920	0
36	20230828	193700	301692256	1920	1920	1920	1920	0
37	20230828	193600	301692256	1920	1920	1920	1920	0
38	20230828	193500	301692256	1920	1920	1920	1920	0
39	20230828	193400	301692256	1920	1920	1920	1920	0
40	20230828	193300	301692256	1920	1920	1920	1920	0
41	20230828	193200	301692256	1920	1920	1920	1920	0
42	20230828	193100	301692256	1920	1920	1920	1920	0
43	20230828	193000	301692256	1920	1920	1920	1920	0
44	20230828	192900	301692256	1920	1920	1920	1920	0
45	20230828	192800	301692256	1920	1920	1920	1920	0
46	20230828	192700	301692256	1920	1920	1920	1920	0
47	20230828	192600	301692256	1920	1920	1920	1920	0
48	20230828	192500	301692256	1920	1920	1920	1920	0
49	20230828	192400	301692256	1920	1920	1920	1920	0
50	20230828	192300	301692256	1920	1920	1920	1920	0
51	20230828	192200	301692256	1920	1920	1920	1920	0
52	20230828	192100	301692256	1920	1920	1920	1920	0
53	20230828	192000	301692256	1920	1920	1920	1920	0
54	20230828	191900	301692256	1920	1920	1920	1920	0
55	20230828	191800	301692256	1920	1920	1920	1920	0
56	20230828	191700	301692256	1920	1920	1920	1920	0
57	20230828	191600	301692256	1920	1920	1920	1920	0
58	20230828	191500	301692256	1920	1920	1920	1920	0
59	20230828	191400	301692256	1920	1920	1920	1920	0
60	20230828	191300	301692256	1920	1920	1920	1920	0
61	20230828	191200	301692256	1920	1920	1920	1920	0
62	20230828	191100	301692256	1920	1920	1920	1920	2647
63	20230828	191000	301692256	1920	1920	1920	1920	0
64	20230828	190900	301692256	1920	1920	1920	1920	0
65	20230828	190800	301692256	1920	1920	1920	1920	0
66	20230828	190700	301692256	1920	1920	1920	1920	0
67	20230828	190600	301692256	1920	1920	1920	1920	0
68	20230828	190500	301692256	1920	1920	1920	1920	0
69	20230828	190400	301692256	1920	1920	1920	1920	0
70	20230828	190300	301692256	1920	1920	1920	1920	0
71	20230828	190200	301692256	1920	1920	1920	1920	0
72	20230828	190100	301692256	1920	1920	1920	1920	0
73	20230828	190000	301692256	1920	1920	1920	1920	0
74	20230828	185900	301692256	1920	1920	1920	1920	0
75	20230828	185800	301692256	1920	1920	1920	1920	0
76	20230828	185700	301692256	1920	1920	1920	1920	0
77	20230828	185600	301692256	1920	1920	1920	1920	0
78	20230828	185500	301692256	1920	1920	1920	1920	0
79	20230828	185400	301692256	1920	1920	1920	1920	0
80	20230828	185300	301692256	1920	1920	1920	1920	0
81	20230828	185200	301692256	1920	1920	1920	1920	0
82	20230828	185100	301692256	1920	1920	1920	1920	0
83	20230828	185000	301692256	1920	1920	1920	1920	0
84	20230828	184900	301692256	1920	1920	1920	1920	0
85	20230828	184800	301692256	1920	1920	1920	1920	0
86	20230828	184700	301692256	1920	1920	1920	1920	0
87	20230828	184600	301692256	1920	1920	1920	1920	0
88	20230828	184500	301692256	1920	1920	1920	1920	0
89	20230828	184400	301692256	1920	1920	1920	1920	0
90	20230828	184300	301692256	1920	1920	1920	1920	0
91	20230828	184200	301692256	1920	1920	1920	1920	0
92	20230828	184100	301692256	1920	1920	1920	1920	2647
93	20230828	184000	301692256	1920	1920	1920	1920	0
94	20230828	183900	301692256	1920	1920	1920	1920	0
95	20230828	183800	301692256	1920	1920	1920	1920	0
96	20230828	183700	301692256	1920	1920	1920	1920	0
97	20230828	183600	301692256	1920	1920	1920	1920	0
98	20230828	183500	301692256	1920	1920	1920	1920	0
99	20230828	183400	301692256	1920	1920	1920	1920	0
100	20230828	183300	301692256	1920	1920	1920	1920	0
101	20230828	183200	301692256	1920	1920	1920	1920	0
102	20230828	183100	301692256	1920	1920	1920	1920	0
103	20230828	183000	301692256	1920	1920	1920	1920	0
104	20230828	182900	301692256	1920	1920	1920	1920	0
105	20230828	182800	301692256	1920	1920	1920	1920	0
106	20230828	182700	301692256	1920	1920	1920	1920	0
107	20230828	182600	301692256	1920	1920	1920	1920	0
108	20230828	182500	301692256	1920	1920	1920	1920	0
109	20230828	182400	301692256	1920	1920	1920	1920	0
110	20230828	182300	301692256	1920	1920	1920	1920	0
111	20230828	182200	301692256	1920	1920	1920	1920	0
112	20230828	182100	301692256	1920	1920	1920	1920	0
113	20230828	182000	301692256	1920	1920	1920	1920	0
114	20230828	181900	301692256	1920	1920	1920	1920	0
115	20230828	181800	301692256	1920	1920	1920	1920	0
116	20230828	181700	301692256	1920	1920	1920	1920	0
