KissMeData/256630/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	202400	204198405	1897	1897	1897	1897	2556
3	20230804	202300	204198405	1897	1897	1897	1897	0
4	20230804	202200	204198405	1897	1897	1897	1897	0
5	20230804	202100	204198405	1897	1897	1897	1897	0
6	20230804	202000	204198405	1897	1897	1897	1897	0
7	20230804	201900	204198405	1897	1897	1897	1897	0
8	20230804	201800	204198405	1897	1897	1897	1897	0
9	20230804	201700	204198405	1897	1897	1897	1897	0
10	20230804	201600	204198405	1897	1897	1897	1897	0
11	20230804	201500	204198405	1897	1897	1897	1897	0
12	20230804	201400	204198405	1897	1897	1897	1897	0
13	20230804	201300	204198405	1897	1897	1897	1897	0
14	20230804	201200	204198405	1897	1897	1897	1897	0
15	20230804	201100	204198405	1897	1897	1897	1897	0
16	20230804	201000	204198405	1897	1897	1897	1897	0
17	20230804	200900	204198405	1897	1897	1897	1897	0
18	20230804	200800	204198405	1897	1897	1897	1897	0
19	20230804	200700	204198405	1897	1897	1897	1897	0
20	20230804	200600	204198405	1897	1897	1897	1897	0
21	20230804	200500	204198405	1897	1897	1897	1897	0
22	20230804	200400	204198405	1897	1897	1897	1897	0
23	20230804	200300	204198405	1897	1897	1897	1897	0
24	20230804	200200	204198405	1897	1897	1897	1897	0
25	20230804	200100	204198405	1897	1897	1897	1897	0
26	20230804	200000	204198405	1897	1897	1897	1897	0
27	20230804	195900	204198405	1897	1897	1897	1897	0
28	20230804	195800	204198405	1897	1897	1897	1897	0
29	20230804	195700	204198405	1897	1897	1897	1897	0
30	20230804	195600	204198405	1897	1897	1897	1897	0
31	20230804	195500	204198405	1897	1897	1897	1897	0
32	20230804	195400	204198405	1897	1897	1897	1897	2556
33	20230804	195300	204198405	1897	1897	1897	1897	0
34	20230804	195200	204198405	1897	1897	1897	1897	0
35	20230804	195100	204198405	1897	1897	1897	1897	0
36	20230804	195000	204198405	1897	1897	1897	1897	0
37	20230804	194900	204198405	1897	1897	1897	1897	0
38	20230804	194800	204198405	1897	1897	1897	1897	0
39	20230804	194700	204198405	1897	1897	1897	1897	0
40	20230804	194600	204198405	1897	1897	1897	1897	0
41	20230804	194500	204198405	1897	1897	1897	1897	0
42	20230804	194400	204198405	1897	1897	1897	1897	0
43	20230804	194300	204198405	1897	1897	1897	1897	0
44	20230804	194200	204198405	1897	1897	1897	1897	0
45	20230804	194100	204198405	1897	1897	1897	1897	0
46	20230804	194000	204198405	1897	1897	1897	1897	0
47	20230804	193900	204198405	1897	1897	1897	1897	0
48	20230804	193800	204198405	1897	1897	1897	1897	0
49	20230804	193700	204198405	1897	1897	1897	1897	0
50	20230804	193600	204198405	1897	1897	1897	1897	0
51	20230804	193500	204198405	1897	1897	1897	1897	0
52	20230804	193400	204198405	1897	1897	1897	1897	0
53	20230804	193300	204198405	1897	1897	1897	1897	0
54	20230804	193200	204198405	1897	1897	1897	1897	0
55	20230804	193100	204198405	1897	1897	1897	1897	0
56	20230804	193000	204198405	1897	1897	1897	1897	0
57	20230804	192900	204198405	1897	1897	1897	1897	0
58	20230804	192800	204198405	1897	1897	1897	1897	0
59	20230804	192700	204198405	1897	1897	1897	1897	0
60	20230804	192600	204198405	1897	1897	1897	1897	0
61	20230804	192500	204198405	1897	1897	1897	1897	0
62	20230804	192400	204198405	1897	1897	1897	1897	2556
63	20230804	192300	204198405	1897	1897	1897	1897	0
64	20230804	192200	204198405	1897	1897	1897	1897	0
65	20230804	192100	204198405	1897	1897	1897	1897	0
66	20230804	192000	204198405	1897	1897	1897	1897	0
67	20230804	191900	204198405	1897	1897	1897	1897	0
68	20230804	191800	204198405	1897	1897	1897	1897	0
69	20230804	191700	204198405	1897	1897	1897	1897	0
70	20230804	191600	204198405	1897	1897	1897	1897	0
71	20230804	191500	204198405	1897	1897	1897	1897	0
72	20230804	191400	204198405	1897	1897	1897	1897	0
73	20230804	191300	204198405	1897	1897	1897	1897	0
74	20230804	191200	204198405	1897	1897	1897	1897	0
75	20230804	191100	204198405	1897	1897	1897	1897	0
76	20230804	191000	204198405	1897	1897	1897	1897	0
77	20230804	190900	204198405	1897	1897	1897	1897	0
78	20230804	190800	204198405	1897	1897	1897	1897	0
79	20230804	190700	204198405	1897	1897	1897	1897	0
80	20230804	190600	204198405	1897	1897	1897	1897	0
81	20230804	190500	204198405	1897	1897	1897	1897	0
82	20230804	190400	204198405	1897	1897	1897	1897	0
83	20230804	190300	204198405	1897	1897	1897	1897	0
84	20230804	190200	204198405	1897	1897	1897	1897	0
85	20230804	190100	204198405	1897	1897	1897	1897	0
86	20230804	190000	204198405	1897	1897	1897	1897	0
87	20230804	185900	204198405	1897	1897	1897	1897	0
