KissMeData/299170/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203700	99503111	1934	1934	1934	1934	356
3	20230802	203600	99503111	1934	1934	1934	1934	0
4	20230802	203500	99503111	1934	1934	1934	1934	0
5	20230802	203400	99503111	1934	1934	1934	1934	0
6	20230802	203300	99503111	1934	1934	1934	1934	0
7	20230802	203200	99503111	1934	1934	1934	1934	0
8	20230802	203100	99503111	1934	1934	1934	1934	0
9	20230802	203000	99503111	1934	1934	1934	1934	0
10	20230802	202900	99503111	1934	1934	1934	1934	0
11	20230802	202800	99503111	1934	1934	1934	1934	0
12	20230802	202700	99503111	1934	1934	1934	1934	0
13	20230802	202600	99503111	1934	1934	1934	1934	0
14	20230802	202500	99503111	1934	1934	1934	1934	0
15	20230802	202400	99503111	1934	1934	1934	1934	0
16	20230802	202300	99503111	1934	1934	1934	1934	0
17	20230802	202200	99503111	1934	1934	1934	1934	0
18	20230802	202100	99503111	1934	1934	1934	1934	0
19	20230802	202000	99503111	1934	1934	1934	1934	0
20	20230802	201900	99503111	1934	1934	1934	1934	0
21	20230802	201800	99503111	1934	1934	1934	1934	0
22	20230802	201700	99503111	1934	1934	1934	1934	0
23	20230802	201600	99503111	1934	1934	1934	1934	0
24	20230802	201500	99503111	1934	1934	1934	1934	0
25	20230802	201400	99503111	1934	1934	1934	1934	0
26	20230802	201300	99503111	1934	1934	1934	1934	0
27	20230802	201200	99503111	1934	1934	1934	1934	0
28	20230802	201100	99503111	1934	1934	1934	1934	0
29	20230802	201000	99503111	1934	1934	1934	1934	0
30	20230802	200900	99503111	1934	1934	1934	1934	0
31	20230802	200800	99503111	1934	1934	1934	1934	0
32	20230802	200700	99503111	1934	1934	1934	1934	356
33	20230802	200600	99503111	1934	1934	1934	1934	0
34	20230802	200500	99503111	1934	1934	1934	1934	0
35	20230802	200400	99503111	1934	1934	1934	1934	0
36	20230802	200300	99503111	1934	1934	1934	1934	0
37	20230802	200200	99503111	1934	1934	1934	1934	0
38	20230802	200100	99503111	1934	1934	1934	1934	0
39	20230802	200000	99503111	1934	1934	1934	1934	0
40	20230802	195900	99503111	1934	1934	1934	1934	0
41	20230802	195800	99503111	1934	1934	1934	1934	0
42	20230802	195700	99503111	1934	1934	1934	1934	0
43	20230802	195600	99503111	1934	1934	1934	1934	0
44	20230802	195500	99503111	1934	1934	1934	1934	0
45	20230802	195400	99503111	1934	1934	1934	1934	0
46	20230802	195300	99503111	1934	1934	1934	1934	0
47	20230802	195200	99503111	1934	1934	1934	1934	0
48	20230802	195100	99503111	1934	1934	1934	1934	0
49	20230802	195000	99503111	1934	1934	1934	1934	0
50	20230802	194900	99503111	1934	1934	1934	1934	0
51	20230802	194800	99503111	1934	1934	1934	1934	0
52	20230802	194700	99503111	1934	1934	1934	1934	0
53	20230802	194600	99503111	1934	1934	1934	1934	0
54	20230802	194500	99503111	1934	1934	1934	1934	0
55	20230802	194400	99503111	1934	1934	1934	1934	0
56	20230802	194300	99503111	1934	1934	1934	1934	0
57	20230802	194200	99503111	1934	1934	1934	1934	0
58	20230802	194100	99503111	1934	1934	1934	1934	0
59	20230802	194000	99503111	1934	1934	1934	1934	0
60	20230802	193900	99503111	1934	1934	1934	1934	0
61	20230802	193800	99503111	1934	1934	1934	1934	0
62	20230802	193700	99503111	1934	1934	1934	1934	356
63	20230802	193600	99503111	1934	1934	1934	1934	0
64	20230802	193500	99503111	1934	1934	1934	1934	0
65	20230802	193400	99503111	1934	1934	1934	1934	0
66	20230802	193300	99503111	1934	1934	1934	1934	0
67	20230802	193200	99503111	1934	1934	1934	1934	0
68	20230802	193100	99503111	1934	1934	1934	1934	0
69	20230802	193000	99503111	1934	1934	1934	1934	0
70	20230802	192900	99503111	1934	1934	1934	1934	0
71	20230802	192800	99503111	1934	1934	1934	1934	0
72	20230802	192700	99503111	1934	1934	1934	1934	0
73	20230802	192600	99503111	1934	1934	1934	1934	0
74	20230802	192500	99503111	1934	1934	1934	1934	0
75	20230802	192400	99503111	1934	1934	1934	1934	0
76	20230802	192300	99503111	1934	1934	1934	1934	0
77	20230802	192200	99503111	1934	1934	1934	1934	0
78	20230802	192100	99503111	1934	1934	1934	1934	0
79	20230802	192000	99503111	1934	1934	1934	1934	0
80	20230802	191900	99503111	1934	1934	1934	1934	0
81	20230802	191800	99503111	1934	1934	1934	1934	0
82	20230802	191700	99503111	1934	1934	1934	1934	0
83	20230802	191600	99503111	1934	1934	1934	1934	0
84	20230802	191500	99503111	1934	1934	1934	1934	0
85	20230802	191400	99503111	1934	1934	1934	1934	0
86	20230802	191300	99503111	1934	1934	1934	1934	0
87	20230802	191200	99503111	1934	1934	1934	1934	0
88	20230802	191100	99503111	1934	1934	1934	1934	0
89	20230802	191000	99503111	1934	1934	1934	1934	0