117	20230828	181600	301692256	1920	1920	1920	1920	0
118	20230828	181500	301692256	1920	1920	1920	1920	0
119	20230828	181400	301692256	1920	1920	1920	1920	0
120	20230828	181300	301692256	1920	1920	1920	1920	0
121	20230828	181200	301692256	1920	1920	1920	1920	0
122	20230828	181100	301692256	1920	1920	1920	1920	2647
123	20230828	181000	301692256	1920	1920	1920	1920	0
124	20230828	180900	301692256	1920	1920	1920	1920	0
125	20230828	180800	301692256	1920	1920	1920	1920	0
126	20230828	180700	301692256	1920	1920	1920	1920	0
127	20230828	180600	301692256	1920	1920	1920	1920	0
128	20230828	180500	301692256	1920	1920	1920	1920	0
129	20230828	180400	301692256	1920	1920	1920	1920	0
130	20230828	180300	301692256	1920	1920	1920	1920	0
131	20230828	180200	301692256	1920	1920	1920	1920	0
132	20230828	180100	301692256	1920	1920	1920	1920	0
133	20230828	180000	301692256	1920	1920	1920	1920	0
134	20230828	175900	301692256	1920	1920	1920	1920	0
135	20230828	175800	301692256	1920	1920	1920	1920	0
136	20230828	175700	301692256	1920	1920	1920	1920	0
137	20230828	175600	301692256	1920	1920	1920	1920	0
138	20230828	175500	301692256	1920	1920	1920	1920	0
139	20230828	175400	301692256	1920	1920	1920	1920	0
140	20230828	175300	301692256	1920	1920	1920	1920	0
141	20230828	175200	301692256	1920	1920	1920	1920	0
142	20230828	175100	301692256	1920	1920	1920	1920	0
143	20230828	175000	301692256	1920	1920	1920	1920	0
144	20230828	174900	301692256	1920	1920	1920	1920	0
145	20230828	174800	301692256	1920	1920	1920	1920	0
146	20230828	174700	301692256	1920	1920	1920	1920	0
147	20230828	174600	301692256	1920	1920	1920	1920	0
148	20230828	174500	301692256	1920	1920	1920	1920	0
149	20230828	174400	301692256	1920	1920	1920	1920	0
150	20230828	174300	301692256	1920	1920	1920	1920	0
151	20230828	174200	301692256	1920	1920	1920	1920	0
152	20230828	174100	301692256	1920	1920	1920	1920	2647
153	20230828	174000	301692256	1920	1920	1920	1920	0
154	20230828	173900	301692256	1920	1920	1920	1920	0
155	20230828	173800	301692256	1920	1920	1920	1920	0
156	20230828	173700	301692256	1920	1920	1920	1920	0
157	20230828	173600	301692256	1920	1920	1920	1920	0
158	20230828	173500	301692256	1920	1920	1920	1920	0
159	20230828	173400	301692256	1920	1920	1920	1920	0
160	20230828	173300	301692256	1920	1920	1920	1920	0
161	20230828	173200	301692256	1920	1920	1920	1920	0
162	20230828	173100	301692256	1920	1920	1920	1920	0
163	20230828	173000	301692256	1920	1920	1920	1920	0
164	20230828	172900	301692256	1920	1920	1920	1920	0
165	20230828	172800	301692256	1920	1920	1920	1920	0
166	20230828	172700	301692256	1920	1920	1920	1920	0
167	20230828	172600	301692256	1920	1920	1920	1920	0
168	20230828	172500	301692256	1920	1920	1920	1920	0
169	20230828	172400	301692256	1920	1920	1920	1920	0
170	20230828	172300	301692256	1920	1920	1920	1920	0
171	20230828	172200	301692256	1920	1920	1920	1920	0
172	20230828	172100	301692256	1920	1920	1920	1920	0
173	20230828	172000	301692256	1920	1920	1920	1920	0
174	20230828	171900	301692256	1920	1920	1920	1920	0
175	20230828	171800	301692256	1920	1920	1920	1920	0
176	20230828	171700	301692256	1920	1920	1920	1920	0
177	20230828	171600	301692256	1920	1920	1920	1920	0
178	20230828	171500	301692256	1920	1920	1920	1920	0
179	20230828	171400	301692256	1920	1920	1920	1920	0
180	20230828	171300	301692256	1920	1920	1920	1920	0
181	20230828	171200	301692256	1920	1920	1920	1920	0
182	20230828	171100	301692256	1920	1920	1920	1920	2647
183	20230828	171000	301692256	1920	1920	1920	1920	0
184	20230828	170900	301692256	1920	1920	1920	1920	0
185	20230828	170800	301692256	1920	1920	1920	1920	0
186	20230828	170700	301692256	1920	1920	1920	1920	0
187	20230828	170600	301692256	1920	1920	1920	1920	0
188	20230828	170500	301692256	1920	1920	1920	1920	0
189	20230828	170400	301692256	1920	1920	1920	1920	0
190	20230828	170300	301692256	1920	1920	1920	1920	0
191	20230828	170200	301692256	1920	1920	1920	1920	0
192	20230828	170100	301692256	1920	1920	1920	1920	0
193	20230828	170000	301692256	1920	1920	1920	1920	0
194	20230828	165900	301692256	1920	1920	1920	1920	0
195	20230828	165800	301692256	1920	1920	1920	1920	0
196	20230828	165700	301692256	1920	1920	1920	1920	0