88	20230804	185800	204198405	1897	1897	1897	1897	0
89	20230804	185700	204198405	1897	1897	1897	1897	0
90	20230804	185600	204198405	1897	1897	1897	1897	0
91	20230804	185500	204198405	1897	1897	1897	1897	0
92	20230804	185400	204198405	1897	1897	1897	1897	2556
93	20230804	185300	204198405	1897	1897	1897	1897	0
94	20230804	185200	204198405	1897	1897	1897	1897	0
95	20230804	185100	204198405	1897	1897	1897	1897	0
96	20230804	185000	204198405	1897	1897	1897	1897	0
97	20230804	184900	204198405	1897	1897	1897	1897	0
98	20230804	184800	204198405	1897	1897	1897	1897	0
99	20230804	184700	204198405	1897	1897	1897	1897	0
100	20230804	184600	204198405	1897	1897	1897	1897	0
101	20230804	184500	204198405	1897	1897	1897	1897	0
102	20230804	184400	204198405	1897	1897	1897	1897	0
103	20230804	184300	204198405	1897	1897	1897	1897	0
104	20230804	184200	204198405	1897	1897	1897	1897	0
105	20230804	184100	204198405	1897	1897	1897	1897	0
106	20230804	184000	204198405	1897	1897	1897	1897	0
107	20230804	183900	204198405	1897	1897	1897	1897	0
108	20230804	183800	204198405	1897	1897	1897	1897	0
109	20230804	183700	204198405	1897	1897	1897	1897	0
110	20230804	183600	204198405	1897	1897	1897	1897	0
111	20230804	183500	204198405	1897	1897	1897	1897	0
112	20230804	183400	204198405	1897	1897	1897	1897	0
113	20230804	183300	204198405	1897	1897	1897	1897	0
114	20230804	183200	204198405	1897	1897	1897	1897	0
115	20230804	183100	204198405	1897	1897	1897	1897	0
116	20230804	183000	204198405	1897	1897	1897	1897	0
117	20230804	182900	204198405	1897	1897	1897	1897	0
118	20230804	182800	204198405	1897	1897	1897	1897	0
119	20230804	182700	204198405	1897	1897	1897	1897	0
120	20230804	182600	204198405	1897	1897	1897	1897	0
121	20230804	182500	204198405	1897	1897	1897	1897	0
122	20230804	182400	204198405	1897	1897	1897	1897	2556
123	20230804	182300	204198405	1897	1897	1897	1897	0
124	20230804	182200	204198405	1897	1897	1897	1897	0
125	20230804	182100	204198405	1897	1897	1897	1897	0
126	20230804	182000	204198405	1897	1897	1897	1897	0
127	20230804	181900	204198405	1897	1897	1897	1897	0
128	20230804	181800	204198405	1897	1897	1897	1897	0
129	20230804	181700	204198405	1897	1897	1897	1897	0
130	20230804	181600	204198405	1897	1897	1897	1897	0
131	20230804	181500	204198405	1897	1897	1897	1897	0
132	20230804	181400	204198405	1897	1897	1897	1897	0
133	20230804	181300	204198405	1897	1897	1897	1897	0
134	20230804	181200	204198405	1897	1897	1897	1897	0
135	20230804	181100	204198405	1897	1897	1897	1897	0
136	20230804	181000	204198405	1897	1897	1897	1897	0
137	20230804	180900	204198405	1897	1897	1897	1897	0
138	20230804	180800	204198405	1897	1897	1897	1897	0
139	20230804	180700	204198405	1897	1897	1897	1897	0
140	20230804	180600	204198405	1897	1897	1897	1897	0
141	20230804	180500	204198405	1897	1897	1897	1897	0
142	20230804	180400	204198405	1897	1897	1897	1897	0
143	20230804	180300	204198405	1897	1897	1897	1897	0
144	20230804	180200	204198405	1897	1897	1897	1897	0
145	20230804	180100	204198405	1897	1897	1897	1897	0
146	20230804	180000	204198405	1897	1897	1897	1897	0
147	20230804	175900	204198405	1897	1897	1897	1897	0
148	20230804	175800	204198405	1897	1897	1897	1897	0
149	20230804	175700	204198405	1897	1897	1897	1897	0
150	20230804	175600	204198405	1897	1897	1897	1897	0
151	20230804	175500	204198405	1897	1897	1897	1897	0
152	20230804	175400	204198405	1897	1897	1897	1897	2556
153	20230804	175300	204198405	1897	1897	1897	1897	0
154	20230804	175200	204198405	1897	1897	1897	1897	0
155	20230804	175100	204198405	1897	1897	1897	1897	0
156	20230804	175000	204198405	1897	1897	1897	1897	0
157	20230804	174900	204198405	1897	1897	1897	1897	0
158	20230804	174800	204198405	1897	1897	1897	1897	0
159	20230804	174700	204198405	1897	1897	1897	1897	0
160	20230804	174600	204198405	1897	1897	1897	1897	0
161	20230804	174500	204198405	1897	1897	1897	1897	0
162	20230804	174400	204198405	1897	1897	1897	1897	0
163	20230804	174300	204198405	1897	1897	1897	1897	0
164	20230804	174200	204198405	1897	1897	1897	1897	0
165	20230804	174100	204198405	1897	1897	1897	1897	0
166	20230804	174000	204198405	1897	1897	1897	1897	0
167	20230804	173900	204198405	1897	1897	1897	1897	0
168	20230804	173800	204198405	1897	1897	1897	1897	0
169	20230804	173700	204198405	1897	1897	1897	1897	0
170	20230804	173600	204198405	1897	1897	1897	1897	0
171	20230804	173500	204198405	1897	1897	1897	1897	0
172	20230804	173400	204198405	1897	1897	1897	1897	0
173	20230804	173300	204198405	1897	1897	1897	1897	0
