KissMeData/299170/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203100	121667240	1934	1934	1934	1934	1682
3	20230825	203000	121667240	1934	1934	1934	1934	0
4	20230825	202900	121667240	1934	1934	1934	1934	0
5	20230825	202800	121667240	1934	1934	1934	1934	0
6	20230825	202700	121667240	1934	1934	1934	1934	0
7	20230825	202600	121667240	1934	1934	1934	1934	0
8	20230825	202500	121667240	1934	1934	1934	1934	0
9	20230825	202400	121667240	1934	1934	1934	1934	0
10	20230825	202300	121667240	1934	1934	1934	1934	0
11	20230825	202200	121667240	1934	1934	1934	1934	0
12	20230825	202100	121667240	1934	1934	1934	1934	0
13	20230825	202000	121667240	1934	1934	1934	1934	0
14	20230825	201900	121667240	1934	1934	1934	1934	0
15	20230825	201800	121667240	1934	1934	1934	1934	0
16	20230825	201700	121667240	1934	1934	1934	1934	0
17	20230825	201600	121667240	1934	1934	1934	1934	0
18	20230825	201500	121667240	1934	1934	1934	1934	0
19	20230825	201400	121667240	1934	1934	1934	1934	0
20	20230825	201300	121667240	1934	1934	1934	1934	0
21	20230825	201200	121667240	1934	1934	1934	1934	0
22	20230825	201100	121667240	1934	1934	1934	1934	0
23	20230825	201000	121667240	1934	1934	1934	1934	0
24	20230825	200900	121667240	1934	1934	1934	1934	0
25	20230825	200800	121667240	1934	1934	1934	1934	0
26	20230825	200700	121667240	1934	1934	1934	1934	0
27	20230825	200600	121667240	1934	1934	1934	1934	0
28	20230825	200500	121667240	1934	1934	1934	1934	0
29	20230825	200400	121667240	1934	1934	1934	1934	0
30	20230825	200300	121667240	1934	1934	1934	1934	0
31	20230825	200200	121667240	1934	1934	1934	1934	0
32	20230825	200100	121667240	1934	1934	1934	1934	1682
33	20230825	200000	121667240	1934	1934	1934	1934	0
34	20230825	195900	121667240	1934	1934	1934	1934	0
35	20230825	195800	121667240	1934	1934	1934	1934	0
36	20230825	195700	121667240	1934	1934	1934	1934	0
37	20230825	195600	121667240	1934	1934	1934	1934	0
38	20230825	195500	121667240	1934	1934	1934	1934	0
39	20230825	195400	121667240	1934	1934	1934	1934	0
40	20230825	195300	121667240	1934	1934	1934	1934	0
41	20230825	195200	121667240	1934	1934	1934	1934	0
42	20230825	195100	121667240	1934	1934	1934	1934	0
43	20230825	195000	121667240	1934	1934	1934	1934	0
44	20230825	194900	121667240	1934	1934	1934	1934	0
45	20230825	194800	121667240	1934	1934	1934	1934	0
46	20230825	194700	121667240	1934	1934	1934	1934	0
47	20230825	194600	121667240	1934	1934	1934	1934	0
48	20230825	194500	121667240	1934	1934	1934	1934	0
49	20230825	194400	121667240	1934	1934	1934	1934	0
50	20230825	194300	121667240	1934	1934	1934	1934	0
51	20230825	194200	121667240	1934	1934	1934	1934	0
52	20230825	194100	121667240	1934	1934	1934	1934	0
53	20230825	194000	121667240	1934	1934	1934	1934	0
54	20230825	193900	121667240	1934	1934	1934	1934	0
55	20230825	193800	121667240	1934	1934	1934	1934	0
56	20230825	193700	121667240	1934	1934	1934	1934	0
57	20230825	193600	121667240	1934	1934	1934	1934	0
58	20230825	193500	121667240	1934	1934	1934	1934	0
59	20230825	193400	121667240	1934	1934	1934	1934	0
60	20230825	193300	121667240	1934	1934	1934	1934	0
61	20230825	193200	121667240	1934	1934	1934	1934	0
62	20230825	193100	121667240	1934	1934	1934	1934	1682
63	20230825	193000	121667240	1934	1934	1934	1934	0
64	20230825	192900	121667240	1934	1934	1934	1934	0
65	20230825	192800	121667240	1934	1934	1934	1934	0
66	20230825	192700	121667240	1934	1934	1934	1934	0
67	20230825	192600	121667240	1934	1934	1934	1934	0
68	20230825	192500	121667240	1934	1934	1934	1934	0
69	20230825	192400	121667240	1934	1934	1934	1934	0
70	20230825	192300	121667240	1934	1934	1934	1934	0
71	20230825	192200	121667240	1934	1934	1934	1934	0
72	20230825	192100	121667240	1934	1934	1934	1934	0
73	20230825	192000	121667240	1934	1934	1934	1934	0
74	20230825	191900	121667240	1934	1934	1934	1934	0
75	20230825	191800	121667240	1934	1934	1934	1934	0
76	20230825	191700	121667240	1934	1934	1934	1934	0
77	20230825	191600	121667240	1934	1934	1934	1934	0
78	20230825	191500	121667240	1934	1934	1934	1934	0
79	20230825	191400	121667240	1934	1934	1934	1934	0
80	20230825	191300	121667240	1934	1934	1934	1934	0
81	20230825	191200	121667240	1934	1934	1934	1934	0
82	20230825	191100	121667240	1934	1934	1934	1934	0
83	20230825	191000	121667240	1934	1934	1934	1934	0
84	20230825	190900	121667240	1934	1934	1934	1934	0
85	20230825	190800	121667240	1934	1934	1934	1934	0
86	20230825	190700	121667240	1934	1934	1934	1934	0
87	20230825	190600	121667240	1934	1934	1934	1934	0
