KissMeData/299170/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	203700	110390167	1936	1936	1936	1936	482
3	20230829	203600	110390167	1936	1936	1936	1936	0
4	20230829	203500	110390167	1936	1936	1936	1936	0
5	20230829	203400	110390167	1936	1936	1936	1936	0
6	20230829	203300	110390167	1936	1936	1936	1936	0
7	20230829	203200	110390167	1936	1936	1936	1936	0
8	20230829	203100	110390167	1936	1936	1936	1936	0
9	20230829	203000	110390167	1936	1936	1936	1936	0
10	20230829	202900	110390167	1936	1936	1936	1936	0
11	20230829	202800	110390167	1936	1936	1936	1936	0
12	20230829	202700	110390167	1936	1936	1936	1936	0
13	20230829	202600	110390167	1936	1936	1936	1936	0
14	20230829	202500	110390167	1936	1936	1936	1936	0
15	20230829	202400	110390167	1936	1936	1936	1936	0
16	20230829	202300	110390167	1936	1936	1936	1936	0
17	20230829	202200	110390167	1936	1936	1936	1936	0
18	20230829	202100	110390167	1936	1936	1936	1936	0
19	20230829	202000	110390167	1936	1936	1936	1936	0
20	20230829	201900	110390167	1936	1936	1936	1936	0
21	20230829	201800	110390167	1936	1936	1936	1936	0
22	20230829	201700	110390167	1936	1936	1936	1936	0
23	20230829	201600	110390167	1936	1936	1936	1936	0
24	20230829	201500	110390167	1936	1936	1936	1936	0
25	20230829	201400	110390167	1936	1936	1936	1936	0
26	20230829	201300	110390167	1936	1936	1936	1936	0
27	20230829	201200	110390167	1936	1936	1936	1936	0
28	20230829	201100	110390167	1936	1936	1936	1936	0
29	20230829	201000	110390167	1936	1936	1936	1936	0
30	20230829	200900	110390167	1936	1936	1936	1936	0
31	20230829	200800	110390167	1936	1936	1936	1936	0
32	20230829	200700	110390167	1936	1936	1936	1936	482
33	20230829	200600	110390167	1936	1936	1936	1936	0
34	20230829	200500	110390167	1936	1936	1936	1936	0
35	20230829	200400	110390167	1936	1936	1936	1936	0
36	20230829	200300	110390167	1936	1936	1936	1936	0
37	20230829	200200	110390167	1936	1936	1936	1936	0
38	20230829	200100	110390167	1936	1936	1936	1936	0
39	20230829	200000	110390167	1936	1936	1936	1936	0
40	20230829	195900	110390167	1936	1936	1936	1936	0
41	20230829	195800	110390167	1936	1936	1936	1936	0
42	20230829	195700	110390167	1936	1936	1936	1936	0
43	20230829	195600	110390167	1936	1936	1936	1936	0
44	20230829	195500	110390167	1936	1936	1936	1936	0
45	20230829	195400	110390167	1936	1936	1936	1936	0
46	20230829	195300	110390167	1936	1936	1936	1936	0
47	20230829	195200	110390167	1936	1936	1936	1936	0
48	20230829	195100	110390167	1936	1936	1936	1936	0
49	20230829	195000	110390167	1936	1936	1936	1936	0
50	20230829	194900	110390167	1936	1936	1936	1936	0
51	20230829	194800	110390167	1936	1936	1936	1936	0
52	20230829	194700	110390167	1936	1936	1936	1936	0
53	20230829	194600	110390167	1936	1936	1936	1936	0
54	20230829	194500	110390167	1936	1936	1936	1936	0
55	20230829	194400	110390167	1936	1936	1936	1936	0
56	20230829	194300	110390167	1936	1936	1936	1936	0
57	20230829	194200	110390167	1936	1936	1936	1936	0
58	20230829	194100	110390167	1936	1936	1936	1936	0
59	20230829	194000	110390167	1936	1936	1936	1936	0
60	20230829	193900	110390167	1936	1936	1936	1936	0
61	20230829	193800	110390167	1936	1936	1936	1936	0
62	20230829	193700	110390167	1936	1936	1936	1936	482
63	20230829	193600	110390167	1936	1936	1936	1936	0
64	20230829	193500	110390167	1936	1936	1936	1936	0
65	20230829	193400	110390167	1936	1936	1936	1936	0
66	20230829	193300	110390167	1936	1936	1936	1936	0
67	20230829	193200	110390167	1936	1936	1936	1936	0
68	20230829	193100	110390167	1936	1936	1936	1936	0
69	20230829	193000	110390167	1936	1936	1936	1936	0
70	20230829	192900	110390167	1936	1936	1936	1936	0
71	20230829	192800	110390167	1936	1936	1936	1936	0
72	20230829	192700	110390167	1936	1936	1936	1936	0
73	20230829	192600	110390167	1936	1936	1936	1936	0
74	20230829	192500	110390167	1936	1936	1936	1936	0
75	20230829	192400	110390167	1936	1936	1936	1936	0
76	20230829	192300	110390167	1936	1936	1936	1936	0
77	20230829	192200	110390167	1936	1936	1936	1936	0
78	20230829	192100	110390167	1936	1936	1936	1936	0
79	20230829	192000	110390167	1936	1936	1936	1936	0
80	20230829	191900	110390167	1936	1936	1936	1936	0
81	20230829	191800	110390167	1936	1936	1936	1936	0
82	20230829	191700	110390167	1936	1936	1936	1936	0
83	20230829	191600	110390167	1936	1936	1936	1936	0
84	20230829	191500	110390167	1936	1936	1936	1936	0
85	20230829	191400	110390167	1936	1936	1936	1936	0
86	20230829	191300	110390167	1936	1936	1936	1936	0
87	20230829	191200	110390167	1936	1936	1936	1936	0
88	20230829	191100	110390167	1936	1936	1936	1936	0