174	20230804	173200	204198405	1897	1897	1897	1897	0
175	20230804	173100	204198405	1897	1897	1897	1897	0
176	20230804	173000	204198405	1897	1897	1897	1897	0
177	20230804	172900	204198405	1897	1897	1897	1897	0
178	20230804	172800	204198405	1897	1897	1897	1897	0
179	20230804	172700	204198405	1897	1897	1897	1897	0
180	20230804	172600	204198405	1897	1897	1897	1897	0
181	20230804	172500	204198405	1897	1897	1897	1897	0
182	20230804	172400	204198405	1897	1897	1897	1897	2556
183	20230804	172300	204198405	1897	1897	1897	1897	0
184	20230804	172200	204198405	1897	1897	1897	1897	0
185	20230804	172100	204198405	1897	1897	1897	1897	0
186	20230804	172000	204198405	1897	1897	1897	1897	0
187	20230804	171900	204198405	1897	1897	1897	1897	0
188	20230804	171800	204198405	1897	1897	1897	1897	0
189	20230804	171700	204198405	1897	1897	1897	1897	0
190	20230804	171600	204198405	1897	1897	1897	1897	0
191	20230804	171500	204198405	1897	1897	1897	1897	0
192	20230804	171400	204198405	1897	1897	1897	1897	0
193	20230804	171300	204198405	1897	1897	1897	1897	0
194	20230804	171200	204198405	1897	1897	1897	1897	0
195	20230804	171100	204198405	1897	1897	1897	1897	0
196	20230804	171000	204198405	1897	1897	1897	1897	0
197	20230804	170900	204198405	1897	1897	1897	1897	0
198	20230804	170800	204198405	1897	1897	1897	1897	0
199	20230804	170700	204198405	1897	1897	1897	1897	0
200	20230804	170600	204198405	1897	1897	1897	1897	0
201	20230804	170500	204198405	1897	1897	1897	1897	0
202	20230804	170400	204198405	1897	1897	1897	1897	0
203	20230804	170300	204198405	1897	1897	1897	1897	0
204	20230804	170200	204198405	1897	1897	1897	1897	0
205	20230804	170100	204198405	1897	1897	1897	1897	0
206	20230804	170000	204198405	1897	1897	1897	1897	0
207	20230804	165900	204198405	1897	1897	1897	1897	0
208	20230804	165800	204198405	1897	1897	1897	1897	0
209	20230804	165700	204198405	1897	1897	1897	1897	0
210	20230804	165600	204198405	1897	1897	1897	1897	0
211	20230804	165500	204198405	1897	1897	1897	1897	0
212	20230804	165400	204198405	1897	1897	1897	1897	2556
213	20230804	165300	204198405	1897	1897	1897	1897	0
214	20230804	165200	204198405	1897	1897	1897	1897	0
215	20230804	165100	204198405	1897	1897	1897	1897	0
216	20230804	165000	204198405	1897	1897	1897	1897	0
217	20230804	164900	204198405	1897	1897	1897	1897	0
218	20230804	164800	204198405	1897	1897	1897	1897	0
219	20230804	164700	204198405	1897	1897	1897	1897	0
220	20230804	164600	204198405	1897	1897	1897	1897	0
221	20230804	164500	204198405	1897	1897	1897	1897	0
222	20230804	164400	204198405	1897	1897	1897	1897	0
223	20230804	164300	204198405	1897	1897	1897	1897	0
224	20230804	164200	204198405	1897	1897	1897	1897	0
225	20230804	164100	204198405	1897	1897	1897	1897	0
226	20230804	164000	204198405	1897	1897	1897	1897	0
227	20230804	163900	204198405	1897	1897	1897	1897	0
228	20230804	163800	204198405	1897	1897	1897	1897	0
229	20230804	163700	204198405	1897	1897	1897	1897	0
230	20230804	163600	204198405	1897	1897	1897	1897	0
231	20230804	163500	204198405	1897	1897	1897	1897	0
232	20230804	163400	204198405	1897	1897	1897	1897	0
233	20230804	163300	204198405	1897	1897	1897	1897	0
234	20230804	163200	204198405	1897	1897	1897	1897	0
235	20230804	163100	204198405	1897	1897	1897	1897	0
236	20230804	163000	204198405	1897	1897	1897	1897	0
237	20230804	162900	204198405	1897	1897	1897	1897	0
238	20230804	162800	204198405	1897	1897	1897	1897	0
239	20230804	162700	204198405	1897	1897	1897	1897	0
240	20230804	162600	204198405	1897	1897	1897	1897	0
241	20230804	162500	204198405	1897	1897	1897	1897	0
242	20230804	162400	204198405	1897	1897	1897	1897	2556
243	20230804	162300	204198405	1897	1897	1897	1897	0
244	20230804	162200	204198405	1897	1897	1897	1897	0
245	20230804	162100	204198405	1897	1897	1897	1897	0
246	20230804	162000	204198405	1897	1897	1897	1897	0
247	20230804	161900	204198405	1897	1897	1897	1897	0
248	20230804	161800	204198405	1897	1897	1897	1897	0
249	20230804	161700	204198405	1897	1897	1897	1897	0
250	20230804	161600	204198405	1897	1897	1897	1897	0
251	20230804	161500	204198405	1897	1897	1897	1897	0
252	20230804	161400	204198405	1897	1897	1897	1897	0
253	20230804	161300	204198405	1897	1897	1897	1897	0
254	20230804	161200	204198405	1897	1897	1897	1897	0
255	20230804	161100	204198405	1897	1897	1897	1897	0
256	20230804	161000	204198405	1897	1897	1897	1897	0
257	20230804	160900	204198405	1897	1897	1897	1897	0
258	20230804	160800	204198405	1897	1897	1897	1897	0