90	20230802	190900	99503111	1934	1934	1934	1934	0
91	20230802	190800	99503111	1934	1934	1934	1934	0
92	20230802	190700	99503111	1934	1934	1934	1934	356
93	20230802	190600	99503111	1934	1934	1934	1934	0
94	20230802	190500	99503111	1934	1934	1934	1934	0
95	20230802	190400	99503111	1934	1934	1934	1934	0
96	20230802	190300	99503111	1934	1934	1934	1934	0
97	20230802	190200	99503111	1934	1934	1934	1934	0
98	20230802	190100	99503111	1934	1934	1934	1934	0
99	20230802	190000	99503111	1934	1934	1934	1934	0
100	20230802	185900	99503111	1934	1934	1934	1934	0
101	20230802	185800	99503111	1934	1934	1934	1934	0
102	20230802	185700	99503111	1934	1934	1934	1934	0
103	20230802	185600	99503111	1934	1934	1934	1934	0
104	20230802	185500	99503111	1934	1934	1934	1934	0
105	20230802	185400	99503111	1934	1934	1934	1934	0
106	20230802	185300	99503111	1934	1934	1934	1934	0
107	20230802	185200	99503111	1934	1934	1934	1934	0
108	20230802	185100	99503111	1934	1934	1934	1934	0
109	20230802	185000	99503111	1934	1934	1934	1934	0
110	20230802	184900	99503111	1934	1934	1934	1934	0
111	20230802	184800	99503111	1934	1934	1934	1934	0
112	20230802	184700	99503111	1934	1934	1934	1934	0
113	20230802	184600	99503111	1934	1934	1934	1934	0
114	20230802	184500	99503111	1934	1934	1934	1934	0
115	20230802	184400	99503111	1934	1934	1934	1934	0
116	20230802	184300	99503111	1934	1934	1934	1934	0
117	20230802	184200	99503111	1934	1934	1934	1934	0
118	20230802	184100	99503111	1934	1934	1934	1934	0
119	20230802	184000	99503111	1934	1934	1934	1934	0
120	20230802	183900	99503111	1934	1934	1934	1934	0
121	20230802	183800	99503111	1934	1934	1934	1934	0
122	20230802	183700	99503111	1934	1934	1934	1934	356
123	20230802	183600	99503111	1934	1934	1934	1934	0
124	20230802	183500	99503111	1934	1934	1934	1934	0
125	20230802	183400	99503111	1934	1934	1934	1934	0
126	20230802	183300	99503111	1934	1934	1934	1934	0
127	20230802	183200	99503111	1934	1934	1934	1934	0
128	20230802	183100	99503111	1934	1934	1934	1934	0
129	20230802	183000	99503111	1934	1934	1934	1934	0
130	20230802	182900	99503111	1934	1934	1934	1934	0
131	20230802	182800	99503111	1934	1934	1934	1934	0
132	20230802	182700	99503111	1934	1934	1934	1934	0
133	20230802	182600	99503111	1934	1934	1934	1934	0
134	20230802	182500	99503111	1934	1934	1934	1934	0
135	20230802	182400	99503111	1934	1934	1934	1934	0
136	20230802	182300	99503111	1934	1934	1934	1934	0
137	20230802	182200	99503111	1934	1934	1934	1934	0
138	20230802	182100	99503111	1934	1934	1934	1934	0
139	20230802	182000	99503111	1934	1934	1934	1934	0
140	20230802	181900	99503111	1934	1934	1934	1934	0
141	20230802	181800	99503111	1934	1934	1934	1934	0
142	20230802	181700	99503111	1934	1934	1934	1934	0
143	20230802	181600	99503111	1934	1934	1934	1934	0
144	20230802	181500	99503111	1934	1934	1934	1934	0
145	20230802	181400	99503111	1934	1934	1934	1934	0
146	20230802	181300	99503111	1934	1934	1934	1934	0
147	20230802	181200	99503111	1934	1934	1934	1934	0
148	20230802	181100	99503111	1934	1934	1934	1934	0
149	20230802	181000	99503111	1934	1934	1934	1934	0
150	20230802	180900	99503111	1934	1934	1934	1934	0
151	20230802	180800	99503111	1934	1934	1934	1934	0
152	20230802	180700	99503111	1934	1934	1934	1934	356
153	20230802	180600	99503111	1934	1934	1934	1934	0
154	20230802	180500	99503111	1934	1934	1934	1934	0
155	20230802	180400	99503111	1934	1934	1934	1934	0
156	20230802	180300	99503111	1934	1934	1934	1934	0
157	20230802	180200	99503111	1934	1934	1934	1934	0
158	20230802	180100	99503111	1934	1934	1934	1934	0
159	20230802	180000	99503111	1934	1934	1934	1934	0
160	20230802	175900	99503111	1934	1934	1934	1934	0
161	20230802	175800	99503111	1934	1934	1934	1934	0
162	20230802	175700	99503111	1934	1934	1934	1934	0
163	20230802	175600	99503111	1934	1934	1934	1934	0
164	20230802	175500	99503111	1934	1934	1934	1934	0
165	20230802	175400	99503111	1934	1934	1934	1934	0
166	20230802	175300	99503111	1934	1934	1934	1934	0
167	20230802	175200	99503111	1934	1934	1934	1934	0
168	20230802	175100	99503111	1934	1934	1934	1934	0
169	20230802	175000	99503111	1934	1934	1934	1934	0
170	20230802	174900	99503111	1934	1934	1934	1934	0
171	20230802	174800	99503111	1934	1934	1934	1934	0
172	20230802	174700	99503111	1934	1934	1934	1934	0
173	20230802	174600	99503111	1934	1934	1934	1934	0
174	20230802	174500	99503111	1934	1934	1934	1934	0
175	20230802	174400	99503111	1934	1934	1934	1934	0
176	20230802	174300	99503111	1934	1934	1934	1934	0
177	20230802	174200	99503111	1934	1934	1934	1934	0