89	20230829	191000	110390167	1936	1936	1936	1936	0
90	20230829	190900	110390167	1936	1936	1936	1936	0
91	20230829	190800	110390167	1936	1936	1936	1936	0
92	20230829	190700	110390167	1936	1936	1936	1936	482
93	20230829	190600	110390167	1936	1936	1936	1936	0
94	20230829	190500	110390167	1936	1936	1936	1936	0
95	20230829	190400	110390167	1936	1936	1936	1936	0
96	20230829	190300	110390167	1936	1936	1936	1936	0
97	20230829	190200	110390167	1936	1936	1936	1936	0
98	20230829	190100	110390167	1936	1936	1936	1936	0
99	20230829	190000	110390167	1936	1936	1936	1936	0
100	20230829	185900	110390167	1936	1936	1936	1936	0
101	20230829	185800	110390167	1936	1936	1936	1936	0
102	20230829	185700	110390167	1936	1936	1936	1936	0
103	20230829	185600	110390167	1936	1936	1936	1936	0
104	20230829	185500	110390167	1936	1936	1936	1936	0
105	20230829	185400	110390167	1936	1936	1936	1936	0
106	20230829	185300	110390167	1936	1936	1936	1936	0
107	20230829	185200	110390167	1936	1936	1936	1936	0
108	20230829	185100	110390167	1936	1936	1936	1936	0
109	20230829	185000	110390167	1936	1936	1936	1936	0
110	20230829	184900	110390167	1936	1936	1936	1936	0
111	20230829	184800	110390167	1936	1936	1936	1936	0
112	20230829	184700	110390167	1936	1936	1936	1936	0
113	20230829	184600	110390167	1936	1936	1936	1936	0
114	20230829	184500	110390167	1936	1936	1936	1936	0
115	20230829	184400	110390167	1936	1936	1936	1936	0
116	20230829	184300	110390167	1936	1936	1936	1936	0
117	20230829	184200	110390167	1936	1936	1936	1936	0
118	20230829	184100	110390167	1936	1936	1936	1936	0
119	20230829	184000	110390167	1936	1936	1936	1936	0
120	20230829	183900	110390167	1936	1936	1936	1936	0
121	20230829	183800	110390167	1936	1936	1936	1936	0
122	20230829	183700	110390167	1936	1936	1936	1936	482
123	20230829	183600	110390167	1936	1936	1936	1936	0
124	20230829	183500	110390167	1936	1936	1936	1936	0
125	20230829	183400	110390167	1936	1936	1936	1936	0
126	20230829	183300	110390167	1936	1936	1936	1936	0
127	20230829	183200	110390167	1936	1936	1936	1936	0
128	20230829	183100	110390167	1936	1936	1936	1936	0
129	20230829	183000	110390167	1936	1936	1936	1936	0
130	20230829	182900	110390167	1936	1936	1936	1936	0
131	20230829	182800	110390167	1936	1936	1936	1936	0
132	20230829	182700	110390167	1936	1936	1936	1936	0
133	20230829	182600	110390167	1936	1936	1936	1936	0
134	20230829	182500	110390167	1936	1936	1936	1936	0
135	20230829	182400	110390167	1936	1936	1936	1936	0
136	20230829	182300	110390167	1936	1936	1936	1936	0
137	20230829	182200	110390167	1936	1936	1936	1936	0
138	20230829	182100	110390167	1936	1936	1936	1936	0
139	20230829	182000	110390167	1936	1936	1936	1936	0
140	20230829	181900	110390167	1936	1936	1936	1936	0
141	20230829	181800	110390167	1936	1936	1936	1936	0
142	20230829	181700	110390167	1936	1936	1936	1936	0
143	20230829	181600	110390167	1936	1936	1936	1936	0
144	20230829	181500	110390167	1936	1936	1936	1936	0
145	20230829	181400	110390167	1936	1936	1936	1936	0
146	20230829	181300	110390167	1936	1936	1936	1936	0
147	20230829	181200	110390167	1936	1936	1936	1936	0
148	20230829	181100	110390167	1936	1936	1936	1936	0
149	20230829	181000	110390167	1936	1936	1936	1936	0
150	20230829	180900	110390167	1936	1936	1936	1936	0
151	20230829	180800	110390167	1936	1936	1936	1936	0
152	20230829	180700	110390167	1936	1936	1936	1936	482
153	20230829	180600	110390167	1936	1936	1936	1936	0
154	20230829	180500	110390167	1936	1936	1936	1936	0
155	20230829	180400	110390167	1936	1936	1936	1936	0
156	20230829	180300	110390167	1936	1936	1936	1936	0
157	20230829	180200	110390167	1936	1936	1936	1936	0
158	20230829	180100	110390167	1936	1936	1936	1936	0
159	20230829	180000	110390167	1936	1936	1936	1936	0
160	20230829	175900	110390167	1936	1936	1936	1936	0
161	20230829	175800	110390167	1936	1936	1936	1936	0
162	20230829	175700	110390167	1936	1936	1936	1936	0
163	20230829	175600	110390167	1936	1936	1936	1936	0
164	20230829	175500	110390167	1936	1936	1936	1936	0
165	20230829	175400	110390167	1936	1936	1936	1936	0
166	20230829	175300	110390167	1936	1936	1936	1936	0
167	20230829	175200	110390167	1936	1936	1936	1936	0
168	20230829	175100	110390167	1936	1936	1936	1936	0
169	20230829	175000	110390167	1936	1936	1936	1936	0
170	20230829	174900	110390167	1936	1936	1936	1936	0
171	20230829	174800	110390167	1936	1936	1936	1936	0
172	20230829	174700	110390167	1936	1936	1936	1936	0
173	20230829	174600	110390167	1936	1936	1936	1936	0
174	20230829	174500	110390167	1936	1936	1936	1936	0
175	20230829	174400	110390167	1936	1936	1936	1936	0