259	20230804	160700	204198405	1897	1897	1897	1897	0
260	20230804	160600	204198405	1897	1897	1897	1897	0
261	20230804	160500	204198405	1897	1897	1897	1897	0
262	20230804	160400	204198405	1897	1897	1897	1897	0
263	20230804	160300	204198405	1897	1897	1897	1897	0
264	20230804	160200	204198405	1897	1897	1897	1897	0
265	20230804	160100	204198405	1897	1897	1897	1897	0
266	20230804	160000	204198405	1897	1897	1897	1897	0
267	20230804	155900	204198405	1897	1897	1897	1897	0
268	20230804	155800	204198405	1897	1897	1897	1897	0
269	20230804	155700	204198405	1897	1897	1897	1897	0
270	20230804	155600	204198405	1897	1897	1897	1897	0
271	20230804	155500	204198405	1897	1897	1897	1897	0
272	20230804	155400	204198405	1897	1897	1897	1897	2556
273	20230804	155300	204198405	1897	1897	1897	1897	0
274	20230804	155200	204198405	1897	1897	1897	1897	0
275	20230804	155100	204198405	1897	1897	1897	1897	0
276	20230804	155000	204198405	1897	1897	1897	1897	0
277	20230804	154900	204198405	1897	1897	1897	1897	0
278	20230804	154800	204198405	1897	1897	1897	1897	0
279	20230804	154700	204198405	1897	1897	1897	1897	0
280	20230804	154600	204198405	1897	1897	1897	1897	0
281	20230804	154500	204198405	1897	1897	1897	1897	0
282	20230804	154400	204198405	1897	1897	1897	1897	0
283	20230804	154300	204198405	1897	1897	1897	1897	0
284	20230804	154200	204198405	1897	1897	1897	1897	0
285	20230804	154100	204198405	1897	1897	1897	1897	0
286	20230804	154000	204198405	1897	1897	1897	1897	0
287	20230804	153900	204198405	1897	1897	1897	1897	0
288	20230804	153800	204198405	1897	1897	1897	1897	0
289	20230804	153700	204198405	1897	1897	1897	1897	0
290	20230804	153600	204198405	1897	1897	1897	1897	0
291	20230804	153500	204198405	1897	1897	1897	1897	0
292	20230804	153400	204198405	1897	1897	1897	1897	0
293	20230804	153300	204198405	1897	1897	1897	1897	0
294	20230804	153200	204198405	1897	1897	1897	1897	0
295	20230804	153100	204198405	1897	1897	1897	1897	0
296	20230804	153000	204198405	1897	1897	1897	1897	2556
297	20230804	152900	199349673	1899	1899	1899	1899	0
298	20230804	152800	199349673	1899	1899	1899	1899	0
299	20230804	152700	199349673	1899	1899	1899	1899	0
300	20230804	152600	199349673	1899	1899	1899	1899	0
301	20230804	152500	199349673	1899	1899	1899	1899	0
302	20230804	152400	199349673	1899	1899	1899	1899	0
303	20230804	152300	199349673	1899	1899	1899	1899	0
304	20230804	152200	199349673	1899	1899	1899	1899	0
305	20230804	152100	199349673	1899	1899	1899	1899	0
306	20230804	152000	199349673	1899	1899	1899	1899	0
307	20230804	151900	199349673	1899	1899	1899	1899	19
308	20230804	151800	199313592	1899	1899	1899	1899	10
309	20230804	151700	199294602	1899	1899	1899	1899	23
310	20230804	151600	199250925	1888	1888	1888	1888	26
311	20230804	151500	199201837	1900	1900	1900	1900	0
312	20230804	151400	199201837	1900	1900	1900	1888	36
313	20230804	151300	199133813	1900	1890	1900	1889	28
314	20230804	151200	199080870	1891	1891	1891	1891	0
315	20230804	151100	199080870	1891	1900	1900	1891	1046
316	20230804	151000	197093656	1901	1902	1904	1901	24
317	20230804	150900	197048023	1901	1902	1902	1901	20
318	20230804	150800	197009984	1904	1903	1904	1903	27
319	20230804	150700	196958602	1902	1904	1904	1902	7
320	20230804	150600	196945277	1903	1902	1903	1901	45
321	20230804	150500	196859669	1903	1902	1903	1902	7
322	20230804	150400	196846349	1902	1904	1904	1902	20
323	20230804	150300	196808272	1904	1893	1904	1892	129
324	20230804	150200	196563919	1904	1900	1904	1887	1742
325	20230804	150100	193271263	1904	1900	1904	1899	24
326	20230804	150000	193225610	1894	1894	1894	1893	27
327	20230804	145900	193174473	1901	1890	1901	1890	28
328	20230804	145800	193121521	1890	1890	1890	1890	24
329	20230804	145700	193076161	1890	1890	1890	1890	1
330	20230804	145600	193074271	1890	1890	1890	1890	25
331	20230804	145500	193027021	1900	1890	1900	1890	30
332	20230804	145400	192970281	1890	1890	1890	1890	0
333	20230804	145300	192970281	1890	1890	1890	1890	25
334	20230804	145200	192923031	1889	1889	1889	1889	25
335	20230804	145100	192875806	1890	1890	1890	1890	4
336	20230804	145000	192868246	1890	1893	1900	1890	124
337	20230804	144900	192633573	1893	1890	1894	1890	185
338	20230804	144800	192283814	1890	1890	1890	1890	325
339	20230804	144700	191669564	1890	1890	1890	1890	6
340	20230804	144600	191658224	1890	1890	1890	1890	21
341	20230804	144500	191618534	1890	1890	1890	1890	25
342	20230804	144400	191571284	1890	1890	1890	1890	0
343	20230804	144300	191571284	1890	1890	1890	1890	25