178	20230802	174100	99503111	1934	1934	1934	1934	0
179	20230802	174000	99503111	1934	1934	1934	1934	0
180	20230802	173900	99503111	1934	1934	1934	1934	0
181	20230802	173800	99503111	1934	1934	1934	1934	0
182	20230802	173700	99503111	1934	1934	1934	1934	356
183	20230802	173600	99503111	1934	1934	1934	1934	0
184	20230802	173500	99503111	1934	1934	1934	1934	0
185	20230802	173400	99503111	1934	1934	1934	1934	0
186	20230802	173300	99503111	1934	1934	1934	1934	0
187	20230802	173200	99503111	1934	1934	1934	1934	0
188	20230802	173100	99503111	1934	1934	1934	1934	0
189	20230802	173000	99503111	1934	1934	1934	1934	0
190	20230802	172900	99503111	1934	1934	1934	1934	0
191	20230802	172800	99503111	1934	1934	1934	1934	0
192	20230802	172700	99503111	1934	1934	1934	1934	0
193	20230802	172600	99503111	1934	1934	1934	1934	0
194	20230802	172500	99503111	1934	1934	1934	1934	0
195	20230802	172400	99503111	1934	1934	1934	1934	0
196	20230802	172300	99503111	1934	1934	1934	1934	0
197	20230802	172200	99503111	1934	1934	1934	1934	0
198	20230802	172100	99503111	1934	1934	1934	1934	0
199	20230802	172000	99503111	1934	1934	1934	1934	0
200	20230802	171900	99503111	1934	1934	1934	1934	0
201	20230802	171800	99503111	1934	1934	1934	1934	0
202	20230802	171700	99503111	1934	1934	1934	1934	0
203	20230802	171600	99503111	1934	1934	1934	1934	0
204	20230802	171500	99503111	1934	1934	1934	1934	0
205	20230802	171400	99503111	1934	1934	1934	1934	0
206	20230802	171300	99503111	1934	1934	1934	1934	0
207	20230802	171200	99503111	1934	1934	1934	1934	0
208	20230802	171100	99503111	1934	1934	1934	1934	0
209	20230802	171000	99503111	1934	1934	1934	1934	0
210	20230802	170900	99503111	1934	1934	1934	1934	0
211	20230802	170800	99503111	1934	1934	1934	1934	0
212	20230802	170700	99503111	1934	1934	1934	1934	356
213	20230802	170600	99503111	1934	1934	1934	1934	0
214	20230802	170500	99503111	1934	1934	1934	1934	0
215	20230802	170400	99503111	1934	1934	1934	1934	0
216	20230802	170300	99503111	1934	1934	1934	1934	0
217	20230802	170200	99503111	1934	1934	1934	1934	0
218	20230802	170100	99503111	1934	1934	1934	1934	0
219	20230802	170000	99503111	1934	1934	1934	1934	0
220	20230802	165900	99503111	1934	1934	1934	1934	0
221	20230802	165800	99503111	1934	1934	1934	1934	0
222	20230802	165700	99503111	1934	1934	1934	1934	0
223	20230802	165600	99503111	1934	1934	1934	1934	0
224	20230802	165500	99503111	1934	1934	1934	1934	0
225	20230802	165400	99503111	1934	1934	1934	1934	0
226	20230802	165300	99503111	1934	1934	1934	1934	0
227	20230802	165200	99503111	1934	1934	1934	1934	0
228	20230802	165100	99503111	1934	1934	1934	1934	0
229	20230802	165000	99503111	1934	1934	1934	1934	0
230	20230802	164900	99503111	1934	1934	1934	1934	0
231	20230802	164800	99503111	1934	1934	1934	1934	0
232	20230802	164700	99503111	1934	1934	1934	1934	0
233	20230802	164600	99503111	1934	1934	1934	1934	0
234	20230802	164500	99503111	1934	1934	1934	1934	0
235	20230802	164400	99503111	1934	1934	1934	1934	0
236	20230802	164300	99503111	1934	1934	1934	1934	0
237	20230802	164200	99503111	1934	1934	1934	1934	0
238	20230802	164100	99503111	1934	1934	1934	1934	0
239	20230802	164000	99503111	1934	1934	1934	1934	0
240	20230802	163900	99503111	1934	1934	1934	1934	0
241	20230802	163800	99503111	1934	1934	1934	1934	0
242	20230802	163700	99503111	1934	1934	1934	1934	356
243	20230802	163600	99503111	1934	1934	1934	1934	0
244	20230802	163500	99503111	1934	1934	1934	1934	0
245	20230802	163400	99503111	1934	1934	1934	1934	0
246	20230802	163300	99503111	1934	1934	1934	1934	0
247	20230802	163200	99503111	1934	1934	1934	1934	0
248	20230802	163100	99503111	1934	1934	1934	1934	0
249	20230802	163000	99503111	1934	1934	1934	1934	0
250	20230802	162900	99503111	1934	1934	1934	1934	0
251	20230802	162800	99503111	1934	1934	1934	1934	0
252	20230802	162700	99503111	1934	1934	1934	1934	0
253	20230802	162600	99503111	1934	1934	1934	1934	0
254	20230802	162500	99503111	1934	1934	1934	1934	0
255	20230802	162400	99503111	1934	1934	1934	1934	0
256	20230802	162300	99503111	1934	1934	1934	1934	0
257	20230802	162200	99503111	1934	1934	1934	1934	0
258	20230802	162100	99503111	1934	1934	1934	1934	0
259	20230802	162000	99503111	1934	1934	1934	1934	0
260	20230802	161900	99503111	1934	1934	1934	1934	0
261	20230802	161800	99503111	1934	1934	1934	1934	0
262	20230802	161700	99503111	1934	1934	1934	1934	0
263	20230802	161600	99503111	1934	1934	1934	1934	0
264	20230802	161500	99503111	1934	1934	1934	1934	0