197	20230828	165600	301692256	1920	1920	1920	1920	0
198	20230828	165500	301692256	1920	1920	1920	1920	0
199	20230828	165400	301692256	1920	1920	1920	1920	0
200	20230828	165300	301692256	1920	1920	1920	1920	0
201	20230828	165200	301692256	1920	1920	1920	1920	0
202	20230828	165100	301692256	1920	1920	1920	1920	0
203	20230828	165000	301692256	1920	1920	1920	1920	0
204	20230828	164900	301692256	1920	1920	1920	1920	0
205	20230828	164800	301692256	1920	1920	1920	1920	0
206	20230828	164700	301692256	1920	1920	1920	1920	0
207	20230828	164600	301692256	1920	1920	1920	1920	0
208	20230828	164500	301692256	1920	1920	1920	1920	0
209	20230828	164400	301692256	1920	1920	1920	1920	0
210	20230828	164300	301692256	1920	1920	1920	1920	0
211	20230828	164200	301692256	1920	1920	1920	1920	0
212	20230828	164100	301692256	1920	1920	1920	1920	2647
213	20230828	164000	301692256	1920	1920	1920	1920	0
214	20230828	163900	301692256	1920	1920	1920	1920	0
215	20230828	163800	301692256	1920	1920	1920	1920	0
216	20230828	163700	301692256	1920	1920	1920	1920	0
217	20230828	163600	301692256	1920	1920	1920	1920	0
218	20230828	163500	301692256	1920	1920	1920	1920	0
219	20230828	163400	301692256	1920	1920	1920	1920	0
220	20230828	163300	301692256	1920	1920	1920	1920	0
221	20230828	163200	301692256	1920	1920	1920	1920	0
222	20230828	163100	301692256	1920	1920	1920	1920	0
223	20230828	163000	301692256	1920	1920	1920	1920	0
224	20230828	162900	301692256	1920	1920	1920	1920	0
225	20230828	162800	301692256	1920	1920	1920	1920	0
226	20230828	162700	301692256	1920	1920	1920	1920	0
227	20230828	162600	301692256	1920	1920	1920	1920	0
228	20230828	162500	301692256	1920	1920	1920	1920	0
229	20230828	162400	301692256	1920	1920	1920	1920	0
230	20230828	162300	301692256	1920	1920	1920	1920	0
231	20230828	162200	301692256	1920	1920	1920	1920	0
232	20230828	162100	301692256	1920	1920	1920	1920	0
233	20230828	162000	301692256	1920	1920	1920	1920	0
234	20230828	161900	301692256	1920	1920	1920	1920	0
235	20230828	161800	301692256	1920	1920	1920	1920	0
236	20230828	161700	301692256	1920	1920	1920	1920	0
237	20230828	161600	301692256	1920	1920	1920	1920	0
238	20230828	161500	301692256	1920	1920	1920	1920	0
239	20230828	161400	301692256	1920	1920	1920	1920	0
240	20230828	161300	301692256	1920	1920	1920	1920	0
241	20230828	161200	301692256	1920	1920	1920	1920	0
242	20230828	161100	301692256	1920	1920	1920	1920	2647
243	20230828	161000	301692256	1920	1920	1920	1920	0
244	20230828	160900	301692256	1920	1920	1920	1920	0
245	20230828	160800	301692256	1920	1920	1920	1920	0
246	20230828	160700	301692256	1920	1920	1920	1920	0
247	20230828	160600	301692256	1920	1920	1920	1920	0
248	20230828	160500	301692256	1920	1920	1920	1920	0
249	20230828	160400	301692256	1920	1920	1920	1920	0
250	20230828	160300	301692256	1920	1920	1920	1920	0
251	20230828	160200	301692256	1920	1920	1920	1920	0
252	20230828	160100	301692256	1920	1920	1920	1920	0
253	20230828	160000	301692256	1920	1920	1920	1920	0
254	20230828	155900	301692256	1920	1920	1920	1920	0
255	20230828	155800	301692256	1920	1920	1920	1920	0
256	20230828	155700	301692256	1920	1920	1920	1920	0
257	20230828	155600	301692256	1920	1920	1920	1920	0
258	20230828	155500	301692256	1920	1920	1920	1920	0
259	20230828	155400	301692256	1920	1920	1920	1920	0
260	20230828	155300	301692256	1920	1920	1920	1920	0
261	20230828	155200	301692256	1920	1920	1920	1920	0
262	20230828	155100	301692256	1920	1920	1920	1920	0
263	20230828	155000	301692256	1920	1920	1920	1920	0
264	20230828	154900	301692256	1920	1920	1920	1920	0
265	20230828	154800	301692256	1920	1920	1920	1920	0
266	20230828	154700	301692256	1920	1920	1920	1920	0
267	20230828	154600	301692256	1920	1920	1920	1920	0
268	20230828	154500	301692256	1920	1920	1920	1920	0
269	20230828	154400	301692256	1920	1920	1920	1920	0
270	20230828	154300	301692256	1920	1920	1920	1920	0
271	20230828	154200	301692256	1920	1920	1920	1920	0
272	20230828	154100	301692256	1920	1920	1920	1920	2647
273	20230828	154000	301692256	1920	1920	1920	1920	0
274	20230828	153900	301692256	1920	1920	1920	1920	0
275	20230828	153800	301692256	1920	1920	1920	1920	0
276	20230828	153700	301692256	1920	1920	1920	1920	0
277	20230828	153600	301692256	1920	1920	1920	1920	0