344	20230804	144200	191524034	1890	1891	1901	1890	2030
345	20230804	144100	187685809	1890	1890	1890	1890	27
346	20230804	144000	187634779	1890	1890	1890	1890	0
347	20230804	143900	187634779	1890	1890	1890	1890	25
348	20230804	143800	187587529	1890	1890	1890	1890	25
349	20230804	143700	187540279	1888	1888	1888	1888	26
350	20230804	143600	187491191	1890	1888	1890	1888	953
351	20230804	143500	185690035	1888	1890	1890	1888	87
352	20230804	143400	185525646	1890	1890	1890	1890	25
353	20230804	143300	185478396	1890	1892	1892	1890	2000
354	20230804	143200	181696981	1892	1898	1898	1890	931
355	20230804	143100	179936761	1899	1899	1899	1898	33
356	20230804	143000	179874101	1908	1897	1908	1891	1084
357	20230804	142900	177820073	1898	1898	1898	1898	64
358	20230804	142800	177698601	1898	1898	1898	1898	25
359	20230804	142700	177651151	1898	1898	1898	1898	26
360	20230804	142600	177601803	1899	1899	1899	1899	0
361	20230804	142500	177601803	1899	1910	1910	1898	1754
362	20230804	142400	174267911	1910	1910	1910	1910	25
363	20230804	142300	174220161	1910	1910	1910	1910	25
364	20230804	142200	174172411	1910	1910	1910	1910	0
365	20230804	142100	174172411	1910	1910	1910	1910	26
366	20230804	142000	174122751	1910	1910	1910	1910	25
367	20230804	141900	174075001	1915	1914	1915	1914	2
368	20230804	141800	174071172	1910	1914	1914	1910	35
369	20230804	141700	174004282	1910	1910	1910	1910	26
370	20230804	141600	173954622	1914	1914	1914	1914	15
371	20230804	141500	173925912	1914	1914	1914	1914	3
372	20230804	141400	173920170	1910	1915	1915	1910	27
373	20230804	141300	173868590	1910	1910	1910	1910	26
374	20230804	141200	173818930	1915	1915	1915	1915	1
375	20230804	141100	173817015	1910	1910	1910	1910	25
376	20230804	141000	173769265	1910	1907	1910	1907	759
377	20230804	140900	172319650	1907	1907	1907	1907	25
378	20230804	140800	172271975	1907	1907	1907	1907	0
379	20230804	140700	172271975	1907	1907	1907	1907	33
380	20230804	140600	172209044	1907	1906	1907	1906	68
381	20230804	140500	172079417	1906	1906	1906	1906	57
382	20230804	140400	171970775	1907	1907	1907	1907	0
383	20230804	140300	171970775	1907	1907	1907	1907	12
384	20230804	140200	171947891	1908	1908	1908	1908	1
385	20230804	140100	171945983	1909	1909	1909	1909	0
386	20230804	140000	171945983	1909	1909	1909	1909	2
387	20230804	135900	171942165	1910	1910	1910	1910	4
388	20230804	135800	171934525	1917	1908	1919	1908	29
389	20230804	135700	171879164	1919	1919	1919	1918	49
390	20230804	135600	171785180	1918	1919	1919	1918	44
391	20230804	135500	171700769	1918	1919	1919	1918	44
392	20230804	135400	171616358	1919	1919	1919	1919	1033
393	20230804	135300	169634031	1918	1914	1919	1914	317
394	20230804	135200	169025854	1913	1909	1913	1909	7442
395	20230804	135100	154805810	1909	1909	1909	1909	25
396	20230804	135000	154758085	1909	1907	1909	1907	2190
397	20230804	134900	150581601	1907	1908	1909	1907	262
398	20230804	134800	150081712	1908	1906	1908	1906	6599
399	20230804	134700	137502924	1906	1906	1906	1906	540
400	20230804	134600	136473684	1906	1906	1906	1906	0
401	20230804	134500	136473684	1906	1906	1906	1900	4059
402	20230804	134400	128737236	1906	1906	1906	1906	2
403	20230804	134300	128733424	1906	1906	1906	1906	2539
404	20230804	134200	123894090	1906	1906	1906	1906	0
405	20230804	134100	123894090	1906	1906	1906	1906	0
406	20230804	134000	123894090	1906	1906	1906	1906	0
407	20230804	133900	123894090	1906	1906	1906	1906	0
408	20230804	133800	123894090	1906	1906	1906	1906	1
409	20230804	133700	123892184	1906	1906	1906	1906	0
410	20230804	133600	123892184	1906	1906	1906	1906	0
411	20230804	133500	123892184	1906	1906	1906	1906	0
412	20230804	133400	123892184	1906	1906	1906	1906	558
413	20230804	133300	122828636	1906	1906	1906	1906	0
414	20230804	133200	122828636	1906	1905	1906	1905	100
415	20230804	133100	122638055	1906	1906	1906	1906	520
416	20230804	133000	121646935	1898	1898	1898	1898	0
417	20230804	132900	121646935	1898	1898	1898	1898	0
418	20230804	132800	121646935	1898	1898	1898	1898	0
419	20230804	132700	121646935	1898	1898	1898	1898	0
420	20230804	132600	121646935	1898	1898	1898	1898	0
421	20230804	132500	121646935	1898	1898	1898	1898	0
422	20230804	132400	121646935	1898	1898	1898	1898	0
423	20230804	132300	121646935	1898	1898	1898	1898	0
424	20230804	132200	121646935	1898	1898	1898	1898	0
425	20230804	132100	121646935	1898	1898	1898	1898	0
426	20230804	132000	121646935	1898	1898	1898	1898	0
427	20230804	131900	121646935	1898	1902	1902	1898	29