265	20230802	161400	99503111	1934	1934	1934	1934	0
266	20230802	161300	99503111	1934	1934	1934	1934	0
267	20230802	161200	99503111	1934	1934	1934	1934	0
268	20230802	161100	99503111	1934	1934	1934	1934	0
269	20230802	161000	99503111	1934	1934	1934	1934	0
270	20230802	160900	99503111	1934	1934	1934	1934	0
271	20230802	160800	99503111	1934	1934	1934	1934	0
272	20230802	160700	99503111	1934	1934	1934	1934	356
273	20230802	160600	99503111	1934	1934	1934	1934	0
274	20230802	160500	99503111	1934	1934	1934	1934	0
275	20230802	160400	99503111	1934	1934	1934	1934	0
276	20230802	160300	99503111	1934	1934	1934	1934	0
277	20230802	160200	99503111	1934	1934	1934	1934	0
278	20230802	160100	99503111	1934	1934	1934	1934	0
279	20230802	160000	99503111	1934	1934	1934	1934	0
280	20230802	155900	99503111	1934	1934	1934	1934	0
281	20230802	155800	99503111	1934	1934	1934	1934	0
282	20230802	155700	99503111	1934	1934	1934	1934	0
283	20230802	155600	99503111	1934	1934	1934	1934	0
284	20230802	155500	99503111	1934	1934	1934	1934	0
285	20230802	155400	99503111	1934	1934	1934	1934	0
286	20230802	155300	99503111	1934	1934	1934	1934	0
287	20230802	155200	99503111	1934	1934	1934	1934	0
288	20230802	155100	99503111	1934	1934	1934	1934	0
289	20230802	155000	99503111	1934	1934	1934	1934	0
290	20230802	154900	99503111	1934	1934	1934	1934	0
291	20230802	154800	99503111	1934	1934	1934	1934	0
292	20230802	154700	99503111	1934	1934	1934	1934	0
293	20230802	154600	99503111	1934	1934	1934	1934	0
294	20230802	154500	99503111	1934	1934	1934	1934	0
295	20230802	154400	99503111	1934	1934	1934	1934	0
296	20230802	154300	99503111	1934	1934	1934	1934	0
297	20230802	154200	99503111	1934	1934	1934	1934	0
298	20230802	154100	99503111	1934	1934	1934	1934	0
299	20230802	154000	99503111	1934	1934	1934	1934	0
300	20230802	153900	99503111	1934	1934	1934	1934	0
301	20230802	153800	99503111	1934	1934	1934	1934	0
302	20230802	153700	99503111	1934	1934	1934	1934	356
303	20230802	153600	99503111	1934	1934	1934	1934	0
304	20230802	153500	99503111	1934	1934	1934	1934	0
305	20230802	153400	99503111	1934	1934	1934	1934	0
306	20230802	153300	99503111	1934	1934	1934	1934	0
307	20230802	153200	99503111	1934	1934	1934	1934	0
308	20230802	153100	99503111	1934	1934	1934	1934	0
309	20230802	153000	99503111	1934	1934	1934	1934	356
310	20230802	152900	98814607	1924	1924	1924	1924	0
311	20230802	152800	98814607	1924	1924	1924	1924	0
312	20230802	152700	98814607	1924	1924	1924	1924	0
313	20230802	152600	98814607	1924	1924	1924	1924	0
314	20230802	152500	98814607	1924	1924	1924	1924	0
315	20230802	152400	98814607	1924	1924	1924	1924	0
316	20230802	152300	98814607	1924	1924	1924	1924	0
317	20230802	152200	98814607	1924	1924	1924	1924	0
318	20230802	152100	98814607	1924	1924	1924	1924	0
319	20230802	152000	98814607	1924	1924	1924	1924	0
320	20230802	151900	98814607	1924	1921	1924	1921	304
321	20230802	151800	98230617	1924	1917	1924	1916	200
322	20230802	151700	97847347	1923	1923	1923	1923	0
323	20230802	151600	97847347	1923	1923	1923	1923	0
324	20230802	151500	97847347	1923	1923	1923	1923	0
325	20230802	151400	97847347	1923	1923	1923	1923	0
326	20230802	151300	97847347	1923	1923	1923	1923	0
327	20230802	151200	97847347	1923	1923	1923	1923	1100
328	20230802	151100	95732047	1924	1924	1924	1924	0
329	20230802	151000	95732047	1924	1924	1924	1924	0
330	20230802	150900	95732047	1924	1924	1924	1924	1
331	20230802	150800	95730123	1924	1924	1924	1924	0
332	20230802	150700	95730123	1924	1924	1924	1924	0
333	20230802	150600	95730123	1924	1924	1924	1924	0
334	20230802	150500	95730123	1924	1924	1924	1924	1
335	20230802	150400	95728199	1923	1923	1923	1923	0
336	20230802	150300	95728199	1923	1923	1923	1923	36
337	20230802	150200	95658971	1922	1922	1922	1922	0
338	20230802	150100	95658971	1922	1922	1922	1922	0
339	20230802	150000	95658971	1922	1922	1922	1922	165
340	20230802	145900	95341841	1923	1923	1923	1923	0
341	20230802	145800	95341841	1923	1923	1923	1923	0
342	20230802	145700	95341841	1923	1923	1923	1923	1
343	20230802	145600	95339918	1922	1922	1922	1922	0
344	20230802	145500	95339918	1922	1922	1922	1922	0
345	20230802	145400	95339918	1922	1922	1922	1922	0
346	20230802	145300	95339918	1922	1922	1922	1922	0
347	20230802	145200	95339918	1922	1922	1922	1922	0
348	20230802	145100	95339918	1922	1922	1922	1922	0
349	20230802	145000	95339918	1922	1922	1922	1922	0
350	20230802	144900	95339918	1922	1921	1922	1917	2350
351	20230802	144800	90826918	1920	1920	1920	1920	0