88	20230825	190500	121667240	1934	1934	1934	1934	0
89	20230825	190400	121667240	1934	1934	1934	1934	0
90	20230825	190300	121667240	1934	1934	1934	1934	0
91	20230825	190200	121667240	1934	1934	1934	1934	0
92	20230825	190100	121667240	1934	1934	1934	1934	1682
93	20230825	190000	121667240	1934	1934	1934	1934	0
94	20230825	185900	121667240	1934	1934	1934	1934	0
95	20230825	185800	121667240	1934	1934	1934	1934	0
96	20230825	185700	121667240	1934	1934	1934	1934	0
97	20230825	185600	121667240	1934	1934	1934	1934	0
98	20230825	185500	121667240	1934	1934	1934	1934	0
99	20230825	185400	121667240	1934	1934	1934	1934	0
100	20230825	185300	121667240	1934	1934	1934	1934	0
101	20230825	185200	121667240	1934	1934	1934	1934	0
102	20230825	185100	121667240	1934	1934	1934	1934	0
103	20230825	185000	121667240	1934	1934	1934	1934	0
104	20230825	184900	121667240	1934	1934	1934	1934	0
105	20230825	184800	121667240	1934	1934	1934	1934	0
106	20230825	184700	121667240	1934	1934	1934	1934	0
107	20230825	184600	121667240	1934	1934	1934	1934	0
108	20230825	184500	121667240	1934	1934	1934	1934	0
109	20230825	184400	121667240	1934	1934	1934	1934	0
110	20230825	184300	121667240	1934	1934	1934	1934	0
111	20230825	184200	121667240	1934	1934	1934	1934	0
112	20230825	184100	121667240	1934	1934	1934	1934	0
113	20230825	184000	121667240	1934	1934	1934	1934	0
114	20230825	183900	121667240	1934	1934	1934	1934	0
115	20230825	183800	121667240	1934	1934	1934	1934	0
116	20230825	183700	121667240	1934	1934	1934	1934	0
117	20230825	183600	121667240	1934	1934	1934	1934	0
118	20230825	183500	121667240	1934	1934	1934	1934	0
119	20230825	183400	121667240	1934	1934	1934	1934	0
120	20230825	183300	121667240	1934	1934	1934	1934	0
121	20230825	183200	121667240	1934	1934	1934	1934	0
122	20230825	183100	121667240	1934	1934	1934	1934	1682
123	20230825	183000	121667240	1934	1934	1934	1934	0
124	20230825	182900	121667240	1934	1934	1934	1934	0
125	20230825	182800	121667240	1934	1934	1934	1934	0
126	20230825	182700	121667240	1934	1934	1934	1934	0
127	20230825	182600	121667240	1934	1934	1934	1934	0
128	20230825	182500	121667240	1934	1934	1934	1934	0
129	20230825	182400	121667240	1934	1934	1934	1934	0
130	20230825	182300	121667240	1934	1934	1934	1934	0
131	20230825	182200	121667240	1934	1934	1934	1934	0
132	20230825	182100	121667240	1934	1934	1934	1934	0
133	20230825	182000	121667240	1934	1934	1934	1934	0
134	20230825	181900	121667240	1934	1934	1934	1934	0
135	20230825	181800	121667240	1934	1934	1934	1934	0
136	20230825	181700	121667240	1934	1934	1934	1934	0
137	20230825	181600	121667240	1934	1934	1934	1934	0
138	20230825	181500	121667240	1934	1934	1934	1934	0
139	20230825	181400	121667240	1934	1934	1934	1934	0
140	20230825	181300	121667240	1934	1934	1934	1934	0
141	20230825	181200	121667240	1934	1934	1934	1934	0
142	20230825	181100	121667240	1934	1934	1934	1934	0
143	20230825	181000	121667240	1934	1934	1934	1934	0
144	20230825	180900	121667240	1934	1934	1934	1934	0
145	20230825	180800	121667240	1934	1934	1934	1934	0
146	20230825	180700	121667240	1934	1934	1934	1934	0
147	20230825	180600	121667240	1934	1934	1934	1934	0
148	20230825	180500	121667240	1934	1934	1934	1934	0
149	20230825	180400	121667240	1934	1934	1934	1934	0
150	20230825	180300	121667240	1934	1934	1934	1934	0
151	20230825	180200	121667240	1934	1934	1934	1934	0
152	20230825	180100	121667240	1934	1934	1934	1934	1682
153	20230825	180000	121667240	1934	1934	1934	1934	0
154	20230825	175900	121667240	1934	1934	1934	1934	0
155	20230825	175800	121667240	1934	1934	1934	1934	0
156	20230825	175700	121667240	1934	1934	1934	1934	0
157	20230825	175600	121667240	1934	1934	1934	1934	0
158	20230825	175500	121667240	1934	1934	1934	1934	0
159	20230825	175400	121667240	1934	1934	1934	1934	0
160	20230825	175300	121667240	1934	1934	1934	1934	0
161	20230825	175200	121667240	1934	1934	1934	1934	0
162	20230825	175100	121667240	1934	1934	1934	1934	0
163	20230825	175000	121667240	1934	1934	1934	1934	0
164	20230825	174900	121667240	1934	1934	1934	1934	0
165	20230825	174800	121667240	1934	1934	1934	1934	0
166	20230825	174700	121667240	1934	1934	1934	1934	0
167	20230825	174600	121667240	1934	1934	1934	1934	0
168	20230825	174500	121667240	1934	1934	1934	1934	0
169	20230825	174400	121667240	1934	1934	1934	1934	0
170	20230825	174300	121667240	1934	1934	1934	1934	0
171	20230825	174200	121667240	1934	1934	1934	1934	0
172	20230825	174100	121667240	1934	1934	1934	1934	0
173	20230825	174000	121667240	1934	1934	1934	1934	0