428	20230804	131800	121591846	1909	1909	1909	1909	0
429	20230804	131700	121591846	1909	1909	1909	1909	0
430	20230804	131600	121591846	1909	1909	1909	1909	1
431	20230804	131500	121589937	1910	1910	1910	1910	0
432	20230804	131400	121589937	1910	1910	1910	1910	0
433	20230804	131300	121589937	1910	1910	1910	1910	0
434	20230804	131200	121589937	1910	1910	1910	1910	0
435	20230804	131100	121589937	1910	1910	1910	1910	0
436	20230804	131000	121589937	1910	1910	1910	1910	0
437	20230804	130900	121589937	1910	1910	1910	1910	0
438	20230804	130800	121589937	1910	1910	1910	1910	31
439	20230804	130700	121530727	1909	1909	1909	1909	0
440	20230804	130600	121530727	1909	1909	1909	1909	2
441	20230804	130500	121526909	1913	1904	1913	1904	83
442	20230804	130400	121368626	1904	1904	1904	1904	0
443	20230804	130300	121368626	1904	1904	1904	1904	0
444	20230804	130200	121368626	1904	1904	1904	1904	0
445	20230804	130100	121368626	1904	1904	1904	1904	0
446	20230804	130000	121368626	1904	1892	1904	1890	167
447	20230804	125900	121052597	1891	1900	1900	1891	2300
448	20230804	125800	116701672	1900	1901	1901	1900	300
449	20230804	125700	116131644	1914	1902	1914	1900	2003
450	20230804	125600	112324611	1900	1909	1909	1900	700
451	20230804	125500	110991154	1920	1920	1920	1920	0
452	20230804	125400	110991154	1920	1920	1920	1920	0
453	20230804	125300	110991154	1920	1920	1920	1920	0
454	20230804	125200	110991154	1920	1920	1920	1920	0
455	20230804	125100	110991154	1920	1920	1920	1920	0
456	20230804	125000	110991154	1920	1920	1920	1920	0
457	20230804	124900	110991154	1920	1920	1920	1920	0
458	20230804	124800	110991154	1920	1918	1920	1918	5
459	20230804	124700	110981560	1909	1909	1909	1909	36
460	20230804	124600	110912836	1909	1909	1909	1909	0
461	20230804	124500	110912836	1909	1909	1909	1909	0
462	20230804	124400	110912836	1909	1909	1909	1909	16
463	20230804	124300	110882292	1909	1909	1909	1909	0
464	20230804	124200	110882292	1909	1909	1909	1909	0
465	20230804	124100	110882292	1909	1909	1909	1909	1
466	20230804	124000	110880383	1908	1908	1908	1908	0
467	20230804	123900	110880383	1908	1908	1908	1908	0
468	20230804	123800	110880383	1908	1908	1908	1908	0
469	20230804	123700	110880383	1908	1908	1908	1908	0
470	20230804	123600	110880383	1908	1908	1908	1908	0
471	20230804	123500	110880383	1908	1908	1908	1908	0
472	20230804	123400	110880383	1908	1908	1908	1908	102
473	20230804	123300	110685767	1909	1909	1909	1909	1
474	20230804	123200	110683858	1909	1909	1909	1909	0
475	20230804	123100	110683858	1909	1909	1909	1909	46
476	20230804	123000	110596044	1908	1908	1908	1908	0
477	20230804	122900	110596044	1908	1918	1918	1908	540
478	20230804	122800	109561939	1917	1917	1917	1917	0
479	20230804	122700	109561939	1917	1917	1917	1917	0
480	20230804	122600	109561939	1917	1917	1917	1917	0
481	20230804	122500	109561939	1917	1917	1917	1917	0
482	20230804	122400	109561939	1917	1917	1917	1917	0
483	20230804	122300	109561939	1917	1917	1917	1917	0
484	20230804	122200	109561939	1917	1917	1917	1917	0
485	20230804	122100	109561939	1917	1917	1917	1917	0
486	20230804	122000	109561939	1917	1917	1917	1917	0
487	20230804	121900	109561939	1917	1917	1917	1917	0
488	20230804	121800	109561939	1917	1917	1917	1917	0
489	20230804	121700	109561939	1917	1917	1917	1917	0
490	20230804	121600	109561939	1917	1917	1917	1917	0
491	20230804	121500	109561939	1917	1926	1926	1917	198
492	20230804	121400	109182018	1926	1926	1926	1926	0
493	20230804	121300	109182018	1926	1926	1926	1926	1
494	20230804	121200	109180092	1927	1927	1927	1927	7
495	20230804	121100	109166603	1927	1930	1930	1927	38
496	20230804	121000	109093336	1932	1932	1932	1932	2
497	20230804	120900	109089472	1932	1932	1932	1932	0
498	20230804	120800	109089472	1932	1932	1932	1932	0
499	20230804	120700	109089472	1932	1932	1932	1932	1
500	20230804	120600	109087540	1932	1932	1932	1932	0
501	20230804	120500	109087540	1932	1932	1932	1932	0
502	20230804	120400	109087540	1932	1932	1932	1932	0
503	20230804	120300	109087540	1932	1932	1932	1932	0
504	20230804	120200	109087540	1932	1932	1932	1932	100
505	20230804	120100	108894340	1932	1932	1932	1932	0
506	20230804	120000	108894340	1932	1932	1932	1932	1
507	20230804	115900	108892408	1931	1931	1931	1931	0
508	20230804	115800	108892408	1931	1931	1931	1931	0
509	20230804	115700	108892408	1931	1931	1931	1931	0
510	20230804	115600	108892408	1931	1931	1931	1931	1
511	20230804	115500	108890477	1932	1932	1932	1932	0
512	20230804	115400	108890477	1932	1932	1932	1932	1
513	20230804	115300	108888545	1933	1933	1933	1933	0