278	20230828	153500	301692256	1920	1920	1920	1920	0
279	20230828	153400	301692256	1920	1920	1920	1920	0
280	20230828	153300	301692256	1920	1920	1920	1920	0
281	20230828	153200	301692256	1920	1920	1920	1920	0
282	20230828	153100	301692256	1920	1920	1920	1920	0
283	20230828	153000	301692256	1920	1920	1920	1920	2647
284	20230828	152900	296610016	1928	1928	1928	1928	0
285	20230828	152800	296610016	1928	1928	1928	1928	0
286	20230828	152700	296610016	1928	1928	1928	1928	0
287	20230828	152600	296610016	1928	1928	1928	1928	0
288	20230828	152500	296610016	1928	1928	1928	1928	0
289	20230828	152400	296610016	1928	1928	1928	1928	0
290	20230828	152300	296610016	1928	1928	1928	1928	0
291	20230828	152200	296610016	1928	1928	1928	1928	0
292	20230828	152100	296610016	1928	1928	1928	1928	0
293	20230828	152000	296610016	1928	1928	1928	1928	0
294	20230828	151900	296610016	1928	1926	1928	1918	6285
295	20230828	151800	284527447	1926	1926	1926	1926	46
296	20230828	151700	284438851	1926	1925	1926	1925	1414
297	20230828	151600	281716900	1925	1924	1925	1924	268
298	20230828	151500	281201167	1923	1924	1924	1923	156
299	20230828	151400	280901075	1924	1924	1924	1924	42
300	20230828	151300	280820267	1925	1925	1925	1925	0
301	20230828	151200	280820267	1925	1926	1926	1925	324
302	20230828	151100	280196547	1926	1926	1926	1925	113
303	20230828	151000	279978993	1926	1926	1926	1926	40
304	20230828	150900	279901953	1926	1926	1926	1926	9
305	20230828	150800	279884619	1926	1926	1926	1926	20
306	20230828	150700	279846099	1926	1926	1926	1926	10
307	20230828	150600	279826839	1926	1926	1926	1926	410
308	20230828	150500	279037179	1927	1927	1927	1927	37
309	20230828	150400	278965880	1927	1926	1927	1926	2425
310	20230828	150300	274295279	1926	1926	1926	1926	534
311	20230828	150200	273266795	1926	1926	1926	1926	178
312	20230828	150100	272923967	1926	1926	1926	1926	31
313	20230828	150000	272864261	1926	1926	1926	1926	101
314	20230828	145900	272669735	1927	1927	1927	1927	0
315	20230828	145800	272669735	1927	1927	1927	1927	0
316	20230828	145700	272669735	1927	1927	1927	1927	0
317	20230828	145600	272669735	1927	1927	1927	1927	1
318	20230828	145500	272667808	1926	1927	1927	1926	335
319	20230828	145400	272022286	1926	1927	1927	1926	312
320	20230828	145300	271421073	1927	1927	1927	1927	4
321	20230828	145200	271413365	1928	1928	1928	1928	0
322	20230828	145100	271413365	1928	1928	1928	1928	1
323	20230828	145000	271411437	1926	1927	1928	1926	1466
324	20230828	144900	268586377	1927	1925	1927	1925	63
325	20230828	144800	268465100	1927	1927	1927	1927	0
326	20230828	144700	268465100	1927	1927	1927	1925	22
327	20230828	144600	268422726	1925	1925	1927	1925	11
328	20230828	144500	268401549	1927	1926	1927	1925	256
329	20230828	144400	267908744	1926	1926	1926	1926	11
330	20230828	144300	267887558	1927	1929	1929	1927	307
331	20230828	144200	267295784	1929	1928	1929	1927	150
332	20230828	144100	267006729	1928	1928	1928	1928	9
333	20230828	144000	266989377	1929	1927	1929	1927	12
334	20230828	143900	266966251	1928	1928	1928	1928	311
335	20230828	143800	266366643	1929	1929	1929	1929	6
336	20230828	143700	266355069	1929	1929	1929	1929	0
337	20230828	143600	266355069	1929	1929	1929	1929	3
338	20230828	143500	266349282	1929	1929	1929	1929	0
339	20230828	143400	266349282	1929	1929	1929	1927	233
340	20230828	143300	265900287	1927	1927	1927	1927	200
341	20230828	143200	265514887	1929	1929	1929	1929	0
342	20230828	143100	265514887	1929	1929	1929	1929	0
343	20230828	143000	265514887	1929	1929	1929	1929	35
344	20230828	142900	265447372	1929	1929	1929	1929	0
345	20230828	142800	265447372	1929	1927	1929	1927	362
346	20230828	142700	264749796	1927	1926	1927	1921	1051
347	20230828	142600	262728029	1927	1927	1927	1927	0
348	20230828	142500	262728029	1927	1927	1927	1927	0
349	20230828	142400	262728029	1927	1927	1927	1927	0
350	20230828	142300	262728029	1927	1927	1927	1927	55
351	20230828	142200	262622044	1927	1927	1927	1927	0
352	20230828	142100	262622044	1927	1928	1928	1927	290
353	20230828	142000	262063204	1929	1929	1929	1929	0
354	20230828	141900	262063204	1929	1929	1929	1929	0
355	20230828	141800	262063204	1929	1929	1929	1929	0
356	20230828	141700	262063204	1929	1929	1929	1929	10