352	20230802	144700	90826918	1920	1924	1924	1920	800
353	20230802	144600	89289018	1930	1930	1930	1930	0
354	20230802	144500	89289018	1930	1930	1930	1930	0
355	20230802	144400	89289018	1930	1930	1930	1930	0
356	20230802	144300	89289018	1930	1930	1930	1930	1
357	20230802	144200	89287088	1923	1923	1923	1923	0
358	20230802	144100	89287088	1923	1923	1923	1923	0
359	20230802	144000	89287088	1923	1929	1929	1923	4226
360	20230802	143900	81149148	1928	1928	1928	1928	0
361	20230802	143800	81149148	1928	1928	1928	1928	0
362	20230802	143700	81149148	1928	1928	1928	1928	0
363	20230802	143600	81149148	1928	1928	1928	1928	0
364	20230802	143500	81149148	1928	1928	1928	1928	0
365	20230802	143400	81149148	1928	1928	1928	1928	0
366	20230802	143300	81149148	1928	1928	1928	1928	0
367	20230802	143200	81149148	1928	1928	1928	1928	0
368	20230802	143100	81149148	1928	1928	1928	1928	0
369	20230802	143000	81149148	1928	1928	1928	1928	0
370	20230802	142900	81149148	1928	1928	1928	1928	0
371	20230802	142800	81149148	1928	1928	1928	1928	0
372	20230802	142700	81149148	1928	1929	1929	1928	1000
373	20230802	142600	79220792	1929	1929	1929	1929	0
374	20230802	142500	79220792	1929	1929	1929	1929	0
375	20230802	142400	79220792	1929	1929	1929	1929	8
376	20230802	142300	79205360	1933	1933	1933	1933	0
377	20230802	142200	79205360	1933	1933	1933	1933	51
378	20230802	142100	79106777	1934	1934	1934	1934	0
379	20230802	142000	79106777	1934	1934	1934	1934	0
380	20230802	141900	79106777	1934	1934	1934	1934	0
381	20230802	141800	79106777	1934	1934	1934	1934	0
382	20230802	141700	79106777	1934	1934	1934	1934	0
383	20230802	141600	79106777	1934	1934	1934	1934	0
384	20230802	141500	79106777	1934	1934	1934	1934	0
385	20230802	141400	79106777	1934	1934	1934	1934	0
386	20230802	141300	79106777	1934	1934	1934	1934	0
387	20230802	141200	79106777	1934	1934	1934	1934	0
388	20230802	141100	79106777	1934	1934	1934	1934	0
389	20230802	141000	79106777	1934	1934	1934	1934	0
390	20230802	140900	79106777	1934	1934	1934	1934	0
391	20230802	140800	79106777	1934	1934	1934	1934	0
392	20230802	140700	79106777	1934	1934	1934	1934	0
393	20230802	140600	79106777	1934	1934	1934	1934	0
394	20230802	140500	79106777	1934	1934	1934	1934	0
395	20230802	140400	79106777	1934	1934	1934	1934	0
396	20230802	140300	79106777	1934	1934	1934	1934	0
397	20230802	140200	79106777	1934	1934	1934	1934	0
398	20230802	140100	79106777	1934	1934	1934	1934	0
399	20230802	140000	79106777	1934	1934	1934	1934	0
400	20230802	135900	79106777	1934	1934	1934	1934	0
401	20230802	135800	79106777	1934	1934	1934	1934	0
402	20230802	135700	79106777	1934	1934	1934	1934	0
403	20230802	135600	79106777	1934	1934	1934	1934	0
404	20230802	135500	79106777	1934	1930	1934	1930	501
405	20230802	135400	78139843	1934	1934	1934	1934	0
406	20230802	135300	78139843	1934	1934	1934	1934	0
407	20230802	135200	78139843	1934	1932	1934	1927	2002
408	20230802	135100	74280080	1933	1933	1933	1933	500
409	20230802	135000	73313580	1933	1933	1933	1933	0
410	20230802	134900	73313580	1933	1933	1933	1933	115
411	20230802	134800	73091285	1934	1934	1934	1934	0
412	20230802	134700	73091285	1934	1934	1934	1934	0
413	20230802	134600	73091285	1934	1934	1934	1934	0
414	20230802	134500	73091285	1934	1933	1934	1932	618
415	20230802	134400	71897055	1933	1933	1933	1933	1000
416	20230802	134300	69964055	1933	1939	1939	1933	1595
417	20230802	134200	66878159	1938	1938	1938	1938	0
418	20230802	134100	66878159	1938	1938	1938	1938	0
419	20230802	134000	66878159	1938	1938	1938	1938	400
420	20230802	133900	66102959	1938	1940	1940	1938	2450
421	20230802	133800	61354619	1942	1942	1942	1942	0
422	20230802	133700	61354619	1942	1942	1942	1942	0
423	20230802	133600	61354619	1942	1942	1942	1942	0
424	20230802	133500	61354619	1942	1942	1942	1942	0
425	20230802	133400	61354619	1942	1942	1942	1942	0
426	20230802	133300	61354619	1942	1942	1942	1942	0
427	20230802	133200	61354619	1942	1942	1942	1942	0
428	20230802	133100	61354619	1942	1942	1942	1942	0
429	20230802	133000	61354619	1942	1942	1942	1942	1
430	20230802	132900	61352677	1940	1940	1940	1940	0
431	20230802	132800	61352677	1940	1940	1940	1940	0
432	20230802	132700	61352677	1940	1940	1940	1940	0
433	20230802	132600	61352677	1940	1940	1940	1940	0
434	20230802	132500	61352677	1940	1940	1940	1940	0
435	20230802	132400	61352677	1940	1940	1940	1940	0
436	20230802	132300	61352677	1940	1940	1940	1940	0
437	20230802	132200	61352677	1940	1940	1940	1940	0
438	20230802	132100	61352677	1940	1940	1940	1940	0