514	20230804	115200	108888545	1933	1932	1933	1929	32
515	20230804	115100	108826765	1932	1932	1932	1932	0
516	20230804	115000	108826765	1932	1932	1932	1932	0
517	20230804	114900	108826765	1932	1932	1932	1932	0
518	20230804	114800	108826765	1932	1933	1933	1932	5
519	20230804	114700	108817101	1933	1934	1934	1933	5
520	20230804	114600	108807435	1935	1935	1935	1935	101
521	20230804	114500	108612000	1934	1936	1936	1934	16
522	20230804	114400	108581046	1936	1938	1938	1936	10
523	20230804	114300	108561680	1938	1946	1946	1938	396
524	20230804	114200	107791072	1948	1948	1948	1948	0
525	20230804	114100	107791072	1948	1948	1948	1948	0
526	20230804	114000	107791072	1948	1946	1948	1946	112
527	20230804	113900	107573006	1948	1948	1948	1948	0
528	20230804	113800	107573006	1948	1948	1948	1948	1
529	20230804	113700	107571058	1950	1950	1950	1950	79
530	20230804	113600	107417008	1950	1948	1950	1948	303
531	20230804	113500	106826234	1950	1944	1950	1944	1824
532	20230804	113400	103276215	1944	1944	1945	1944	711
533	20230804	113300	101893547	1943	1944	1944	1943	1448
534	20230804	113200	99080074	1944	1937	1944	1937	1038
535	20230804	113100	97063951	1937	1935	1937	1935	22
536	20230804	113000	97021369	1934	1929	1934	1929	48
537	20230804	112900	96928657	1928	1925	1928	1923	178
538	20230804	112800	96586104	1924	1920	1924	1920	90
539	20230804	112700	96413074	1919	1919	1919	1919	101
540	20230804	112600	96219255	1919	1917	1919	1917	23
541	20230804	112500	96175152	1903	1918	1919	1902	240
542	20230804	112400	95717900	1917	1915	1917	1915	25
543	20230804	112300	95670001	1914	1913	1914	1913	26
544	20230804	112200	95620255	1912	1906	1912	1906	86
545	20230804	112100	95456131	1905	1901	1905	1901	47
546	20230804	112000	95366668	1901	1900	1901	1900	15
547	20230804	111900	95338161	1899	1893	1899	1893	524
548	20230804	111800	94344203	1893	1893	1893	1893	0
549	20230804	111700	94344203	1893	1893	1893	1893	0
550	20230804	111600	94344203	1893	1893	1893	1893	0
551	20230804	111500	94344203	1893	1893	1893	1893	0
552	20230804	111400	94344203	1893	1893	1893	1893	0
553	20230804	111300	94344203	1893	1893	1893	1893	2
554	20230804	111200	94340417	1893	1893	1893	1893	0
555	20230804	111100	94340417	1893	1893	1893	1893	3
556	20230804	111000	94334738	1893	1893	1893	1893	1
557	20230804	110900	94332845	1893	1892	1893	1892	8
558	20230804	110800	94317708	1891	1892	1892	1891	2
559	20230804	110700	94313925	1892	1892	1892	1892	1
560	20230804	110600	94312033	1891	1890	1891	1890	834
561	20230804	110500	92735605	1890	1890	1890	1890	0
562	20230804	110400	92735605	1890	1890	1890	1890	0
563	20230804	110300	92735605	1890	1890	1890	1890	0
564	20230804	110200	92735605	1890	1886	1890	1886	1000
565	20230804	110100	90845669	1890	1887	1890	1887	6
566	20230804	110000	90834344	1887	1888	1890	1887	573
567	20230804	105900	89751410	1888	1888	1888	1888	0
568	20230804	105800	89751410	1888	1888	1888	1888	0
569	20230804	105700	89751410	1888	1888	1888	1888	0
570	20230804	105600	89751410	1888	1888	1888	1888	0
571	20230804	105500	89751410	1888	1888	1888	1888	0
572	20230804	105400	89751410	1888	1888	1888	1888	0
573	20230804	105300	89751410	1888	1888	1888	1888	0
574	20230804	105200	89751410	1888	1888	1888	1888	0
575	20230804	105100	89751410	1888	1889	1889	1888	2
576	20230804	105000	89747633	1879	1879	1879	1879	1
577	20230804	104900	89745754	1878	1880	1880	1878	304
578	20230804	104800	89174535	1880	1882	1882	1880	235
579	20230804	104700	88732281	1890	1890	1890	1890	0
580	20230804	104600	88732281	1890	1890	1890	1890	0
581	20230804	104500	88732281	1890	1889	1890	1889	2
582	20230804	104400	88728502	1885	1885	1885	1885	0
583	20230804	104300	88728502	1885	1885	1885	1885	0
584	20230804	104200	88728502	1885	1885	1885	1885	0
585	20230804	104100	88728502	1885	1885	1885	1885	28
586	20230804	104000	88675722	1885	1885	1885	1885	58
587	20230804	103900	88566392	1885	1890	1890	1885	590
588	20230804	103800	87454237	1890	1890	1890	1890	0
589	20230804	103700	87454237	1890	1890	1890	1890	3730
590	20230804	103600	80404537	1890	1890	1890	1890	15375
591	20230804	103500	51345787	1889	1889	1889	1889	0
592	20230804	103400	51345787	1889	1889	1889	1889	1
593	20230804	103300	51343898	1890	1890	1890	1890	2001
594	20230804	103200	47562008	1890	1890	1890	1890	1
595	20230804	103100	47560118	1881	1890	1890	1881	2
596	20230804	103000	47556347	1890	1890	1890	1890	200
597	20230804	102900	47178347	1890	1890	1890	1890	0
598	20230804	102800	47178347	1890	1890	1890	1890	1