357	20230828	141600	262043914	1926	1926	1926	1926	0
358	20230828	141500	262043914	1926	1926	1926	1926	1
359	20230828	141400	262041988	1926	1926	1926	1926	0
360	20230828	141300	262041988	1926	1926	1926	1926	0
361	20230828	141200	262041988	1926	1928	1928	1926	1629
362	20230828	141100	258904113	1925	1925	1925	1925	727
363	20230828	141000	257504638	1925	1925	1925	1925	8
364	20230828	140900	257489238	1925	1928	1928	1925	313
365	20230828	140800	256886710	1928	1926	1928	1926	51
366	20230828	140700	256788482	1928	1928	1928	1928	1
367	20230828	140600	256786554	1926	1926	1926	1926	300
368	20230828	140500	256208754	1927	1927	1927	1927	800
369	20230828	140400	254667154	1928	1927	1928	1927	260
370	20230828	140300	254166074	1927	1927	1927	1927	137
371	20230828	140200	253902075	1930	1930	1930	1930	1
372	20230828	140100	253900145	1928	1928	1928	1928	5
373	20230828	140000	253890505	1930	1928	1930	1928	81
374	20230828	135900	253734335	1929	1930	1930	1929	7
375	20230828	135800	253720831	1930	1930	1930	1930	20
376	20230828	135700	253682231	1930	1928	1930	1928	3
377	20230828	135600	253676445	1929	1929	1929	1929	5
378	20230828	135500	253666800	1930	1930	1930	1930	3
379	20230828	135400	253661010	1930	1930	1930	1930	0
380	20230828	135300	253661010	1930	1930	1930	1930	0
381	20230828	135200	253661010	1930	1930	1930	1930	0
382	20230828	135100	253661010	1930	1930	1930	1930	0
383	20230828	135000	253661010	1930	1930	1930	1930	0
384	20230828	134900	253661010	1930	1930	1930	1930	0
385	20230828	134800	253661010	1930	1930	1930	1930	5
386	20230828	134700	253651360	1933	1933	1933	1933	0
387	20230828	134600	253651360	1933	1933	1933	1933	7
388	20230828	134500	253637829	1933	1933	1933	1933	183
389	20230828	134400	253284090	1933	1930	1933	1928	1002
390	20230828	134300	251351493	1931	1931	1931	1931	8
391	20230828	134200	251336045	1931	1931	1931	1931	3
392	20230828	134100	251330252	1932	1932	1932	1932	65
393	20230828	134000	251204672	1933	1933	1933	1933	1
394	20230828	133900	251202739	1932	1932	1932	1932	0
395	20230828	133800	251202739	1932	1932	1932	1932	0
396	20230828	133700	251202739	1932	1932	1932	1932	9
397	20230828	133600	251185351	1932	1932	1932	1932	0
398	20230828	133500	251185351	1932	1932	1932	1932	140
399	20230828	133400	250914871	1932	1932	1932	1932	0
400	20230828	133300	250914871	1932	1933	1933	1932	5
401	20230828	133200	250905207	1933	1933	1934	1933	27
402	20230828	133100	250853015	1934	1934	1934	1934	0
403	20230828	133000	250853015	1934	1934	1934	1934	3
404	20230828	132900	250847213	1934	1934	1934	1934	0
405	20230828	132800	250847213	1934	1934	1934	1934	0
406	20230828	132700	250847213	1934	1934	1934	1934	0
407	20230828	132600	250847213	1934	1934	1934	1934	61
408	20230828	132500	250729239	1934	1934	1934	1934	12
409	20230828	132400	250706031	1934	1930	1934	1930	2520
410	20230828	132300	245840432	1930	1930	1930	1930	400
411	20230828	132200	245068432	1930	1930	1930	1930	75
412	20230828	132100	244923682	1930	1930	1930	1930	0
413	20230828	132000	244923682	1930	1930	1930	1930	0
414	20230828	131900	244923682	1930	1930	1930	1930	0
415	20230828	131800	244923682	1930	1930	1930	1930	0
416	20230828	131700	244923682	1930	1930	1930	1930	463
417	20230828	131600	244030092	1930	1930	1930	1930	14
418	20230828	131500	244003072	1928	1928	1928	1928	0
419	20230828	131400	244003072	1928	1928	1928	1928	426
420	20230828	131300	243181744	1928	1928	1928	1928	10
421	20230828	131200	243162464	1928	1928	1928	1928	1064
422	20230828	131100	241111072	1929	1929	1929	1929	0
423	20230828	131000	241111072	1929	1929	1929	1929	0
424	20230828	130900	241111072	1929	1928	1929	1928	619
425	20230828	130800	239917249	1928	1928	1928	1928	522
426	20230828	130700	238910833	1928	1928	1928	1928	0
427	20230828	130600	238910833	1928	1928	1928	1928	507
428	20230828	130500	237933337	1928	1928	1928	1928	2
429	20230828	130400	237929481	1928	1928	1928	1928	32
430	20230828	130300	237867785	1928	1928	1928	1928	400
431	20230828	130200	237096585	1928	1928	1928	1928	10
432	20230828	130100	237077305	1928	1928	1928	1926	573
433	20230828	130000	235972635	1928	1928	1928	1928	1
434	20230828	125900	235970707	1928	1928	1928	1928	10
435	20230828	125800	235951427	1928	1928	1928	1928	0