174	20230825	173900	121667240	1934	1934	1934	1934	0
175	20230825	173800	121667240	1934	1934	1934	1934	0
176	20230825	173700	121667240	1934	1934	1934	1934	0
177	20230825	173600	121667240	1934	1934	1934	1934	0
178	20230825	173500	121667240	1934	1934	1934	1934	0
179	20230825	173400	121667240	1934	1934	1934	1934	0
180	20230825	173300	121667240	1934	1934	1934	1934	0
181	20230825	173200	121667240	1934	1934	1934	1934	0
182	20230825	173100	121667240	1934	1934	1934	1934	1682
183	20230825	173000	121667240	1934	1934	1934	1934	0
184	20230825	172900	121667240	1934	1934	1934	1934	0
185	20230825	172800	121667240	1934	1934	1934	1934	0
186	20230825	172700	121667240	1934	1934	1934	1934	0
187	20230825	172600	121667240	1934	1934	1934	1934	0
188	20230825	172500	121667240	1934	1934	1934	1934	0
189	20230825	172400	121667240	1934	1934	1934	1934	0
190	20230825	172300	121667240	1934	1934	1934	1934	0
191	20230825	172200	121667240	1934	1934	1934	1934	0
192	20230825	172100	121667240	1934	1934	1934	1934	0
193	20230825	172000	121667240	1934	1934	1934	1934	0
194	20230825	171900	121667240	1934	1934	1934	1934	0
195	20230825	171800	121667240	1934	1934	1934	1934	0
196	20230825	171700	121667240	1934	1934	1934	1934	0
197	20230825	171600	121667240	1934	1934	1934	1934	0
198	20230825	171500	121667240	1934	1934	1934	1934	0
199	20230825	171400	121667240	1934	1934	1934	1934	0
200	20230825	171300	121667240	1934	1934	1934	1934	0
201	20230825	171200	121667240	1934	1934	1934	1934	0
202	20230825	171100	121667240	1934	1934	1934	1934	0
203	20230825	171000	121667240	1934	1934	1934	1934	0
204	20230825	170900	121667240	1934	1934	1934	1934	0
205	20230825	170800	121667240	1934	1934	1934	1934	0
206	20230825	170700	121667240	1934	1934	1934	1934	0
207	20230825	170600	121667240	1934	1934	1934	1934	0
208	20230825	170500	121667240	1934	1934	1934	1934	0
209	20230825	170400	121667240	1934	1934	1934	1934	0
210	20230825	170300	121667240	1934	1934	1934	1934	0
211	20230825	170200	121667240	1934	1934	1934	1934	0
212	20230825	170100	121667240	1934	1934	1934	1934	1682
213	20230825	170000	121667240	1934	1934	1934	1934	0
214	20230825	165900	121667240	1934	1934	1934	1934	0
215	20230825	165800	121667240	1934	1934	1934	1934	0
216	20230825	165700	121667240	1934	1934	1934	1934	0
217	20230825	165600	121667240	1934	1934	1934	1934	0
218	20230825	165500	121667240	1934	1934	1934	1934	0
219	20230825	165400	121667240	1934	1934	1934	1934	0
220	20230825	165300	121667240	1934	1934	1934	1934	0
221	20230825	165200	121667240	1934	1934	1934	1934	0
222	20230825	165100	121667240	1934	1934	1934	1934	0
223	20230825	165000	121667240	1934	1934	1934	1934	0
224	20230825	164900	121667240	1934	1934	1934	1934	0
225	20230825	164800	121667240	1934	1934	1934	1934	0
226	20230825	164700	121667240	1934	1934	1934	1934	0
227	20230825	164600	121667240	1934	1934	1934	1934	0
228	20230825	164500	121667240	1934	1934	1934	1934	0
229	20230825	164400	121667240	1934	1934	1934	1934	0
230	20230825	164300	121667240	1934	1934	1934	1934	0
231	20230825	164200	121667240	1934	1934	1934	1934	0
232	20230825	164100	121667240	1934	1934	1934	1934	0
233	20230825	164000	121667240	1934	1934	1934	1934	0
234	20230825	163900	121667240	1934	1934	1934	1934	0
235	20230825	163800	121667240	1934	1934	1934	1934	0
236	20230825	163700	121667240	1934	1934	1934	1934	0
237	20230825	163600	121667240	1934	1934	1934	1934	0
238	20230825	163500	121667240	1934	1934	1934	1934	0
239	20230825	163400	121667240	1934	1934	1934	1934	0
240	20230825	163300	121667240	1934	1934	1934	1934	0
241	20230825	163200	121667240	1934	1934	1934	1934	0
242	20230825	163100	121667240	1934	1934	1934	1934	1682
243	20230825	163000	121667240	1934	1934	1934	1934	0
244	20230825	162900	121667240	1934	1934	1934	1934	0
245	20230825	162800	121667240	1934	1934	1934	1934	0
246	20230825	162700	121667240	1934	1934	1934	1934	0
247	20230825	162600	121667240	1934	1934	1934	1934	0
248	20230825	162500	121667240	1934	1934	1934	1934	0
249	20230825	162400	121667240	1934	1934	1934	1934	0
250	20230825	162300	121667240	1934	1934	1934	1934	0
251	20230825	162200	121667240	1934	1934	1934	1934	0
252	20230825	162100	121667240	1934	1934	1934	1934	0
253	20230825	162000	121667240	1934	1934	1934	1934	0
254	20230825	161900	121667240	1934	1934	1934	1934	0
255	20230825	161800	121667240	1934	1934	1934	1934	0
256	20230825	161700	121667240	1934	1934	1934	1934	0
257	20230825	161600	121667240	1934	1934	1934	1934	0
258	20230825	161500	121667240	1934	1934	1934	1934	0
259	20230825	161400	121667240	1934	1934	1934	1934	0