439	20230802	132000	61352677	1940	1940	1940	1940	0
440	20230802	131900	61352677	1940	1940	1940	1940	0
441	20230802	131800	61352677	1940	1940	1940	1940	0
442	20230802	131700	61352677	1940	1940	1940	1940	0
443	20230802	131600	61352677	1940	1940	1940	1940	0
444	20230802	131500	61352677	1940	1940	1940	1940	0
445	20230802	131400	61352677	1940	1940	1940	1940	0
446	20230802	131300	61352677	1940	1940	1940	1940	68
447	20230802	131200	61220757	1940	1940	1940	1940	0
448	20230802	131100	61220757	1940	1940	1940	1940	4
449	20230802	131000	61212997	1940	1940	1940	1940	0
450	20230802	130900	61212997	1940	1940	1940	1940	0
451	20230802	130800	61212997	1940	1940	1940	1940	0
452	20230802	130700	61212997	1940	1940	1940	1940	200
453	20230802	130600	60824997	1940	1940	1940	1940	0
454	20230802	130500	60824997	1940	1942	1942	1940	500
455	20230802	130400	59854277	1943	1943	1943	1943	0
456	20230802	130300	59854277	1943	1943	1943	1943	0
457	20230802	130200	59854277	1943	1943	1943	1943	0
458	20230802	130100	59854277	1943	1943	1943	1943	50
459	20230802	130000	59757127	1943	1943	1943	1943	0
460	20230802	125900	59757127	1943	1943	1943	1943	0
461	20230802	125800	59757127	1943	1943	1943	1943	40
462	20230802	125700	59679407	1943	1943	1943	1943	30
463	20230802	125600	59621117	1943	1943	1943	1943	0
464	20230802	125500	59621117	1943	1943	1943	1943	100
465	20230802	125400	59426817	1943	1943	1943	1943	0
466	20230802	125300	59426817	1943	1943	1943	1943	0
467	20230802	125200	59426817	1943	1943	1943	1943	0
468	20230802	125100	59426817	1943	1943	1943	1943	0
469	20230802	125000	59426817	1943	1943	1943	1943	0
470	20230802	124900	59426817	1943	1943	1943	1943	50
471	20230802	124800	59329667	1943	1943	1943	1943	500
472	20230802	124700	58358167	1943	1943	1943	1943	0
473	20230802	124600	58358167	1943	1943	1943	1943	0
474	20230802	124500	58358167	1943	1943	1943	1943	0
475	20230802	124400	58358167	1943	1943	1943	1943	50
476	20230802	124300	58261017	1943	1943	1943	1943	0
477	20230802	124200	58261017	1943	1943	1943	1943	0
478	20230802	124100	58261017	1943	1943	1943	1943	0
479	20230802	124000	58261017	1943	1943	1943	1943	0
480	20230802	123900	58261017	1943	1943	1943	1943	0
481	20230802	123800	58261017	1943	1943	1943	1943	65
482	20230802	123700	58134722	1943	1943	1943	1943	1
483	20230802	123600	58132779	1942	1942	1942	1942	0
484	20230802	123500	58132779	1942	1942	1942	1942	0
485	20230802	123400	58132779	1942	1942	1942	1942	0
486	20230802	123300	58132779	1942	1942	1942	1942	0
487	20230802	123200	58132779	1942	1942	1942	1942	0
488	20230802	123100	58132779	1942	1942	1942	1942	0
489	20230802	123000	58132779	1942	1942	1942	1942	0
490	20230802	122900	58132779	1942	1942	1942	1942	0
491	20230802	122800	58132779	1942	1942	1942	1942	0
492	20230802	122700	58132779	1942	1942	1942	1942	0
493	20230802	122600	58132779	1942	1942	1942	1942	0
494	20230802	122500	58132779	1942	1942	1942	1942	0
495	20230802	122400	58132779	1942	1942	1942	1942	0
496	20230802	122300	58132779	1942	1942	1942	1942	0
497	20230802	122200	58132779	1942	1942	1942	1942	0
498	20230802	122100	58132779	1942	1942	1942	1942	0
499	20230802	122000	58132779	1942	1942	1942	1942	0
500	20230802	121900	58132779	1942	1942	1942	1942	0
501	20230802	121800	58132779	1942	1942	1942	1942	0
502	20230802	121700	58132779	1942	1942	1942	1942	0
503	20230802	121600	58132779	1942	1942	1942	1942	0
504	20230802	121500	58132779	1942	1942	1942	1942	10
505	20230802	121400	58113359	1943	1943	1943	1943	0
506	20230802	121300	58113359	1943	1943	1943	1943	0
507	20230802	121200	58113359	1943	1943	1943	1943	0
508	20230802	121100	58113359	1943	1943	1943	1943	0
509	20230802	121000	58113359	1943	1943	1943	1943	0
510	20230802	120900	58113359	1943	1943	1943	1943	1
511	20230802	120800	58111416	1941	1941	1941	1941	0
512	20230802	120700	58111416	1941	1941	1941	1941	0
513	20230802	120600	58111416	1941	1941	1941	1941	0
514	20230802	120500	58111416	1941	1941	1941	1941	0
515	20230802	120400	58111416	1941	1941	1941	1941	0
516	20230802	120300	58111416	1941	1941	1941	1941	0
517	20230802	120200	58111416	1941	1941	1941	1941	0
518	20230802	120100	58111416	1941	1941	1941	1941	0
519	20230802	120000	58111416	1941	1941	1941	1941	0
520	20230802	115900	58111416	1941	1941	1941	1941	0
521	20230802	115800	58111416	1941	1941	1941	1941	0
522	20230802	115700	58111416	1941	1941	1941	1941	7
523	20230802	115600	58097829	1941	1941	1941	1941	0
524	20230802	115500	58097829	1941	1941	1941	1941	0
525	20230802	115400	58097829	1941	1941	1941	1941	11