436	20230828	125700	235951427	1928	1928	1928	1928	0
437	20230828	125600	235951427	1928	1928	1928	1928	141
438	20230828	125500	235679579	1929	1929	1929	1929	10
439	20230828	125400	235660289	1929	1929	1929	1929	99
440	20230828	125300	235469318	1931	1931	1931	1931	3
441	20230828	125200	235463525	1931	1931	1931	1931	0
442	20230828	125100	235463525	1931	1931	1931	1931	0
443	20230828	125000	235463525	1931	1931	1931	1931	0
444	20230828	124900	235463525	1931	1927	1931	1927	7634
445	20230828	124800	220750539	1927	1925	1927	1925	2728
446	20230828	124700	215499137	1922	1932	1932	1907	26546
447	20230828	124600	164573108	1935	1935	1935	1935	0
448	20230828	124500	164573108	1935	1935	1935	1935	30
449	20230828	124400	164515058	1935	1935	1935	1935	0
450	20230828	124300	164515058	1935	1935	1935	1935	0
451	20230828	124200	164515058	1935	1935	1935	1935	0
452	20230828	124100	164515058	1935	1935	1935	1935	1
453	20230828	124000	164513123	1935	1935	1935	1935	1000
454	20230828	123900	162578123	1934	1934	1934	1934	0
455	20230828	123800	162578123	1934	1934	1934	1934	1014
456	20230828	123700	160617047	1934	1934	1934	1934	0
457	20230828	123600	160617047	1934	1934	1934	1934	7
458	20230828	123500	160603509	1930	1932	1935	1929	1277
459	20230828	123400	158138434	1936	1936	1936	1936	0
460	20230828	123300	158138434	1936	1932	1936	1931	301
461	20230828	123200	157557098	1935	1935	1935	1935	0
462	20230828	123100	157557098	1935	1935	1935	1935	0
463	20230828	123000	157557098	1935	1935	1935	1935	25
464	20230828	122900	157508723	1935	1936	1936	1935	15
465	20230828	122800	157479688	1936	1934	1936	1934	2187
466	20230828	122700	153249959	1934	1934	1934	1934	27
467	20230828	122600	153197741	1934	1934	1934	1934	0
468	20230828	122500	153197741	1934	1934	1934	1934	0
469	20230828	122400	153197741	1934	1934	1934	1934	10
470	20230828	122300	153178401	1934	1934	1934	1934	0
471	20230828	122200	153178401	1934	1934	1934	1934	0
472	20230828	122100	153178401	1934	1931	1934	1931	4
473	20230828	122000	153170674	1934	1934	1934	1934	0
474	20230828	121900	153170674	1934	1934	1934	1934	42
475	20230828	121800	153089446	1934	1934	1934	1934	37
476	20230828	121700	153017888	1934	1931	1934	1931	95
477	20230828	121600	152834395	1934	1932	1934	1932	481
478	20230828	121500	151905101	1932	1932	1932	1932	543
479	20230828	121400	150856025	1933	1933	1933	1933	240
480	20230828	121300	150392105	1933	1933	1933	1933	200
481	20230828	121200	150005505	1933	1933	1933	1933	120
482	20230828	121100	149773545	1934	1934	1934	1934	0
483	20230828	121000	149773545	1934	1934	1934	1934	0
484	20230828	120900	149773545	1934	1934	1934	1934	10
485	20230828	120800	149754205	1934	1934	1934	1934	0
486	20230828	120700	149754205	1934	1934	1934	1934	0
487	20230828	120600	149754205	1934	1934	1934	1934	0
488	20230828	120500	149754205	1934	1934	1934	1934	0
489	20230828	120400	149754205	1934	1934	1934	1934	0
490	20230828	120300	149754205	1934	1934	1934	1934	300
491	20230828	120200	149174005	1936	1936	1936	1936	0
492	20230828	120100	149174005	1936	1936	1936	1936	0
493	20230828	120000	149174005	1936	1936	1936	1936	1
494	20230828	115900	149172069	1936	1936	1936	1936	0
495	20230828	115800	149172069	1936	1936	1936	1936	0
496	20230828	115700	149172069	1936	1936	1936	1936	0
497	20230828	115600	149172069	1936	1936	1936	1936	0
498	20230828	115500	149172069	1936	1931	1936	1931	274
499	20230828	115400	148641978	1936	1936	1936	1936	0
500	20230828	115300	148641978	1936	1933	1936	1930	1001
501	20230828	115200	146707378	1935	1933	1935	1933	16
502	20230828	115100	146676420	1933	1933	1933	1933	1
503	20230828	115000	146674487	1935	1935	1935	1935	0
504	20230828	114900	146674487	1935	1935	1935	1935	31
505	20230828	114800	146614502	1935	1935	1935	1935	5
506	20230828	114700	146604827	1936	1936	1936	1936	0
507	20230828	114600	146604827	1936	1936	1936	1936	0
508	20230828	114500	146604827	1936	1936	1936	1936	1
509	20230828	114400	146602891	1935	1935	1935	1935	115
510	20230828	114300	146380366	1933	1935	1935	1933	1092
511	20230828	114200	144267426	1935	1935	1935	1935	19
512	20230828	114100	144230661	1935	1935	1935	1935	39
513	20230828	114000	144155196	1935	1935	1935	1935	0
514	20230828	113900	144155196	1935	1935	1935	1935	0