260	20230825	161300	121667240	1934	1934	1934	1934	0
261	20230825	161200	121667240	1934	1934	1934	1934	0
262	20230825	161100	121667240	1934	1934	1934	1934	0
263	20230825	161000	121667240	1934	1934	1934	1934	0
264	20230825	160900	121667240	1934	1934	1934	1934	0
265	20230825	160800	121667240	1934	1934	1934	1934	0
266	20230825	160700	121667240	1934	1934	1934	1934	0
267	20230825	160600	121667240	1934	1934	1934	1934	0
268	20230825	160500	121667240	1934	1934	1934	1934	0
269	20230825	160400	121667240	1934	1934	1934	1934	0
270	20230825	160300	121667240	1934	1934	1934	1934	0
271	20230825	160200	121667240	1934	1934	1934	1934	0
272	20230825	160100	121667240	1934	1934	1934	1934	1682
273	20230825	160000	121667240	1934	1934	1934	1934	0
274	20230825	155900	121667240	1934	1934	1934	1934	0
275	20230825	155800	121667240	1934	1934	1934	1934	0
276	20230825	155700	121667240	1934	1934	1934	1934	0
277	20230825	155600	121667240	1934	1934	1934	1934	0
278	20230825	155500	121667240	1934	1934	1934	1934	0
279	20230825	155400	121667240	1934	1934	1934	1934	0
280	20230825	155300	121667240	1934	1934	1934	1934	0
281	20230825	155200	121667240	1934	1934	1934	1934	0
282	20230825	155100	121667240	1934	1934	1934	1934	0
283	20230825	155000	121667240	1934	1934	1934	1934	0
284	20230825	154900	121667240	1934	1934	1934	1934	0
285	20230825	154800	121667240	1934	1934	1934	1934	0
286	20230825	154700	121667240	1934	1934	1934	1934	0
287	20230825	154600	121667240	1934	1934	1934	1934	0
288	20230825	154500	121667240	1934	1934	1934	1934	0
289	20230825	154400	121667240	1934	1934	1934	1934	0
290	20230825	154300	121667240	1934	1934	1934	1934	0
291	20230825	154200	121667240	1934	1934	1934	1934	0
292	20230825	154100	121667240	1934	1934	1934	1934	0
293	20230825	154000	121667240	1934	1934	1934	1934	0
294	20230825	153900	121667240	1934	1934	1934	1934	0
295	20230825	153800	121667240	1934	1934	1934	1934	0
296	20230825	153700	121667240	1934	1934	1934	1934	0
297	20230825	153600	121667240	1934	1934	1934	1934	0
298	20230825	153500	121667240	1934	1934	1934	1934	0
299	20230825	153400	121667240	1934	1934	1934	1934	0
300	20230825	153300	121667240	1934	1934	1934	1934	0
301	20230825	153200	121667240	1934	1934	1934	1934	0
302	20230825	153100	121667240	1934	1934	1934	1934	1682
303	20230825	153000	121667240	1934	1934	1934	1934	1682
304	20230825	152900	118414252	1931	1931	1931	1931	0
305	20230825	152800	118414252	1931	1931	1931	1931	0
306	20230825	152700	118414252	1931	1931	1931	1931	0
307	20230825	152600	118414252	1931	1931	1931	1931	0
308	20230825	152500	118414252	1931	1931	1931	1931	0
309	20230825	152400	118414252	1931	1931	1931	1931	0
310	20230825	152300	118414252	1931	1931	1931	1931	0
311	20230825	152200	118414252	1931	1931	1931	1931	0
312	20230825	152100	118414252	1931	1931	1931	1931	0
313	20230825	152000	118414252	1931	1931	1931	1931	0
314	20230825	151900	118414252	1931	1931	1931	1931	3
315	20230825	151800	118408459	1931	1931	1931	1928	7
316	20230825	151700	118394948	1931	1931	1931	1931	0
317	20230825	151600	118394948	1931	1927	1931	1927	358
318	20230825	151500	117705070	1931	1931	1931	1925	1775
319	20230825	151400	114281937	1931	1931	1931	1931	0
320	20230825	151300	114281937	1931	1931	1931	1931	0
321	20230825	151200	114281937	1931	1931	1931	1931	0
322	20230825	151100	114281937	1931	1931	1931	1931	0
323	20230825	151000	114281937	1931	1931	1931	1931	700
324	20230825	150900	112930237	1934	1934	1934	1934	0
325	20230825	150800	112930237	1934	1934	1934	1934	0
326	20230825	150700	112930237	1934	1934	1934	1934	4
327	20230825	150600	112922501	1933	1933	1933	1933	0
328	20230825	150500	112922501	1933	1933	1933	1933	0
329	20230825	150400	112922501	1933	1933	1933	1933	110
330	20230825	150300	112709871	1933	1933	1933	1933	0
331	20230825	150200	112709871	1933	1933	1933	1933	1
332	20230825	150100	112707938	1931	1932	1932	1931	100
333	20230825	150000	112514833	1933	1933	1933	1933	42
334	20230825	145900	112433647	1933	1934	1934	1933	110
335	20230825	145800	112221007	1934	1934	1934	1934	14
336	20230825	145700	112193931	1934	1934	1934	1933	521
337	20230825	145600	111186827	1934	1934	1934	1934	110
338	20230825	145500	110974087	1934	1934	1934	1934	10
339	20230825	145400	110954747	1933	1933	1933	1933	1413
340	20230825	145300	108223418	1932	1931	1932	1931	1412
341	20230825	145200	105496129	1931	1931	1931	1931	0
342	20230825	145100	105496129	1931	1931	1931	1931	0
343	20230825	145000	105496129	1931	1931	1931	1931	2
344	20230825	144900	105492267	1928	1928	1928	1928	0