599	20230804	102700	47176457	1890	1890	1890	1890	6000
600	20230804	102600	35836457	1890	1890	1890	1890	1
601	20230804	102500	35834567	1890	1890	1890	1890	1000
602	20230804	102400	33944567	1890	1889	1890	1889	5000
603	20230804	102300	24494621	1888	1888	1888	1888	1
604	20230804	102200	24492733	1880	1884	1884	1880	2100
605	20230804	102100	20544629	1889	1889	1889	1889	0
606	20230804	102000	20544629	1889	1889	1889	1889	0
607	20230804	101900	20544629	1889	1889	1889	1889	0
608	20230804	101800	20544629	1889	1889	1889	1889	0
609	20230804	101700	20544629	1889	1889	1889	1889	38
610	20230804	101600	20472847	1889	1889	1889	1889	0
611	20230804	101500	20472847	1889	1890	1890	1889	1090
612	20230804	101400	18413337	1890	1890	1890	1890	6
613	20230804	101300	18401997	1889	1889	1889	1889	0
614	20230804	101200	18401997	1889	1889	1889	1889	0
615	20230804	101100	18401997	1889	1889	1889	1889	22
616	20230804	101000	18360439	1890	1890	1890	1890	0
617	20230804	100900	18360439	1890	1890	1890	1890	0
618	20230804	100800	18360439	1890	1890	1890	1890	601
619	20230804	100700	17224549	1884	1884	1884	1884	0
620	20230804	100600	17224549	1884	1884	1884	1884	0
621	20230804	100500	17224549	1884	1884	1884	1884	7
622	20230804	100400	17211361	1884	1885	1885	1884	2161
623	20230804	100300	13140013	1890	1890	1890	1890	0
624	20230804	100200	13140013	1890	1890	1890	1890	2
625	20230804	100100	13136233	1890	1890	1890	1890	0
626	20230804	100000	13136233	1890	1890	1890	1890	1
627	20230804	095900	13134343	1890	1890	1890	1890	0
628	20230804	095800	13134343	1890	1887	1890	1884	1040
629	20230804	095700	11169193	1888	1886	1890	1886	5036
630	20230804	095600	1652871	1886	1886	1886	1886	0
631	20230804	095500	1652871	1886	1886	1886	1886	0
632	20230804	095400	1652871	1886	1885	1886	1885	2
633	20230804	095300	1649100	1884	1884	1884	1884	3
634	20230804	095200	1643448	1879	1879	1879	1879	0
635	20230804	095100	1643448	1879	1879	1879	1879	0
636	20230804	095000	1643448	1879	1879	1879	1879	11
637	20230804	094900	1622779	1885	1885	1885	1885	0
638	20230804	094800	1622779	1885	1885	1885	1885	49
639	20230804	094700	1530414	1885	1885	1885	1885	0
640	20230804	094600	1530414	1885	1885	1885	1885	0
641	20230804	094500	1530414	1885	1885	1885	1885	0
642	20230804	094400	1530414	1885	1885	1885	1885	4
643	20230804	094300	1522874	1886	1886	1886	1886	0
644	20230804	094200	1522874	1886	1886	1886	1886	0
645	20230804	094100	1522874	1886	1886	1886	1886	0
646	20230804	094000	1522874	1886	1886	1886	1886	0
647	20230804	093900	1522874	1886	1886	1886	1886	0
648	20230804	093800	1522874	1886	1886	1886	1886	0
649	20230804	093700	1522874	1886	1886	1886	1886	2
650	20230804	093600	1519102	1886	1886	1886	1886	0
651	20230804	093500	1519102	1886	1886	1886	1886	0
652	20230804	093400	1519102	1886	1886	1886	1886	0
653	20230804	093300	1519102	1886	1886	1886	1886	0
654	20230804	093200	1519102	1886	1886	1886	1886	0
655	20230804	093100	1519102	1886	1886	1886	1886	5
656	20230804	093000	1509672	1886	1886	1886	1886	0
657	20230804	092900	1509672	1886	1886	1886	1886	0
658	20230804	092800	1509672	1886	1886	1886	1886	1
659	20230804	092700	1507786	1886	1886	1886	1886	1
660	20230804	092600	1505900	1886	1886	1886	1886	0
661	20230804	092500	1505900	1886	1886	1886	1886	0
662	20230804	092400	1505900	1886	1886	1886	1886	1
663	20230804	092300	1504014	1885	1885	1885	1885	0
664	20230804	092200	1504014	1885	1885	1885	1885	0
665	20230804	092100	1504014	1885	1885	1885	1885	0
666	20230804	092000	1504014	1885	1885	1885	1885	10
667	20230804	091900	1485164	1886	1886	1886	1886	0
668	20230804	091800	1485164	1886	1886	1886	1886	50
669	20230804	091700	1390864	1886	1886	1886	1886	0
670	20230804	091600	1390864	1886	1885	1886	1885	8
671	20230804	091500	1375783	1885	1885	1885	1885	0
672	20230804	091400	1375783	1885	1885	1885	1885	0
673	20230804	091300	1375783	1885	1885	1885	1885	0
674	20230804	091200	1375783	1885	1885	1885	1885	0
675	20230804	091100	1375783	1885	1885	1885	1885	0
676	20230804	091000	1375783	1885	1885	1885	1885	0
677	20230804	090900	1375783	1885	1885	1885	1885	0
678	20230804	090800	1375783	1885	1885	1885	1885	0
679	20230804	090700	1375783	1885	1885	1885	1885	2
680	20230804	090600	1372013	1885	1885	1885	1885	0
681	20230804	090500	1372013	1885	1885	1885	1885	0
682	20230804	090400	1372013	1885	1885	1885	1885	5
683	20230804	090300	1362588	1887	1887	1887	1887	0
684	20230804	090200	1362588	1887	1887	1887	1887	0
685	20230804	090100	1362588	1887	1887	1887	1887	0
686	20230804	090000	1362588	1887	1889	1889	1887	722