515	20230828	113800	144155196	1935	1933	1935	1933	158
516	20230828	113700	143849780	1934	1935	1935	1934	31
517	20230828	113600	143789796	1935	1935	1935	1935	20
518	20230828	113500	143751096	1935	1935	1935	1935	0
519	20230828	113400	143751096	1935	1935	1935	1935	44
520	20230828	113300	143665956	1936	1936	1936	1936	0
521	20230828	113200	143665956	1936	1936	1936	1936	5
522	20230828	113100	143656276	1936	1936	1936	1936	1
523	20230828	113000	143654340	1935	1935	1935	1935	0
524	20230828	112900	143654340	1935	1935	1935	1935	1146
525	20230828	112800	141436830	1935	1935	1935	1935	0
526	20230828	112700	141436830	1935	1935	1935	1935	0
527	20230828	112600	141436830	1935	1935	1935	1935	120
528	20230828	112500	141204630	1935	1935	1935	1935	0
529	20230828	112400	141204630	1935	1935	1935	1935	0
530	20230828	112300	141204630	1935	1935	1935	1935	4
531	20230828	112200	141196890	1935	1935	1935	1935	0
532	20230828	112100	141196890	1935	1935	1935	1935	0
533	20230828	112000	141196890	1935	1935	1935	1935	0
534	20230828	111900	141196890	1935	1934	1935	1934	1780
535	20230828	111800	137752927	1934	1934	1934	1934	100
536	20230828	111700	137559527	1934	1934	1934	1934	3
537	20230828	111600	137553725	1932	1932	1932	1932	0
538	20230828	111500	137553725	1932	1932	1932	1932	1
539	20230828	111400	137551793	1936	1936	1936	1936	0
540	20230828	111300	137551793	1936	1933	1936	1933	1209
541	20230828	111200	135214778	1934	1934	1934	1934	0
542	20230828	111100	135214778	1934	1936	1936	1934	1413
543	20230828	111000	132481976	1936	1936	1936	1936	0
544	20230828	110900	132481976	1936	1936	1936	1936	1
545	20230828	110800	132480040	1934	1934	1934	1934	0
546	20230828	110700	132480040	1934	1934	1934	1934	0
547	20230828	110600	132480040	1934	1934	1934	1934	0
548	20230828	110500	132480040	1934	1934	1934	1933	600
549	20230828	110400	131319911	1937	1937	1937	1937	0
550	20230828	110300	131319911	1937	1937	1937	1937	0
551	20230828	110200	131319911	1937	1937	1937	1937	0
552	20230828	110100	131319911	1937	1937	1937	1937	0
553	20230828	110000	131319911	1937	1936	1937	1930	983
554	20230828	105900	129421482	1936	1936	1936	1936	191
555	20230828	105800	129051706	1936	1936	1936	1936	19
556	20230828	105700	129014922	1936	1936	1936	1936	100
557	20230828	105600	128821322	1937	1937	1937	1937	0
558	20230828	105500	128821322	1937	1937	1937	1937	0
559	20230828	105400	128821322	1937	1937	1937	1937	0
560	20230828	105300	128821322	1937	1937	1937	1937	0
561	20230828	105200	128821322	1937	1937	1937	1937	0
562	20230828	105100	128821322	1937	1937	1937	1937	0
563	20230828	105000	128821322	1937	1937	1937	1937	0
564	20230828	104900	128821322	1937	1937	1937	1937	3
565	20230828	104800	128815511	1937	1937	1937	1937	0
566	20230828	104700	128815511	1937	1937	1937	1937	10
567	20230828	104600	128796141	1937	1937	1937	1937	59
568	20230828	104500	128681858	1937	1937	1937	1937	51
569	20230828	104400	128583071	1937	1937	1937	1937	0
570	20230828	104300	128583071	1937	1936	1937	1933	121
571	20230828	104200	128348950	1938	1938	1938	1938	0
572	20230828	104100	128348950	1938	1938	1938	1938	0
573	20230828	104000	128348950	1938	1938	1938	1938	0
574	20230828	103900	128348950	1938	1937	1938	1937	21
575	20230828	103800	128308272	1937	1937	1937	1937	0
576	20230828	103700	128308272	1937	1937	1937	1937	0
577	20230828	103600	128308272	1937	1937	1937	1937	0
578	20230828	103500	128308272	1937	1935	1937	1935	2
579	20230828	103400	128304400	1938	1938	1938	1938	1
580	20230828	103300	128302462	1935	1937	1937	1935	150
581	20230828	103200	128011916	1937	1937	1937	1937	86
582	20230828	103100	127845334	1939	1939	1939	1939	0
583	20230828	103000	127845334	1939	1939	1939	1939	0
584	20230828	102900	127845334	1939	1939	1939	1939	1
585	20230828	102800	127843395	1938	1938	1938	1938	0
586	20230828	102700	127843395	1938	1938	1938	1938	5
587	20230828	102600	127833705	1939	1939	1939	1939	100
588	20230828	102500	127639805	1939	1938	1939	1938	1077
589	20230828	102400	125552578	1938	1932	1938	1932	2907
590	20230828	102300	119930099	1932	1930	1932	1930	7617
591	20230828	102200	105228939	1930	1930	1930	1930	160
592	20230828	102100	104920139	1929	1930	1930	1929	696
593	20230828	102000	103576860	1930	1928	1930	1928	4564