345	20230825	144800	105492267	1928	1928	1928	1928	0
346	20230825	144700	105492267	1928	1928	1928	1928	0
347	20230825	144600	105492267	1928	1928	1928	1928	1
348	20230825	144500	105490339	1931	1931	1931	1931	0
349	20230825	144400	105490339	1931	1931	1931	1931	501
350	20230825	144300	104522908	1931	1931	1931	1931	0
351	20230825	144200	104522908	1931	1931	1931	1931	0
352	20230825	144100	104522908	1931	1931	1931	1931	0
353	20230825	144000	104522908	1931	1931	1931	1931	0
354	20230825	143900	104522908	1931	1931	1931	1931	2
355	20230825	143800	104519046	1928	1928	1928	1928	200
356	20230825	143700	104133446	1928	1928	1928	1928	1
357	20230825	143600	104131518	1932	1928	1932	1928	260
358	20230825	143500	103629202	1933	1933	1933	1933	0
359	20230825	143400	103629202	1933	1933	1933	1933	0
360	20230825	143300	103629202	1933	1933	1933	1933	0
361	20230825	143200	103629202	1933	1933	1933	1933	0
362	20230825	143100	103629202	1933	1933	1933	1933	0
363	20230825	143000	103629202	1933	1933	1933	1933	0
364	20230825	142900	103629202	1933	1933	1933	1933	0
365	20230825	142800	103629202	1933	1933	1933	1933	258
366	20230825	142700	103130488	1935	1935	1935	1935	0
367	20230825	142600	103130488	1935	1935	1935	1935	0
368	20230825	142500	103130488	1935	1935	1935	1935	0
369	20230825	142400	103130488	1935	1935	1935	1935	0
370	20230825	142300	103130488	1935	1935	1935	1935	0
371	20230825	142200	103130488	1935	1935	1935	1935	0
372	20230825	142100	103130488	1935	1934	1935	1934	2
373	20230825	142000	103126619	1932	1932	1932	1932	4
374	20230825	141900	103118891	1925	1925	1925	1925	0
375	20230825	141800	103118891	1925	1925	1925	1925	1
376	20230825	141700	103116966	1935	1935	1935	1935	0
377	20230825	141600	103116966	1935	1935	1935	1935	0
378	20230825	141500	103116966	1935	1930	1935	1921	723
379	20230825	141400	101721576	1921	1923	1923	1921	5005
380	20230825	141300	92104758	1920	1927	1931	1919	5552
381	20230825	141200	81434038	1935	1927	1935	1927	13
382	20230825	141100	81408953	1929	1929	1929	1929	0
383	20230825	141000	81408953	1929	1929	1929	1929	0
384	20230825	140900	81408953	1929	1929	1929	1929	0
385	20230825	140800	81408953	1929	1929	1929	1929	0
386	20230825	140700	81408953	1929	1929	1929	1929	0
387	20230825	140600	81408953	1929	1929	1929	1929	0
388	20230825	140500	81408953	1929	1929	1929	1929	0
389	20230825	140400	81408953	1929	1929	1929	1929	0
390	20230825	140300	81408953	1929	1929	1929	1929	0
391	20230825	140200	81408953	1929	1929	1929	1929	0
392	20230825	140100	81408953	1929	1929	1929	1929	0
393	20230825	140000	81408953	1929	1929	1929	1929	10
394	20230825	135900	81389663	1928	1927	1928	1927	753
395	20230825	135800	79937915	1927	1927	1927	1927	0
396	20230825	135700	79937915	1927	1927	1927	1927	0
397	20230825	135600	79937915	1927	1927	1927	1927	64
398	20230825	135500	79814587	1929	1929	1929	1929	125
399	20230825	135400	79573462	1929	1929	1929	1929	600
400	20230825	135300	78416062	1929	1929	1929	1929	0
401	20230825	135200	78416062	1929	1929	1929	1929	5
402	20230825	135100	78406417	1927	1927	1927	1927	0
403	20230825	135000	78406417	1927	1927	1927	1927	0
404	20230825	134900	78406417	1927	1927	1927	1927	0
405	20230825	134800	78406417	1927	1927	1927	1927	1
406	20230825	134700	78404490	1929	1929	1929	1929	0
407	20230825	134600	78404490	1929	1929	1929	1929	0
408	20230825	134500	78404490	1929	1929	1929	1929	0
409	20230825	134400	78404490	1929	1929	1929	1929	4
410	20230825	134300	78396774	1927	1927	1927	1927	0
411	20230825	134200	78396774	1927	1927	1927	1927	1
412	20230825	134100	78394847	1929	1929	1929	1929	0
413	20230825	134000	78394847	1929	1935	1935	1929	1858
414	20230825	133900	74808050	1935	1935	1935	1935	0
415	20230825	133800	74808050	1935	1935	1935	1935	0
416	20230825	133700	74808050	1935	1935	1935	1935	200
417	20230825	133600	74421050	1935	1935	1935	1935	0
418	20230825	133500	74421050	1935	1934	1935	1934	64
419	20230825	133400	74297266	1934	1933	1934	1933	1000
420	20230825	133300	72363518	1934	1934	1934	1934	4
421	20230825	133200	72355782	1931	1931	1931	1931	0
422	20230825	133100	72355782	1931	1934	1934	1931	2001
423	20230825	133000	68485851	1931	1933	1933	1931	2
424	20230825	132900	68481987	1931	1931	1931	1931	0
425	20230825	132800	68481987	1931	1931	1931	1931	0
426	20230825	132700	68481987	1931	1931	1931	1931	1
427	20230825	132600	68480056	1935	1935	1935	1935	0
428	20230825	132500	68480056	1935	1935	1935	1935	0
429	20230825	132400	68480056	1935	1935	1935	1935	0
430	20230825	132300	68480056	1935	1935	1935	1935	1
431	20230825	132200	68478121	1931	1931	1931	1931	1