176	20230829	174300	110390167	1936	1936	1936	1936	0
177	20230829	174200	110390167	1936	1936	1936	1936	0
178	20230829	174100	110390167	1936	1936	1936	1936	0
179	20230829	174000	110390167	1936	1936	1936	1936	0
180	20230829	173900	110390167	1936	1936	1936	1936	0
181	20230829	173800	110390167	1936	1936	1936	1936	0
182	20230829	173700	110390167	1936	1936	1936	1936	482
183	20230829	173600	110390167	1936	1936	1936	1936	0
184	20230829	173500	110390167	1936	1936	1936	1936	0
185	20230829	173400	110390167	1936	1936	1936	1936	0
186	20230829	173300	110390167	1936	1936	1936	1936	0
187	20230829	173200	110390167	1936	1936	1936	1936	0
188	20230829	173100	110390167	1936	1936	1936	1936	0
189	20230829	173000	110390167	1936	1936	1936	1936	0
190	20230829	172900	110390167	1936	1936	1936	1936	0
191	20230829	172800	110390167	1936	1936	1936	1936	0
192	20230829	172700	110390167	1936	1936	1936	1936	0
193	20230829	172600	110390167	1936	1936	1936	1936	0
194	20230829	172500	110390167	1936	1936	1936	1936	0
195	20230829	172400	110390167	1936	1936	1936	1936	0
196	20230829	172300	110390167	1936	1936	1936	1936	0
197	20230829	172200	110390167	1936	1936	1936	1936	0
198	20230829	172100	110390167	1936	1936	1936	1936	0
199	20230829	172000	110390167	1936	1936	1936	1936	0
200	20230829	171900	110390167	1936	1936	1936	1936	0
201	20230829	171800	110390167	1936	1936	1936	1936	0
202	20230829	171700	110390167	1936	1936	1936	1936	0
203	20230829	171600	110390167	1936	1936	1936	1936	0
204	20230829	171500	110390167	1936	1936	1936	1936	0
205	20230829	171400	110390167	1936	1936	1936	1936	0
206	20230829	171300	110390167	1936	1936	1936	1936	0
207	20230829	171200	110390167	1936	1936	1936	1936	0
208	20230829	171100	110390167	1936	1936	1936	1936	0
209	20230829	171000	110390167	1936	1936	1936	1936	0
210	20230829	170900	110390167	1936	1936	1936	1936	0
211	20230829	170800	110390167	1936	1936	1936	1936	0
212	20230829	170700	110390167	1936	1936	1936	1936	482
213	20230829	170600	110390167	1936	1936	1936	1936	0
214	20230829	170500	110390167	1936	1936	1936	1936	0
215	20230829	170400	110390167	1936	1936	1936	1936	0
216	20230829	170300	110390167	1936	1936	1936	1936	0
217	20230829	170200	110390167	1936	1936	1936	1936	0
218	20230829	170100	110390167	1936	1936	1936	1936	0
219	20230829	170000	110390167	1936	1936	1936	1936	0
220	20230829	165900	110390167	1936	1936	1936	1936	0
221	20230829	165800	110390167	1936	1936	1936	1936	0
222	20230829	165700	110390167	1936	1936	1936	1936	0
223	20230829	165600	110390167	1936	1936	1936	1936	0
224	20230829	165500	110390167	1936	1936	1936	1936	0
225	20230829	165400	110390167	1936	1936	1936	1936	0
226	20230829	165300	110390167	1936	1936	1936	1936	0
227	20230829	165200	110390167	1936	1936	1936	1936	0
228	20230829	165100	110390167	1936	1936	1936	1936	0
229	20230829	165000	110390167	1936	1936	1936	1936	0
230	20230829	164900	110390167	1936	1936	1936	1936	0
231	20230829	164800	110390167	1936	1936	1936	1936	0
232	20230829	164700	110390167	1936	1936	1936	1936	0
233	20230829	164600	110390167	1936	1936	1936	1936	0
234	20230829	164500	110390167	1936	1936	1936	1936	0
235	20230829	164400	110390167	1936	1936	1936	1936	0
236	20230829	164300	110390167	1936	1936	1936	1936	0
237	20230829	164200	110390167	1936	1936	1936	1936	0
238	20230829	164100	110390167	1936	1936	1936	1936	0
239	20230829	164000	110390167	1936	1936	1936	1936	0
240	20230829	163900	110390167	1936	1936	1936	1936	0
241	20230829	163800	110390167	1936	1936	1936	1936	0
242	20230829	163700	110390167	1936	1936	1936	1936	482
243	20230829	163600	110390167	1936	1936	1936	1936	0
244	20230829	163500	110390167	1936	1936	1936	1936	0
245	20230829	163400	110390167	1936	1936	1936	1936	0
246	20230829	163300	110390167	1936	1936	1936	1936	0
247	20230829	163200	110390167	1936	1936	1936	1936	0
248	20230829	163100	110390167	1936	1936	1936	1936	0
249	20230829	163000	110390167	1936	1936	1936	1936	0
250	20230829	162900	110390167	1936	1936	1936	1936	0
251	20230829	162800	110390167	1936	1936	1936	1936	0
252	20230829	162700	110390167	1936	1936	1936	1936	0
253	20230829	162600	110390167	1936	1936	1936	1936	0
254	20230829	162500	110390167	1936	1936	1936	1936	0
255	20230829	162400	110390167	1936	1936	1936	1936	0
256	20230829	162300	110390167	1936	1936	1936	1936	0
257	20230829	162200	110390167	1936	1936	1936	1936	0
258	20230829	162100	110390167	1936	1936	1936	1936	0
259	20230829	162000	110390167	1936	1936	1936	1936	0
260	20230829	161900	110390167	1936	1936	1936	1936	0
261	20230829	161800	110390167	1936	1936	1936	1936	0
262	20230829	161700	110390167	1936	1936	1936	1936	0