526	20230802	115300	58076478	1941	1941	1941	1941	11
527	20230802	115200	58055127	1943	1943	1943	1943	150
528	20230802	115100	57763677	1941	1941	1941	1941	0
529	20230802	115000	57763677	1941	1941	1941	1941	0
530	20230802	114900	57763677	1941	1941	1941	1941	11
531	20230802	114800	57742326	1941	1941	1941	1941	0
532	20230802	114700	57742326	1941	1941	1941	1941	0
533	20230802	114600	57742326	1941	1941	1941	1941	11
534	20230802	114500	57720975	1943	1943	1943	1943	0
535	20230802	114400	57720975	1943	1943	1943	1943	0
536	20230802	114300	57720975	1943	1943	1943	1943	1
537	20230802	114200	57719032	1941	1941	1943	1941	16
538	20230802	114100	57687972	1941	1941	1941	1941	19
539	20230802	114000	57651093	1943	1942	1943	1941	173
540	20230802	113900	57315145	1942	1942	1942	1942	16
541	20230802	113800	57284073	1943	1942	1943	1942	49
542	20230802	113700	57188914	1942	1942	1942	1942	49
543	20230802	113600	57093756	1942	1943	1943	1942	946
544	20230802	113500	55256166	1943	1944	1944	1943	59
545	20230802	113400	55141528	1944	1945	1945	1944	1030
546	20230802	113300	53138208	1944	1945	1945	1944	284
547	20230802	113200	52585850	1946	1946	1946	1946	1
548	20230802	113100	52583904	1945	1945	1945	1945	30
549	20230802	113000	52525554	1945	1945	1945	1945	30
550	20230802	112900	52467204	1945	1945	1945	1945	0
551	20230802	112800	52467204	1945	1945	1945	1945	12
552	20230802	112700	52443864	1948	1950	1950	1945	533
553	20230802	112600	51406658	1947	1952	1952	1947	67
554	20230802	112500	51276139	1951	1951	1951	1951	1000
555	20230802	112400	49325139	1952	1951	1952	1951	2
556	20230802	112300	49321236	1948	1948	1948	1948	27
557	20230802	112200	49268640	1948	1948	1948	1948	421
558	20230802	112100	48448532	1948	1948	1948	1948	6
559	20230802	112000	48436844	1948	1950	1950	1948	174
560	20230802	111900	48097723	1952	1952	1952	1952	1
561	20230802	111800	48095771	1949	1949	1949	1949	0
562	20230802	111700	48095771	1949	1949	1949	1949	0
563	20230802	111600	48095771	1949	1949	1949	1949	0
564	20230802	111500	48095771	1949	1949	1949	1949	1
565	20230802	111400	48093822	1951	1951	1951	1951	0
566	20230802	111300	48093822	1951	1951	1951	1951	0
567	20230802	111200	48093822	1951	1951	1951	1951	0
568	20230802	111100	48093822	1951	1951	1951	1951	0
569	20230802	111000	48093822	1951	1951	1951	1951	0
570	20230802	110900	48093822	1951	1951	1951	1951	0
571	20230802	110800	48093822	1951	1951	1951	1951	0
572	20230802	110700	48093822	1951	1951	1951	1951	0
573	20230802	110600	48093822	1951	1951	1951	1951	1
574	20230802	110500	48091871	1949	1949	1949	1949	0
575	20230802	110400	48091871	1949	1949	1949	1949	0
576	20230802	110300	48091871	1949	1949	1949	1949	112
577	20230802	110200	47873583	1949	1949	1949	1949	18
578	20230802	110100	47838501	1948	1948	1948	1948	26
579	20230802	110000	47787853	1948	1948	1948	1948	31
580	20230802	105900	47727465	1948	1948	1948	1948	17
581	20230802	105800	47694349	1948	1950	1950	1948	468
582	20230802	105700	46781781	1950	1950	1950	1950	2
583	20230802	105600	46777881	1950	1950	1950	1950	2
584	20230802	105500	46773981	1953	1953	1953	1953	60
585	20230802	105400	46656801	1953	1953	1953	1953	1
586	20230802	105300	46654848	1951	1951	1951	1951	0
587	20230802	105200	46654848	1951	1952	1952	1951	1302
588	20230802	105100	44114345	1955	1955	1955	1955	0
589	20230802	105000	44114345	1955	1955	1955	1955	0
590	20230802	104900	44114345	1955	1955	1955	1955	0
591	20230802	104800	44114345	1955	1955	1955	1955	0
592	20230802	104700	44114345	1955	1955	1955	1955	0
593	20230802	104600	44114345	1955	1955	1955	1955	0
594	20230802	104500	44114345	1955	1955	1955	1955	1
595	20230802	104400	44112390	1953	1953	1953	1953	0
596	20230802	104300	44112390	1953	1953	1953	1953	0
597	20230802	104200	44112390	1953	1953	1953	1953	0
598	20230802	104100	44112390	1953	1953	1953	1953	0
599	20230802	104000	44112390	1953	1953	1953	1953	0
600	20230802	103900	44112390	1953	1953	1953	1953	0
601	20230802	103800	44112390	1953	1954	1954	1953	2
602	20230802	103700	44108483	1955	1955	1955	1955	0
603	20230802	103600	44108483	1955	1955	1955	1955	0
604	20230802	103500	44108483	1955	1955	1955	1955	0
605	20230802	103400	44108483	1955	1955	1955	1955	0
606	20230802	103300	44108483	1955	1955	1955	1955	0
607	20230802	103200	44108483	1955	1955	1955	1955	0
608	20230802	103100	44108483	1955	1955	1955	1955	0
609	20230802	103000	44108483	1955	1955	1955	1955	0
610	20230802	102900	44108483	1955	1955	1955	1955	0
611	20230802	102800	44108483	1955	1955	1955	1955	0