432	20230825	132100	68476190	1935	1935	1935	1935	10
433	20230825	132000	68456840	1935	1935	1935	1935	0
434	20230825	131900	68456840	1935	1935	1935	1935	0
435	20230825	131800	68456840	1935	1935	1935	1935	0
436	20230825	131700	68456840	1935	1935	1935	1935	0
437	20230825	131600	68456840	1935	1935	1935	1935	0
438	20230825	131500	68456840	1935	1935	1935	1935	0
439	20230825	131400	68456840	1935	1935	1935	1935	0
440	20230825	131300	68456840	1935	1935	1935	1935	0
441	20230825	131200	68456840	1935	1935	1935	1935	0
442	20230825	131100	68456840	1935	1931	1935	1931	3
443	20230825	131000	68451039	1935	1935	1935	1935	4
444	20230825	130900	68443299	1931	1931	1931	1931	0
445	20230825	130800	68443299	1931	1931	1931	1931	0
446	20230825	130700	68443299	1931	1931	1931	1931	0
447	20230825	130600	68443299	1931	1931	1931	1931	0
448	20230825	130500	68443299	1931	1931	1931	1931	0
449	20230825	130400	68443299	1931	1931	1931	1931	0
450	20230825	130300	68443299	1931	1931	1931	1931	0
451	20230825	130200	68443299	1931	1931	1931	1931	0
452	20230825	130100	68443299	1931	1931	1931	1931	0
453	20230825	130000	68443299	1931	1931	1931	1931	0
454	20230825	125900	68443299	1931	1931	1931	1931	0
455	20230825	125800	68443299	1931	1931	1931	1931	0
456	20230825	125700	68443299	1931	1931	1931	1931	0
457	20230825	125600	68443299	1931	1931	1931	1931	0
458	20230825	125500	68443299	1931	1931	1931	1931	0
459	20230825	125400	68443299	1931	1931	1931	1931	0
460	20230825	125300	68443299	1931	1931	1931	1931	0
461	20230825	125200	68443299	1931	1931	1931	1931	0
462	20230825	125100	68443299	1931	1931	1931	1931	1
463	20230825	125000	68441368	1937	1937	1937	1937	0
464	20230825	124900	68441368	1937	1937	1937	1937	0
465	20230825	124800	68441368	1937	1937	1937	1937	0
466	20230825	124700	68441368	1937	1937	1937	1937	0
467	20230825	124600	68441368	1937	1937	1937	1937	0
468	20230825	124500	68441368	1937	1937	1937	1937	0
469	20230825	124400	68441368	1937	1937	1937	1937	2
470	20230825	124300	68437494	1940	1929	1940	1929	3
471	20230825	124200	68431685	1940	1939	1940	1936	6
472	20230825	124100	68420053	1935	1935	1935	1935	90
473	20230825	124000	68245903	1935	1935	1935	1935	0
474	20230825	123900	68245903	1935	1935	1935	1935	0
475	20230825	123800	68245903	1935	1935	1935	1935	0
476	20230825	123700	68245903	1935	1935	1935	1935	0
477	20230825	123600	68245903	1935	1935	1935	1935	0
478	20230825	123500	68245903	1935	1935	1935	1935	0
479	20230825	123400	68245903	1935	1935	1935	1935	0
480	20230825	123300	68245903	1935	1935	1935	1935	0
481	20230825	123200	68245903	1935	1935	1935	1935	4
482	20230825	123100	68238163	1927	1927	1927	1927	1
483	20230825	123000	68236236	1935	1935	1935	1935	0
484	20230825	122900	68236236	1935	1935	1935	1935	0
485	20230825	122800	68236236	1935	1935	1935	1935	0
486	20230825	122700	68236236	1935	1935	1935	1935	0
487	20230825	122600	68236236	1935	1935	1935	1935	0
488	20230825	122500	68236236	1935	1935	1935	1935	0
489	20230825	122400	68236236	1935	1927	1935	1927	2
490	20230825	122300	68232374	1935	1935	1935	1935	0
491	20230825	122200	68232374	1935	1935	1935	1935	0
492	20230825	122100	68232374	1935	1935	1935	1935	1
493	20230825	122000	68230439	1927	1927	1931	1927	1203
494	20230825	121900	65907454	1925	1931	1935	1925	6
495	20230825	121800	65895858	1930	1924	1931	1923	1820
496	20230825	121700	62382559	1922	1930	1930	1922	1500
497	20230825	121600	59490507	1930	1930	1930	1930	1
498	20230825	121500	59488577	1936	1936	1936	1936	0
499	20230825	121400	59488577	1936	1930	1936	1930	2
500	20230825	121300	59484711	1938	1930	1938	1930	8
501	20230825	121200	59469215	1935	1934	1935	1930	1484
502	20230825	121100	56598455	1934	1934	1934	1934	1
503	20230825	121000	56596521	1934	1935	1935	1934	1638
504	20230825	120900	53428214	1935	1935	1935	1935	37
505	20230825	120800	53356619	1935	1935	1935	1935	0
506	20230825	120700	53356619	1935	1935	1935	1935	197
507	20230825	120600	52975424	1935	1935	1935	1935	0
508	20230825	120500	52975424	1935	1935	1935	1935	0
509	20230825	120400	52975424	1935	1935	1935	1935	0
510	20230825	120300	52975424	1935	1935	1935	1935	1
511	20230825	120200	52973489	1942	1942	1942	1942	0
512	20230825	120100	52973489	1942	1942	1942	1942	0
513	20230825	120000	52973489	1942	1942	1942	1942	0
514	20230825	115900	52973489	1942	1942	1942	1942	0
515	20230825	115800	52973489	1942	1942	1942	1942	0
516	20230825	115700	52973489	1942	1942	1942	1942	0
517	20230825	115600	52973489	1942	1942	1942	1942	0
518	20230825	115500	52973489	1942	1942	1942	1942	0