263	20230829	161600	110390167	1936	1936	1936	1936	0
264	20230829	161500	110390167	1936	1936	1936	1936	0
265	20230829	161400	110390167	1936	1936	1936	1936	0
266	20230829	161300	110390167	1936	1936	1936	1936	0
267	20230829	161200	110390167	1936	1936	1936	1936	0
268	20230829	161100	110390167	1936	1936	1936	1936	0
269	20230829	161000	110390167	1936	1936	1936	1936	0
270	20230829	160900	110390167	1936	1936	1936	1936	0
271	20230829	160800	110390167	1936	1936	1936	1936	0
272	20230829	160700	110390167	1936	1936	1936	1936	482
273	20230829	160600	110390167	1936	1936	1936	1936	0
274	20230829	160500	110390167	1936	1936	1936	1936	0
275	20230829	160400	110390167	1936	1936	1936	1936	0
276	20230829	160300	110390167	1936	1936	1936	1936	0
277	20230829	160200	110390167	1936	1936	1936	1936	0
278	20230829	160100	110390167	1936	1936	1936	1936	0
279	20230829	160000	110390167	1936	1936	1936	1936	0
280	20230829	155900	110390167	1936	1936	1936	1936	0
281	20230829	155800	110390167	1936	1936	1936	1936	0
282	20230829	155700	110390167	1936	1936	1936	1936	0
283	20230829	155600	110390167	1936	1936	1936	1936	0
284	20230829	155500	110390167	1936	1936	1936	1936	0
285	20230829	155400	110390167	1936	1936	1936	1936	0
286	20230829	155300	110390167	1936	1936	1936	1936	0
287	20230829	155200	110390167	1936	1936	1936	1936	0
288	20230829	155100	110390167	1936	1936	1936	1936	0
289	20230829	155000	110390167	1936	1936	1936	1936	0
290	20230829	154900	110390167	1936	1936	1936	1936	0
291	20230829	154800	110390167	1936	1936	1936	1936	0
292	20230829	154700	110390167	1936	1936	1936	1936	0
293	20230829	154600	110390167	1936	1936	1936	1936	0
294	20230829	154500	110390167	1936	1936	1936	1936	0
295	20230829	154400	110390167	1936	1936	1936	1936	0
296	20230829	154300	110390167	1936	1936	1936	1936	0
297	20230829	154200	110390167	1936	1936	1936	1936	0
298	20230829	154100	110390167	1936	1936	1936	1936	0
299	20230829	154000	110390167	1936	1936	1936	1936	0
300	20230829	153900	110390167	1936	1936	1936	1936	0
301	20230829	153800	110390167	1936	1936	1936	1936	0
302	20230829	153700	110390167	1936	1936	1936	1936	482
303	20230829	153600	110390167	1936	1936	1936	1936	0
304	20230829	153500	110390167	1936	1936	1936	1936	0
305	20230829	153400	110390167	1936	1936	1936	1936	0
306	20230829	153300	110390167	1936	1936	1936	1936	0
307	20230829	153200	110390167	1936	1936	1936	1936	0
308	20230829	153100	110390167	1936	1936	1936	1936	0
309	20230829	153000	110390167	1936	1936	1936	1936	482
310	20230829	152900	109457015	1934	1934	1934	1934	0
311	20230829	152800	109457015	1934	1934	1934	1934	0
312	20230829	152700	109457015	1934	1934	1934	1934	0
313	20230829	152600	109457015	1934	1934	1934	1934	0
314	20230829	152500	109457015	1934	1934	1934	1934	0
315	20230829	152400	109457015	1934	1934	1934	1934	0
316	20230829	152300	109457015	1934	1934	1934	1934	0
317	20230829	152200	109457015	1934	1934	1934	1934	0
318	20230829	152100	109457015	1934	1934	1934	1934	0
319	20230829	152000	109457015	1934	1934	1934	1934	0
320	20230829	151900	109457015	1934	1934	1934	1934	1
321	20230829	151800	109455081	1930	1935	1935	1930	45
322	20230829	151700	109368011	1935	1935	1935	1935	1
323	20230829	151600	109366076	1930	1930	1930	1930	0
324	20230829	151500	109366076	1930	1930	1930	1930	1
325	20230829	151400	109364146	1936	1936	1936	1936	0
326	20230829	151300	109364146	1936	1936	1936	1936	0
327	20230829	151200	109364146	1936	1936	1936	1936	0
328	20230829	151100	109364146	1936	1936	1936	1936	5
329	20230829	151000	109354466	1936	1936	1936	1936	0
330	20230829	150900	109354466	1936	1936	1936	1936	0
331	20230829	150800	109354466	1936	1936	1936	1936	0
332	20230829	150700	109354466	1936	1936	1936	1936	5
333	20230829	150600	109344786	1936	1936	1936	1936	1
334	20230829	150500	109342850	1930	1930	1930	1930	1
335	20230829	150400	109340920	1930	1931	1931	1930	300
336	20230829	150300	108761919	1931	1931	1931	1931	0
337	20230829	150200	108761919	1931	1931	1931	1931	0
338	20230829	150100	108761919	1931	1933	1933	1931	262
339	20230829	150000	108255971	1936	1936	1936	1936	1072
340	20230829	145900	106180579	1936	1934	1936	1934	66
341	20230829	145800	106052931	1934	1934	1934	1934	500
342	20230829	145700	105085931	1934	1934	1934	1934	0
343	20230829	145600	105085931	1934	1934	1934	1934	0
344	20230829	145500	105085931	1934	1934	1934	1934	0
345	20230829	145400	105085931	1934	1934	1934	1934	0
346	20230829	145300	105085931	1934	1934	1934	1934	1000
347	20230829	145200	103151931	1933	1933	1933	1933	600
348	20230829	145100	101992131	1933	1933	1933	1933	0