612	20230802	102700	44108483	1955	1955	1955	1955	0
613	20230802	102600	44108483	1955	1955	1955	1955	0
614	20230802	102500	44108483	1955	1955	1955	1955	0
615	20230802	102400	44108483	1955	1955	1955	1955	1
616	20230802	102300	44106528	1953	1953	1953	1953	1
617	20230802	102200	44104575	1956	1956	1956	1956	2
618	20230802	102100	44100663	1953	1953	1953	1953	0
619	20230802	102000	44100663	1953	1953	1953	1953	0
620	20230802	101900	44100663	1953	1960	1960	1953	4001
621	20230802	101800	36286692	1961	1961	1961	1961	0
622	20230802	101700	36286692	1961	1961	1961	1961	0
623	20230802	101600	36286692	1961	1961	1961	1961	1
624	20230802	101500	36284731	1957	1957	1957	1957	0
625	20230802	101400	36284731	1957	1957	1957	1957	0
626	20230802	101300	36284731	1957	1957	1957	1957	0
627	20230802	101200	36284731	1957	1957	1957	1957	0
628	20230802	101100	36284731	1957	1960	1960	1955	1001
629	20230802	101000	34327644	1962	1962	1962	1962	0
630	20230802	100900	34327644	1962	1962	1962	1962	0
631	20230802	100800	34327644	1962	1962	1962	1962	0
632	20230802	100700	34327644	1962	1962	1962	1962	0
633	20230802	100600	34327644	1962	1962	1962	1962	0
634	20230802	100500	34327644	1962	1962	1962	1962	0
635	20230802	100400	34327644	1962	1962	1962	1962	0
636	20230802	100300	34327644	1962	1962	1962	1962	0
637	20230802	100200	34327644	1962	1962	1962	1962	0
638	20230802	100100	34327644	1962	1962	1962	1962	1
639	20230802	100000	34325682	1963	1963	1963	1960	46
640	20230802	095900	34235516	1963	1963	1963	1963	15
641	20230802	095800	34206071	1963	1963	1963	1963	0
642	20230802	095700	34206071	1963	1962	1963	1962	4
643	20230802	095600	34198221	1962	1962	1962	1962	0
644	20230802	095500	34198221	1962	1962	1962	1962	0
645	20230802	095400	34198221	1962	1962	1962	1962	1
646	20230802	095300	34196259	1960	1960	1960	1960	0
647	20230802	095200	34196259	1960	1960	1960	1960	0
648	20230802	095100	34196259	1960	1960	1960	1960	0
649	20230802	095000	34196259	1960	1960	1960	1960	1
650	20230802	094900	34194299	1963	1963	1963	1963	3
651	20230802	094800	34188410	1963	1954	1963	1954	2
652	20230802	094700	34184493	1963	1963	1963	1963	0
653	20230802	094600	34184493	1963	1963	1963	1963	0
654	20230802	094500	34184493	1963	1963	1963	1963	0
655	20230802	094400	34184493	1963	1963	1963	1963	1
656	20230802	094300	34182530	1963	1963	1963	1963	10
657	20230802	094200	34162900	1963	1963	1963	1963	1
658	20230802	094100	34160937	1955	1955	1955	1955	1
659	20230802	094000	34158982	1963	1962	1963	1962	7
660	20230802	093900	34145242	1959	1957	1959	1957	20
661	20230802	093800	34106100	1957	1956	1957	1956	1209
662	20230802	093700	31741261	1955	1955	1955	1955	598
663	20230802	093600	30572171	1955	1955	1955	1955	400
664	20230802	093500	29790171	1955	1955	1955	1955	2
665	20230802	093400	29786261	1956	1956	1956	1956	0
666	20230802	093300	29786261	1956	1956	1956	1956	0
667	20230802	093200	29786261	1956	1956	1956	1956	1
668	20230802	093100	29784305	1956	1956	1956	1956	151
669	20230802	093000	29488949	1956	1956	1956	1956	4
670	20230802	092900	29481125	1950	1949	1950	1949	252
671	20230802	092800	28989842	1956	1947	1956	1947	5148
672	20230802	092700	18961165	1947	1952	1953	1947	7667
673	20230802	092600	4004034	1952	1952	1952	1952	806
674	20230802	092500	2430722	1953	1953	1953	1953	300
675	20230802	092400	1844822	1953	1953	1953	1953	0
676	20230802	092300	1844822	1953	1953	1953	1953	1
677	20230802	092200	1842869	1954	1950	1954	1949	96
678	20230802	092100	1655751	1955	1955	1955	1955	0
679	20230802	092000	1655751	1955	1955	1955	1955	0
680	20230802	091900	1655751	1955	1955	1955	1955	0
681	20230802	091800	1655751	1955	1955	1955	1955	1
682	20230802	091700	1653796	1953	1953	1953	1953	335
683	20230802	091600	999541	1953	1953	1953	1953	60
684	20230802	091500	882361	1953	1953	1953	1953	0
685	20230802	091400	882361	1953	1953	1953	1953	0
686	20230802	091300	882361	1953	1953	1953	1953	100
687	20230802	091200	687061	1953	1953	1953	1953	0
688	20230802	091100	687061	1953	1953	1953	1953	0
689	20230802	091000	687061	1953	1953	1953	1953	0
690	20230802	090900	687061	1953	1953	1953	1953	0
691	20230802	090800	687061	1953	1952	1953	1952	3
692	20230802	090700	681204	1953	1952	1953	1948	81
693	20230802	090600	523407	1953	1953	1953	1953	0
694	20230802	090500	523407	1953	1953	1953	1953	1
695	20230802	090400	521454	1953	1953	1953	1953	2
696	20230802	090300	517548	1956	1956	1956	1956	0
697	20230802	090200	517548	1956	1956	1956	1956	0
698	20230802	090100	517548	1956	1956	1956	1956	1
699	20230802	090000	515592	1953	1953	1953	1953	264