519	20230825	115400	52973489	1942	1942	1942	1942	0
520	20230825	115300	52973489	1942	1942	1942	1942	0
521	20230825	115200	52973489	1942	1942	1942	1942	0
522	20230825	115100	52973489	1942	1942	1942	1942	0
523	20230825	115000	52973489	1942	1940	1942	1940	502
524	20230825	114900	51999606	1935	1935	1935	1935	0
525	20230825	114800	51999606	1935	1935	1935	1935	0
526	20230825	114700	51999606	1935	1935	1935	1935	0
527	20230825	114600	51999606	1935	1935	1935	1935	0
528	20230825	114500	51999606	1935	1935	1935	1935	0
529	20230825	114400	51999606	1935	1935	1935	1935	0
530	20230825	114300	51999606	1935	1935	1935	1935	0
531	20230825	114200	51999606	1935	1935	1935	1935	1
532	20230825	114100	51997671	1940	1936	1940	1936	40
533	20230825	114000	51920145	1936	1936	1936	1936	11
534	20230825	113900	51898849	1934	1934	1934	1934	0
535	20230825	113800	51898849	1934	1934	1934	1934	0
536	20230825	113700	51898849	1934	1934	1934	1934	0
537	20230825	113600	51898849	1934	1934	1934	1934	1
538	20230825	113500	51896915	1936	1936	1936	1936	11
539	20230825	113400	51875619	1936	1936	1936	1936	11
540	20230825	113300	51854323	1936	1936	1936	1936	0
541	20230825	113200	51854323	1936	1936	1936	1936	540
542	20230825	113100	50808883	1936	1936	1936	1936	0
543	20230825	113000	50808883	1936	1936	1936	1936	0
544	20230825	112900	50808883	1936	1936	1936	1936	94
545	20230825	112800	50626899	1940	1940	1940	1940	0
546	20230825	112700	50626899	1940	1940	1940	1940	0
547	20230825	112600	50626899	1940	1936	1940	1936	1435
548	20230825	112500	47844793	1936	1936	1936	1936	17
549	20230825	112400	47811881	1936	1936	1936	1936	0
550	20230825	112300	47811881	1936	1936	1936	1936	1
551	20230825	112200	47809945	1932	1932	1932	1932	0
552	20230825	112100	47809945	1932	1932	1932	1932	0
553	20230825	112000	47809945	1932	1932	1932	1932	0
554	20230825	111900	47809945	1932	1932	1932	1932	0
555	20230825	111800	47809945	1932	1932	1932	1932	0
556	20230825	111700	47809945	1932	1932	1932	1932	0
557	20230825	111600	47809945	1932	1932	1932	1932	1
558	20230825	111500	47808013	1936	1936	1936	1936	0
559	20230825	111400	47808013	1936	1936	1936	1936	0
560	20230825	111300	47808013	1936	1936	1936	1936	0
561	20230825	111200	47808013	1936	1936	1936	1936	0
562	20230825	111100	47808013	1936	1936	1936	1936	2
563	20230825	111000	47804141	1935	1935	1935	1935	0
564	20230825	110900	47804141	1935	1935	1935	1935	259
565	20230825	110800	47302976	1935	1935	1936	1930	11
566	20230825	110700	47281695	1935	1930	1935	1930	2
567	20230825	110600	47277830	1934	1934	1934	1934	1000
568	20230825	110500	45343830	1933	1933	1933	1933	0
569	20230825	110400	45343830	1933	1933	1933	1933	518
570	20230825	110300	44342536	1933	1933	1933	1933	0
571	20230825	110200	44342536	1933	1933	1933	1933	0
572	20230825	110100	44342536	1933	1933	1933	1933	1
573	20230825	110000	44340603	1928	1928	1928	1928	1
574	20230825	105900	44338675	1933	1933	1933	1933	1
575	20230825	105800	44336742	1928	1928	1928	1928	0
576	20230825	105700	44336742	1928	1928	1928	1928	1
577	20230825	105600	44334814	1940	1940	1940	1940	0
578	20230825	105500	44334814	1940	1930	1940	1928	2001
579	20230825	105400	40474874	1930	1930	1930	1930	0
580	20230825	105300	40474874	1930	1930	1930	1930	0
581	20230825	105200	40474874	1930	1930	1930	1930	0
582	20230825	105100	40474874	1930	1930	1930	1930	0
583	20230825	105000	40474874	1930	1930	1930	1930	0
584	20230825	104900	40474874	1930	1930	1930	1930	0
585	20230825	104800	40474874	1930	1930	1930	1930	1
586	20230825	104700	40472944	1940	1940	1940	1940	0
587	20230825	104600	40472944	1940	1940	1940	1940	0
588	20230825	104500	40472944	1940	1940	1940	1940	0
589	20230825	104400	40472944	1940	1930	1940	1930	6
590	20230825	104300	40461333	1930	1930	1930	1930	351
591	20230825	104200	39783903	1940	1940	1940	1940	0
592	20230825	104100	39783903	1940	1938	1940	1938	2
593	20230825	104000	39780025	1936	1936	1936	1936	717
594	20230825	103900	38391913	1927	1940	1943	1927	903
595	20230825	103800	36645458	1930	1927	1943	1927	133
596	20230825	103700	36388487	1934	1934	1934	1934	1100
597	20230825	103600	34261087	1944	1944	1944	1944	0
598	20230825	103500	34261087	1944	1928	1944	1928	4
599	20230825	103400	34253328	1936	1944	1944	1936	1022
600	20230825	103300	32274540	1944	1944	1944	1944	210
601	20230825	103200	31866300	1945	1929	1945	1929	6390
602	20230825	103100	19529484	1928	1925	1929	1925	670
603	20230825	103000	18237279	1925	1925	1925	1925	0
604	20230825	102900	18237279	1925	1925	1925	1925	0
605	20230825	102800	18237279	1925	1925	1925	1925	0