349	20230829	145000	101992131	1933	1933	1933	1933	608
350	20230829	144900	100816867	1932	1932	1932	1932	0
351	20230829	144800	100816867	1932	1931	1932	1931	1205
352	20230829	144700	98488808	1927	1927	1927	1927	0
353	20230829	144600	98488808	1927	1927	1927	1927	1
354	20230829	144500	98486881	1928	1931	1931	1928	520
355	20230829	144400	97484177	1931	1931	1931	1931	0
356	20230829	144300	97484177	1931	1931	1931	1931	0
357	20230829	144200	97484177	1931	1931	1931	1931	0
358	20230829	144100	97484177	1931	1931	1931	1931	0
359	20230829	144000	97484177	1931	1932	1932	1931	49
360	20230829	143900	97389510	1931	1931	1931	1931	0
361	20230829	143800	97389510	1931	1931	1931	1931	0
362	20230829	143700	97389510	1931	1931	1931	1931	0
363	20230829	143600	97389510	1931	1931	1931	1931	0
364	20230829	143500	97389510	1931	1931	1931	1931	0
365	20230829	143400	97389510	1931	1931	1931	1931	0
366	20230829	143300	97389510	1931	1931	1931	1931	0
367	20230829	143200	97389510	1931	1931	1931	1931	0
368	20230829	143100	97389510	1931	1931	1931	1931	0
369	20230829	143000	97389510	1931	1931	1931	1931	0
370	20230829	142900	97389510	1931	1931	1931	1931	1
371	20230829	142800	97387579	1933	1933	1933	1933	2
372	20230829	142700	97383713	1928	1928	1928	1928	0
373	20230829	142600	97383713	1928	1928	1928	1928	0
374	20230829	142500	97383713	1928	1928	1928	1928	0
375	20230829	142400	97383713	1928	1928	1928	1928	0
376	20230829	142300	97383713	1928	1928	1928	1928	0
377	20230829	142200	97383713	1928	1928	1928	1928	1
378	20230829	142100	97381785	1933	1933	1933	1933	1
379	20230829	142000	97379852	1928	1928	1928	1928	0
380	20230829	141900	97379852	1928	1928	1928	1928	0
381	20230829	141800	97379852	1928	1928	1928	1928	0
382	20230829	141700	97379852	1928	1931	1934	1928	2147
383	20230829	141600	93229723	1928	1930	1930	1928	484
384	20230829	141500	92295605	1930	1930	1930	1930	0
385	20230829	141400	92295605	1930	1931	1932	1930	3029
386	20230829	141300	86444573	1931	1931	1931	1930	3
387	20230829	141200	86438781	1930	1930	1930	1930	0
388	20230829	141100	86438781	1930	1930	1930	1930	0
389	20230829	141000	86438781	1930	1930	1930	1930	1
390	20230829	140900	86436851	1931	1931	1931	1931	0
391	20230829	140800	86436851	1931	1931	1931	1931	1
392	20230829	140700	86434920	1930	1931	1931	1930	2
393	20230829	140600	86431059	1930	1930	1930	1930	0
394	20230829	140500	86431059	1930	1930	1930	1930	2913
395	20230829	140400	80808969	1930	1930	1930	1930	0
396	20230829	140300	80808969	1930	1930	1930	1930	607
397	20230829	140200	79637459	1931	1930	1931	1930	1395
398	20230829	140100	76945108	1930	1930	1930	1930	1
399	20230829	140000	76943178	1930	1930	1930	1930	0
400	20230829	135900	76943178	1930	1930	1930	1930	0
401	20230829	135800	76943178	1930	1930	1930	1930	0
402	20230829	135700	76943178	1930	1929	1931	1929	3022
403	20230829	135600	71113737	1929	1929	1929	1929	0
404	20230829	135500	71113737	1929	1929	1929	1929	0
405	20230829	135400	71113737	1929	1927	1929	1927	2
406	20230829	135300	71109881	1929	1929	1929	1929	1
407	20230829	135200	71107952	1928	1928	1928	1928	66
408	20230829	135100	70980704	1928	1928	1928	1928	22
409	20230829	135000	70938288	1928	1928	1928	1928	0
410	20230829	134900	70938288	1928	1928	1928	1928	1
411	20230829	134800	70936360	1927	1927	1927	1927	0
412	20230829	134700	70936360	1927	1927	1927	1927	0
413	20230829	134600	70936360	1927	1927	1927	1927	0
414	20230829	134500	70936360	1927	1927	1927	1927	0
415	20230829	134400	70936360	1927	1927	1927	1927	0
416	20230829	134300	70936360	1927	1927	1927	1927	0
417	20230829	134200	70936360	1927	1927	1927	1923	1702
418	20230829	134100	67662402	1928	1928	1928	1928	0
419	20230829	134000	67662402	1928	1927	1928	1927	99
420	20230829	133900	67471627	1923	1927	1927	1923	1845
421	20230829	133800	63922429	1928	1928	1928	1928	0
422	20230829	133700	63922429	1928	1928	1928	1928	0
423	20230829	133600	63922429	1928	1928	1928	1928	0
424	20230829	133500	63922429	1928	1928	1928	1928	0
425	20230829	133400	63922429	1928	1928	1928	1928	0
426	20230829	133300	63922429	1928	1928	1928	1928	14
427	20230829	133200	63895437	1928	1928	1928	1928	1
428	20230829	133100	63893509	1928	1928	1928	1928	0
429	20230829	133000	63893509	1928	1928	1928	1928	0
430	20230829	132900	63893509	1928	1928	1928	1928	0
431	20230829	132800	63893509	1928	1928	1928	1928	0
432	20230829	132700	63893509	1928	1928	1928	1928	0
433	20230829	132600	63893509	1928	1928	1928	1928	0
434	20230829	132500	63893509	1928	1928	1928	1928	0
435	20230829	132400	63893509	1928	1928	1928	1928	0
436	20230829	132300	63893509	1928	1928	1928	1928	0