594	20230828	101900	94774395	1928	1928	1928	1928	1
595	20230828	101800	94772467	1928	1927	1928	1927	276
596	20230828	101700	94240588	1927	1927	1927	1927	0
597	20230828	101600	94240588	1927	1927	1927	1927	500
598	20230828	101500	93277088	1927	1928	1928	1927	105
599	20230828	101400	93074748	1928	1928	1928	1928	12
600	20230828	101300	93051612	1928	1927	1928	1927	4501
601	20230828	101200	84378184	1927	1927	1927	1927	0
602	20230828	101100	84378184	1927	1927	1927	1927	50
603	20230828	101000	84281834	1927	1927	1927	1927	1700
604	20230828	100900	81005934	1928	1928	1928	1928	0
605	20230828	100800	81005934	1928	1928	1928	1928	142
606	20230828	100700	80732158	1927	1927	1927	1927	0
607	20230828	100600	80732158	1927	1927	1927	1927	200
608	20230828	100500	80346758	1928	1928	1928	1928	0
609	20230828	100400	80346758	1928	1927	1928	1927	680
610	20230828	100300	79036298	1927	1927	1927	1927	0
611	20230828	100200	79036298	1927	1928	1928	1927	412
612	20230828	100100	78241971	1929	1929	1929	1929	251
613	20230828	100000	77757792	1929	1929	1929	1929	136
614	20230828	095900	77495448	1929	1928	1929	1928	2903
615	20230828	095800	71898171	1925	1925	1925	1925	373
616	20230828	095700	71180146	1923	1919	1923	1919	1103
617	20230828	095600	69060799	1921	1919	1921	1919	691
618	20230828	095500	67734768	1921	1921	1921	1921	1
619	20230828	095400	67732847	1919	1918	1919	1917	2782
620	20230828	095300	62399343	1918	1918	1918	1918	40
621	20230828	095200	62322623	1922	1922	1922	1922	0
622	20230828	095100	62322623	1922	1921	1922	1921	248
623	20230828	095000	61846214	1922	1922	1922	1922	0
624	20230828	094900	61846214	1922	1923	1923	1922	569
625	20230828	094800	60752595	1921	1921	1921	1921	27
626	20230828	094700	60700728	1923	1923	1923	1923	0
627	20230828	094600	60700728	1923	1922	1923	1919	418
628	20230828	094500	59898109	1923	1923	1923	1923	1560
629	20230828	094400	56898229	1923	1923	1923	1923	0
630	20230828	094300	56898229	1923	1920	1923	1919	204
631	20230828	094200	56506659	1923	1923	1923	1923	0
632	20230828	094100	56506659	1923	1923	1923	1923	27
633	20230828	094000	56454738	1923	1923	1923	1923	4
634	20230828	093900	56447046	1923	1923	1923	1923	665
635	20230828	093800	55168251	1922	1924	1924	1922	1251
636	20230828	093700	52762192	1925	1925	1925	1925	2
637	20230828	093600	52758342	1925	1925	1925	1925	1
638	20230828	093500	52756417	1924	1924	1924	1924	59
639	20230828	093400	52642901	1925	1925	1925	1925	7
640	20230828	093300	52629426	1925	1924	1925	1924	314
641	20230828	093200	52025273	1924	1924	1924	1924	55
642	20230828	093100	51919453	1924	1923	1924	1923	294
643	20230828	093000	51354086	1922	1922	1922	1922	32
644	20230828	092900	51292582	1923	1923	1923	1923	1
645	20230828	092800	51290659	1922	1922	1922	1922	819
646	20230828	092700	49716541	1922	1921	1922	1921	1104
647	20230828	092600	47595702	1920	1920	1920	1920	500
648	20230828	092500	46635702	1920	1920	1920	1920	500
649	20230828	092400	45675702	1921	1921	1921	1921	0
650	20230828	092300	45675702	1921	1921	1921	1921	1
651	20230828	092200	45673781	1917	1921	1921	1917	158
652	20230828	092100	45370505	1922	1921	1922	1921	3080
653	20230828	092000	39453783	1921	1921	1921	1921	4
654	20230828	091900	39446099	1921	1921	1921	1920	32
655	20230828	091800	39384628	1922	1923	1923	1922	849
656	20230828	091700	37752760	1925	1925	1925	1925	0
657	20230828	091600	37752760	1925	1925	1925	1925	1
658	20230828	091500	37750835	1925	1925	1925	1925	50
659	20230828	091400	37654585	1925	1925	1925	1925	169
660	20230828	091300	37329260	1928	1927	1928	1927	51
661	20230828	091200	37230982	1927	1928	1928	1927	81
662	20230828	091100	37074894	1928	1928	1928	1928	246
663	20230828	091000	36600606	1930	1923	1930	1923	9293
664	20230828	090900	18709784	1923	1916	1923	1916	4846
665	20230828	090800	9399540	1916	1915	1916	1915	1188
666	20230828	090700	7124517	1915	1915	1915	1915	99
667	20230828	090600	6934932	1916	1921	1921	1916	956
668	20230828	090500	5099440	1922	1922	1922	1922	1
669	20230828	090400	5097518	1920	1920	1920	1920	200
670	20230828	090300	4713518	1923	1913	1923	1912	109
671	20230828	090200	4504925	1923	1923	1923	1923	0
672	20230828	090100	4504925	1923	1923	1923	1923	54
673	20230828	090000	4401083	1923	1911	1924	1911	2303