606	20230825	102700	18237279	1925	1927	1927	1925	2
607	20230825	102600	18233427	1926	1925	1926	1925	40
608	20230825	102500	18156388	1925	1925	1925	1925	0
609	20230825	102400	18156388	1925	1925	1925	1925	1
610	20230825	102300	18154463	1928	1928	1928	1928	14
611	20230825	102200	18127471	1923	1927	1927	1923	801
612	20230825	102100	16583948	1923	1923	1923	1923	0
613	20230825	102000	16583948	1923	1923	1923	1923	1
614	20230825	101900	16582025	1923	1923	1923	1923	1
615	20230825	101800	16580102	1923	1927	1927	1923	1101
616	20230825	101700	14458479	1922	1925	1925	1922	1205
617	20230825	101600	12138873	1925	1925	1925	1925	48
618	20230825	101500	12046473	1925	1925	1925	1925	1
619	20230825	101400	12044548	1928	1929	1929	1925	88
620	20230825	101300	11874857	1929	1928	1929	1928	1109
621	20230825	101200	9736511	1928	1928	1928	1928	0
622	20230825	101100	9736511	1928	1928	1928	1928	0
623	20230825	101000	9736511	1928	1928	1928	1928	0
624	20230825	100900	9736511	1928	1928	1928	1928	0
625	20230825	100800	9736511	1928	1928	1928	1928	26
626	20230825	100700	9686383	1928	1928	1928	1928	0
627	20230825	100600	9686383	1928	1928	1928	1928	0
628	20230825	100500	9686383	1928	1928	1928	1928	25
629	20230825	100400	9638183	1928	1928	1928	1928	0
630	20230825	100300	9638183	1928	1928	1928	1928	0
631	20230825	100200	9638183	1928	1928	1928	1928	0
632	20230825	100100	9638183	1928	1928	1928	1928	0
633	20230825	100000	9638183	1928	1928	1928	1928	14
634	20230825	095900	9611191	1925	1928	1928	1925	4
635	20230825	095800	9603482	1925	1925	1925	1925	13
636	20230825	095700	9578457	1926	1926	1926	1926	17
637	20230825	095600	9545715	1926	1926	1926	1926	0
638	20230825	095500	9545715	1926	1926	1926	1926	1
639	20230825	095400	9543789	1927	1927	1927	1927	11
640	20230825	095300	9522592	1927	1927	1927	1927	214
641	20230825	095200	9110214	1927	1927	1927	1927	0
642	20230825	095100	9110214	1927	1927	1927	1927	0
643	20230825	095000	9110214	1927	1927	1927	1927	1
644	20230825	094900	9108287	1926	1926	1926	1926	0
645	20230825	094800	9108287	1926	1926	1926	1926	0
646	20230825	094700	9108287	1926	1926	1926	1926	1
647	20230825	094600	9106361	1927	1927	1927	1927	1
648	20230825	094500	9104434	1927	1927	1927	1927	0
649	20230825	094400	9104434	1927	1927	1927	1927	0
650	20230825	094300	9104434	1927	1927	1927	1927	333
651	20230825	094200	8462743	1928	1928	1928	1928	0
652	20230825	094100	8462743	1928	1928	1928	1928	0
653	20230825	094000	8462743	1928	1928	1928	1928	0
654	20230825	093900	8462743	1928	1928	1928	1928	0
655	20230825	093800	8462743	1928	1928	1928	1928	1
656	20230825	093700	8460815	1928	1928	1928	1928	10
657	20230825	093600	8441535	1928	1928	1928	1928	0
658	20230825	093500	8441535	1928	1928	1928	1928	0
659	20230825	093400	8441535	1928	1925	1928	1925	4
660	20230825	093300	8433829	1925	1929	1929	1925	2
661	20230825	093200	8429975	1929	1928	1929	1928	10
662	20230825	093100	8410690	1928	1928	1928	1928	1
663	20230825	093000	8408762	1928	1928	1928	1928	31
664	20230825	092900	8348994	1925	1925	1925	1922	62
665	20230825	092800	8229815	1928	1928	1928	1928	0
666	20230825	092700	8229815	1928	1927	1928	1925	262
667	20230825	092600	7725059	1928	1928	1928	1928	0
668	20230825	092500	7725059	1928	1928	1928	1928	0
669	20230825	092400	7725059	1928	1927	1929	1921	1317
670	20230825	092300	5191555	1929	1927	1929	1927	108
671	20230825	092200	4983433	1920	1920	1920	1920	0
672	20230825	092100	4983433	1920	1922	1922	1920	1161
673	20230825	092000	2753123	1929	1928	1929	1928	2
674	20230825	091900	2749266	1921	1921	1921	1921	1
675	20230825	091800	2747345	1929	1929	1929	1929	0
676	20230825	091700	2747345	1929	1929	1929	1929	3
677	20230825	091600	2741558	1929	1924	1929	1924	871
678	20230825	091500	1063112	1924	1924	1924	1924	0
679	20230825	091400	1063112	1924	1924	1924	1924	10
680	20230825	091300	1043872	1923	1923	1923	1923	8
681	20230825	091200	1028488	1921	1921	1921	1921	1
682	20230825	091100	1026567	1921	1923	1923	1921	2
683	20230825	091000	1022723	1921	1921	1921	1921	0
684	20230825	090900	1022723	1921	1921	1921	1921	120
685	20230825	090800	792203	1928	1928	1928	1928	0
686	20230825	090700	792203	1928	1928	1928	1928	0
687	20230825	090600	792203	1928	1928	1928	1928	0
688	20230825	090500	792203	1928	1928	1928	1928	0
689	20230825	090400	792203	1928	1928	1928	1928	10
690	20230825	090300	772923	1930	1930	1930	1930	0
691	20230825	090200	772923	1930	1930	1930	1930	0
692	20230825	090100	772923	1930	1930	1930	1930	0
693	20230825	090000	772923	1930	1919	1930	1919	396