437	20230829	132200	63893509	1928	1928	1928	1928	0
438	20230829	132100	63893509	1928	1928	1928	1928	0
439	20230829	132000	63893509	1928	1928	1928	1928	0
440	20230829	131900	63893509	1928	1928	1928	1928	0
441	20230829	131800	63893509	1928	1926	1928	1926	2
442	20230829	131700	63889655	1928	1928	1928	1928	1
443	20230829	131600	63887727	1927	1927	1927	1927	1
444	20230829	131500	63885800	1928	1928	1928	1928	0
445	20230829	131400	63885800	1928	1928	1928	1928	10
446	20230829	131300	63866520	1928	1928	1928	1928	0
447	20230829	131200	63866520	1928	1928	1928	1928	0
448	20230829	131100	63866520	1928	1928	1928	1928	0
449	20230829	131000	63866520	1928	1928	1928	1928	0
450	20230829	130900	63866520	1928	1928	1928	1928	0
451	20230829	130800	63866520	1928	1928	1928	1928	0
452	20230829	130700	63866520	1928	1928	1928	1928	0
453	20230829	130600	63866520	1928	1928	1928	1928	0
454	20230829	130500	63866520	1928	1928	1928	1928	0
455	20230829	130400	63866520	1928	1928	1928	1928	0
456	20230829	130300	63866520	1928	1928	1928	1928	0
457	20230829	130200	63866520	1928	1928	1928	1928	0
458	20230829	130100	63866520	1928	1928	1928	1928	0
459	20230829	130000	63866520	1928	1928	1928	1928	0
460	20230829	125900	63866520	1928	1928	1928	1928	0
461	20230829	125800	63866520	1928	1922	1928	1922	300
462	20230829	125700	63289914	1924	1922	1924	1922	1815
463	20230829	125600	59799534	1924	1925	1926	1922	1661
464	20230829	125500	56603368	1927	1927	1927	1927	0
465	20230829	125400	56603368	1927	1927	1927	1927	1
466	20230829	125300	56601441	1928	1928	1928	1928	0
467	20230829	125200	56601441	1928	1928	1928	1928	0
468	20230829	125100	56601441	1928	1928	1928	1928	0
469	20230829	125000	56601441	1928	1928	1928	1928	0
470	20230829	124900	56601441	1928	1928	1928	1928	0
471	20230829	124800	56601441	1928	1928	1928	1928	0
472	20230829	124700	56601441	1928	1927	1928	1927	1001
473	20230829	124600	54672513	1928	1928	1928	1928	0
474	20230829	124500	54672513	1928	1927	1928	1927	2
475	20230829	124400	54668658	1926	1926	1926	1926	1
476	20230829	124300	54666732	1926	1926	1926	1926	0
477	20230829	124200	54666732	1926	1926	1926	1926	0
478	20230829	124100	54666732	1926	1926	1926	1926	0
479	20230829	124000	54666732	1926	1926	1926	1926	0
480	20230829	123900	54666732	1926	1926	1926	1926	103
481	20230829	123800	54468354	1926	1926	1926	1926	1036
482	20230829	123700	52473018	1926	1926	1926	1926	0
483	20230829	123600	52473018	1926	1926	1926	1926	0
484	20230829	123500	52473018	1926	1926	1926	1926	0
485	20230829	123400	52473018	1926	1926	1926	1926	0
486	20230829	123300	52473018	1926	1926	1926	1926	100
487	20230829	123200	52280418	1926	1926	1926	1926	0
488	20230829	123100	52280418	1926	1926	1926	1926	0
489	20230829	123000	52280418	1926	1926	1926	1926	0
490	20230829	122900	52280418	1926	1926	1926	1926	163
491	20230829	122800	51966480	1926	1926	1926	1926	300
492	20230829	122700	51388680	1930	1930	1930	1930	0
493	20230829	122600	51388680	1930	1930	1930	1930	0
494	20230829	122500	51388680	1930	1930	1930	1930	0
495	20230829	122400	51388680	1930	1930	1930	1930	0
496	20230829	122300	51388680	1930	1930	1930	1930	0
497	20230829	122200	51388680	1930	1930	1930	1930	0
498	20230829	122100	51388680	1930	1930	1930	1930	0
499	20230829	122000	51388680	1930	1930	1930	1930	0
500	20230829	121900	51388680	1930	1930	1930	1930	1
501	20230829	121800	51386750	1932	1932	1932	1932	0
502	20230829	121700	51386750	1932	1930	1932	1930	2
503	20230829	121600	51382888	1930	1930	1930	1930	0
504	20230829	121500	51382888	1930	1930	1930	1930	0
505	20230829	121400	51382888	1930	1930	1930	1930	9
506	20230829	121300	51365518	1932	1932	1932	1932	0
507	20230829	121200	51365518	1932	1932	1932	1932	0
508	20230829	121100	51365518	1932	1932	1932	1932	1
509	20230829	121000	51363586	1926	1931	1931	1926	2583
510	20230829	120900	46386262	1932	1932	1932	1932	0
511	20230829	120800	46386262	1932	1932	1932	1932	0
512	20230829	120700	46386262	1932	1932	1932	1932	0
513	20230829	120600	46386262	1932	1932	1932	1932	0
514	20230829	120500	46386262	1932	1932	1932	1932	0
515	20230829	120400	46386262	1932	1932	1932	1932	0
516	20230829	120300	46386262	1932	1932	1932	1932	0
517	20230829	120200	46386262	1932	1932	1932	1932	0
518	20230829	120100	46386262	1932	1932	1932	1932	0
519	20230829	120000	46386262	1932	1932	1932	1932	0
520	20230829	115900	46386262	1932	1932	1932	1932	0
521	20230829	115800	46386262	1932	1932	1932	1932	0
522	20230829	115700	46386262	1932	1932	1932	1932	0
523	20230829	115600	46386262	1932	1932	1932	1932	0
524	20230829	115500	46386262	1932	1932	1932	1932	0
525	20230829	115400	46386262	1932	1931	1932	1931	2
526	20230829	115300	46382399	1931	1931	1931	1931	1
527	20230829	115200	46380468	1931	1931	1931	1931	0
528	20230829	115100	46380468	1931	1931	1931	1931	0
529	20230829	115000	46380468	1931	1931	1931	1931	0
530	20230829	114900	46380468	1931	1931	1931	1931	0
531	20230829	114800	46380468	1931	1931	1931	1931	0
532	20230829	114700	46380468	1931	1931	1931	1931	0
533	20230829	114600	46380468	1931	1931	1931	1931	2
534	20230829	114500	46376606	1929	1929	1929	1929	0
535	20230829	114400	46376606	1929	1929	1929	1929	1
536	20230829	114300	46374677	1929	1929	1929	1929	2
537	20230829	114200	46370819	1930	1930	1930	1930	186
538	20230829	114100	46011839	1931	1931	1931	1931	1
539	20230829	114000	46009908	1930	1930	1930	1930	14
540	20230829	113900	45982888	1931	1931	1931	1931	0
541	20230829	113800	45982888	1931	1931	1931	1931	0
542	20230829	113700	45982888	1931	1931	1931	1931	0
543	20230829	113600	45982888	1931	1931	1931	1931	6
544	20230829	113500	45971302	1932	1932	1932	1932	0
545	20230829	113400	45971302	1932	1932	1932	1932	0
546	20230829	113300	45971302	1932	1932	1932	1932	0
547	20230829	113200	45971302	1932	1932	1932	1932	0
548	20230829	113100	45971302	1932	1932	1932	1932	0
549	20230829	113000	45971302	1932	1932	1932	1932	0
550	20230829	112900	45971302	1932	1932	1932	1932	0
551	20230829	112800	45971302	1932	1932	1932	1932	0
552	20230829	112700	45971302	1932	1932	1932	1932	0
553	20230829	112600	45971302	1932	1932	1932	1932	0
554	20230829	112500	45971302	1932	1932	1932	1932	0
555	20230829	112400	45971302	1932	1932	1932	1932	0
556	20230829	112300	45971302	1932	1932	1932	1932	0
557	20230829	112200	45971302	1932	1932	1932	1932	0
558	20230829	112100	45971302	1932	1932	1932	1932	0
559	20230829	112000	45971302	1932	1931	1932	1931	495
560	20230829	111900	45015456	1931	1931	1931	1931	0
561	20230829	111800	45015456	1931	1931	1931	1931	0
562	20230829	111700	45015456	1931	1931	1931	1931	0
563	20230829	111600	45015456	1931	1931	1931	1929	1323
564	20230829	111500	42463001	1932	1932	1932	1931	273
565	20230829	111400	41935775	1934	1934	1934	1934	0
566	20230829	111300	41935775	1934	1934	1934	1934	0
567	20230829	111200	41935775	1934	1934	1934	1934	0
568	20230829	111100	41935775	1934	1934	1934	1934	0
569	20230829	111000	41935775	1934	1934	1934	1934	0
570	20230829	110900	41935775	1934	1934	1934	1934	0
571	20230829	110800	41935775	1934	1934	1934	1934	0
572	20230829	110700	41935775	1934	1934	1934	1934	0
573	20230829	110600	41935775	1934	1934	1934	1934	0
574	20230829	110500	41935775	1934	1934	1934	1934	0
575	20230829	110400	41935775	1934	1934	1934	1934	0
576	20230829	110300	41935775	1934	1934	1934	1934	0
577	20230829	110200	41935775	1934	1934	1934	1934	0
578	20230829	110100	41935775	1934	1934	1934	1934	0
579	20230829	110000	41935775	1934	1934	1934	1934	1
580	20230829	105900	41933841	1932	1932	1932	1932	46
581	20230829	105800	41844969	1932	1932	1932	1932	0
582	20230829	105700	41844969	1932	1932	1932	1932	3
583	20230829	105600	41839173	1934	1934	1934	1934	0
584	20230829	105500	41839173	1934	1934	1934	1934	0
585	20230829	105400	41839173	1934	1934	1934	1934	1
586	20230829	105300	41837239	1932	1932	1932	1932	100
587	20230829	105200	41644039	1934	1934	1934	1934	1
588	20230829	105100	41642105	1933	1933	1933	1933	0
589	20230829	105000	41642105	1933	1933	1933	1933	500
590	20230829	104900	40675605	1934	1934	1934	1934	0
591	20230829	104800	40675605	1934	1934	1934	1934	0
592	20230829	104700	40675605	1934	1934	1934	1934	1
593	20230829	104600	40673671	1933	1933	1933	1933	1
594	20230829	104500	40671738	1932	1932	1932	1932	0
595	20230829	104400	40671738	1932	1932	1932	1932	0
596	20230829	104300	40671738	1932	1932	1932	1932	0
597	20230829	104200	40671738	1932	1932	1932	1932	0
598	20230829	104100	40671738	1932	1930	1932	1930	401
599	20230829	104000	39897806	1933	1933	1933	1933	0
600	20230829	103900	39897806	1933	1933	1933	1933	0
601	20230829	103800	39897806	1933	1933	1933	1933	300
602	20230829	103700	39317906	1934	1934	1934	1934	0
603	20230829	103600	39317906	1934	1934	1934	1934	0
604	20230829	103500	39317906	1934	1934	1934	1934	0
605	20230829	103400	39317906	1934	1934	1934	1934	101
606	20230829	103300	39122572	1933	1931	1933	1931	260
607	20230829	103200	38619994	1934	1930	1934	1930	58
608	20230829	103100	38508047	1933	1933	1933	1933	0
609	20230829	103000	38508047	1933	1933	1933	1933	140
610	20230829	102900	38237427	1936	1936	1936	1936	0
611	20230829	102800	38237427	1936	1936	1936	1934	3
612	20230829	102700	38231621	1934	1934	1934	1934	1
613	20230829	102600	38229687	1934	1934	1934	1934	0
614	20230829	102500	38229687	1934	1932	1934	1930	202
615	20230829	102400	37839776	1935	1935	1935	1935	0
616	20230829	102300	37839776	1935	1935	1935	1935	0
617	20230829	102200	37839776	1935	1935	1935	1935	10
618	20230829	102100	37820426	1935	1935	1935	1935	146
619	20230829	102000	37537916	1935	1935	1935	1935	0
620	20230829	101900	37537916	1935	1930	1935	1930	200
621	20230829	101800	37151911	1932	1931	1932	1930	501
622	20230829	101700	36184905	1932	1932	1932	1932	22
623	20230829	101600	36142401	1935	1932	1935	1932	214
624	20230829	101500	35728950	1935	1935	1935	1935	300
625	20230829	101400	35148450	1936	1935	1936	1935	2
626	20230829	101300	35144579	1936	1935	1936	1935	17
627	20230829	101200	35111683	1935	1935	1935	1935	0
628	20230829	101100	35111683	1935	1936	1936	1934	17
629	20230829	101000	35078802	1934	1934	1934	1934	90
630	20230829	100900	34904742	1936	1936	1936	1936	0
631	20230829	100800	34904742	1936	1936	1936	1936	0
632	20230829	100700	34904742	1936	1936	1936	1936	0
633	20230829	100600	34904742	1936	1934	1936	1934	424
634	20230829	100500	34084724	1936	1936	1936	1936	0
635	20230829	100400	34084724	1936	1934	1936	1934	6
636	20230829	100300	34073118	1936	1934	1936	1934	201
637	20230829	100200	33684382	1936	1936	1936	1934	502
638	20230829	100100	32713510	1935	1935	1935	1935	0
639	20230829	100000	32713510	1935	1935	1935	1935	0
640	20230829	095900	32713510	1935	1935	1935	1935	0
641	20230829	095800	32713510	1935	1935	1935	1935	0
642	20230829	095700	32713510	1935	1935	1935	1935	0
643	20230829	095600	32713510	1935	1935	1935	1935	0
644	20230829	095500	32713510	1935	1935	1935	1935	0
645	20230829	095400	32713510	1935	1935	1935	1935	1
646	20230829	095300	32711575	1936	1935	1936	1935	2
647	20230829	095200	32707704	1936	1936	1936	1936	0
648	20230829	095100	32707704	1936	1936	1936	1936	0
649	20230829	095000	32707704	1936	1936	1936	1936	0
650	20230829	094900	32707704	1936	1934	1936	1934	2
651	20230829	094800	32703834	1936	1936	1936	1936	0
652	20230829	094700	32703834	1936	1936	1936	1936	0
653	20230829	094600	32703834	1936	1936	1936	1936	0
654	20230829	094500	32703834	1936	1936	1936	1936	0
655	20230829	094400	32703834	1936	1936	1936	1936	1
656	20230829	094300	32701898	1934	1934	1934	1934	1
657	20230829	094200	32699964	1936	1936	1936	1936	0
658	20230829	094100	32699964	1936	1936	1936	1936	0
659	20230829	094000	32699964	1936	1936	1936	1936	0
660	20230829	093900	32699964	1936	1936	1936	1936	0
661	20230829	093800	32699964	1936	1936	1936	1936	0
662	20230829	093700	32699964	1936	1935	1936	1935	4
663	20230829	093600	32692223	1935	1935	1935	1935	1
664	20230829	093500	32690288	1936	1934	1936	1934	3
665	20230829	093400	32684484	1934	1934	1934	1934	0
666	20230829	093300	32684484	1934	1934	1934	1934	0
667	20230829	093200	32684484	1934	1934	1934	1934	1
668	20230829	093100	32682550	1940	1940	1940	1940	0
669	20230829	093000	32682550	1940	1940	1940	1940	0
670	20230829	092900	32682550	1940	1940	1940	1940	0
671	20230829	092800	32682550	1940	1930	1940	1930	1011
672	20230829	092700	30731310	1940	1935	1940	1930	2103
673	20230829	092600	26671395	1935	1935	1935	1935	3
674	20230829	092500	26665590	1934	1934	1934	1934	0
675	20230829	092400	26665590	1934	1931	1934	1930	101
676	20230829	092300	26470616	1934	1934	1934	1934	0
677	20230829	092200	26470616	1934	1934	1934	1934	0
678	20230829	092100	26470616	1934	1934	1934	1934	160
679	20230829	092000	26161176	1934	1934	1935	1930	710
680	20230829	091900	24788867	1940	1930	1940	1930	1562
681	20230829	091800	21773329	1933	1933	1933	1933	0
682	20230829	091700	21773329	1933	1930	1933	1930	811
683	20230829	091600	20208090	1939	1930	1939	1930	1601
684	20230829	091500	17118151	1940	1929	1940	1929	189
685	20230829	091400	16753400	1929	1928	1930	1928	1190
686	20230829	091300	14457903	1928	1928	1928	1928	0
687	20230829	091200	14457903	1928	1928	1928	1928	0
688	20230829	091100	14457903	1928	1928	1928	1928	847
689	20230829	091000	12824887	1928	1928	1928	1928	0
690	20230829	090900	12824887	1928	1928	1928	1928	100
691	20230829	090800	12632087	1929	1929	1929	1929	0
692	20230829	090700	12632087	1929	1929	1929	1929	0
693	20230829	090600	12632087	1929	1929	1929	1925	636
694	20230829	090500	11407633	1932	1932	1932	1932	0
695	20230829	090400	11407633	1932	1932	1932	1932	0
696	20230829	090300	11407633	1932	1932	1932	1932	0
697	20230829	090200	11407633	1932	1934	1934	1932	130
698	20230829	090100	11156273	1939	1939	1939	1939	0
699	20230829	090000	11156273	1939	1921	1939	1921	5807