KissMeData/044780/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	191500	167145151	1935	1935	1935	1935	4892
3	20230824	191400	167145151	1935	1935	1935	1935	0
4	20230824	191300	167145151	1935	1935	1935	1935	0
5	20230824	191200	167145151	1935	1935	1935	1935	0
6	20230824	191100	167145151	1935	1935	1935	1935	0
7	20230824	191000	167145151	1935	1935	1935	1935	0
8	20230824	190900	167145151	1935	1935	1935	1935	0
9	20230824	190800	167145151	1935	1935	1935	1935	0
10	20230824	190700	167145151	1935	1935	1935	1935	0
11	20230824	190600	167145151	1935	1935	1935	1935	0
12	20230824	190500	167145151	1935	1935	1935	1935	0
13	20230824	190400	167145151	1935	1935	1935	1935	0
14	20230824	190300	167145151	1935	1935	1935	1935	0
15	20230824	190200	167145151	1935	1935	1935	1935	0
16	20230824	190100	167145151	1935	1935	1935	1935	0
17	20230824	190000	167145151	1935	1935	1935	1935	0
18	20230824	185900	167145151	1935	1935	1935	1935	0
19	20230824	185800	167145151	1935	1935	1935	1935	0
20	20230824	185700	167145151	1935	1935	1935	1935	0
21	20230824	185600	167145151	1935	1935	1935	1935	0
22	20230824	185500	167145151	1935	1935	1935	1935	0
23	20230824	185400	167145151	1935	1935	1935	1935	0
24	20230824	185300	167145151	1935	1935	1935	1935	0
25	20230824	185200	167145151	1935	1935	1935	1935	0
26	20230824	185100	167145151	1935	1935	1935	1935	0
27	20230824	185000	167145151	1935	1935	1935	1935	0
28	20230824	184900	167145151	1935	1935	1935	1935	0
29	20230824	184800	167145151	1935	1935	1935	1935	0
30	20230824	184700	167145151	1935	1935	1935	1935	0
31	20230824	184600	167145151	1935	1935	1935	1935	0
32	20230824	184500	167145151	1935	1935	1935	1935	4892
33	20230824	184400	167145151	1935	1935	1935	1935	0
34	20230824	184300	167145151	1935	1935	1935	1935	0
35	20230824	184200	167145151	1935	1935	1935	1935	0
36	20230824	184100	167145151	1935	1935	1935	1935	0
37	20230824	184000	167145151	1935	1935	1935	1935	0
38	20230824	183900	167145151	1935	1935	1935	1935	0
39	20230824	183800	167145151	1935	1935	1935	1935	0
40	20230824	183700	167145151	1935	1935	1935	1935	0
41	20230824	183600	167145151	1935	1935	1935	1935	0
42	20230824	183500	167145151	1935	1935	1935	1935	0
43	20230824	183400	167145151	1935	1935	1935	1935	0
44	20230824	183300	167145151	1935	1935	1935	1935	0
45	20230824	183200	167145151	1935	1935	1935	1935	0
46	20230824	183100	167145151	1935	1935	1935	1935	0
47	20230824	183000	167145151	1935	1935	1935	1935	0
48	20230824	182900	167145151	1935	1935	1935	1935	0
49	20230824	182800	167145151	1935	1935	1935	1935	0
50	20230824	182700	167145151	1935	1935	1935	1935	0
51	20230824	182600	167145151	1935	1935	1935	1935	0
52	20230824	182500	167145151	1935	1935	1935	1935	0
53	20230824	182400	167145151	1935	1935	1935	1935	0
54	20230824	182300	167145151	1935	1935	1935	1935	0
55	20230824	182200	167145151	1935	1935	1935	1935	0
56	20230824	182100	167145151	1935	1935	1935	1935	0
57	20230824	182000	167145151	1935	1935	1935	1935	0
58	20230824	181900	167145151	1935	1935	1935	1935	0
59	20230824	181800	167145151	1935	1935	1935	1935	0
60	20230824	181700	167145151	1935	1935	1935	1935	0
61	20230824	181600	167145151	1935	1935	1935	1935	0
62	20230824	181500	167145151	1935	1935	1935	1935	4892
63	20230824	181400	167145151	1935	1935	1935	1935	0
64	20230824	181300	167145151	1935	1935	1935	1935	0
65	20230824	181200	167145151	1935	1935	1935	1935	0
66	20230824	181100	167145151	1935	1935	1935	1935	0
67	20230824	181000	167145151	1935	1935	1935	1935	0
68	20230824	180900	167145151	1935	1935	1935	1935	0
69	20230824	180800	167145151	1935	1935	1935	1935	0
70	20230824	180700	167145151	1935	1935	1935	1935	0
71	20230824	180600	167145151	1935	1935	1935	1935	0
72	20230824	180500	167145151	1935	1935	1935	1935	0
73	20230824	180400	167145151	1935	1935	1935	1935	0
74	20230824	180300	167145151	1935	1935	1935	1935	0
75	20230824	180200	167145151	1935	1935	1935	1935	0
76	20230824	180100	167145151	1935	1935	1935	1935	0
77	20230824	180000	167145151	1935	1935	1935	1935	0
78	20230824	175900	167145151	1935	1935	1935	1935	0
79	20230824	175800	167145151	1935	1935	1935	1935	0
80	20230824	175700	167145151	1935	1935	1935	1935	0
81	20230824	175600	167145151	1935	1935	1935	1935	0
82	20230824	175500	167145151	1935	1935	1935	1935	0
83	20230824	175400	167145151	1935	1935	1935	1935	0
84	20230824	175300	167145151	1935	1935	1935	1935	0
85	20230824	175200	167145151	1935	1935	1935	1935	0
86	20230824	175100	167145151	1935	1935	1935	1935	0
87	20230824	175000	167145151	1935	1935	1935	1935	0
88	20230824	174900	167145151	1935	1935	1935	1935	0
89	20230824	174800	167145151	1935	1935	1935	1935	0
90	20230824	174700	167145151	1935	1935	1935	1935	0
91	20230824	174600	167145151	1935	1935	1935	1935	0
92	20230824	174500	167145151	1935	1935	1935	1935	4892
93	20230824	174400	167145151	1935	1935	1935	1935	0
94	20230824	174300	167145151	1935	1935	1935	1935	0
95	20230824	174200	167145151	1935	1935	1935	1935	0
96	20230824	174100	167145151	1935	1935	1935	1935	0
97	20230824	174000	167145151	1935	1935	1935	1935	0
98	20230824	173900	167145151	1935	1935	1935	1935	0
99	20230824	173800	167145151	1935	1935	1935	1935	0
100	20230824	173700	167145151	1935	1935	1935	1935	0
101	20230824	173600	167145151	1935	1935	1935	1935	0
102	20230824	173500	167145151	1935	1935	1935	1935	0
103	20230824	173400	167145151	1935	1935	1935	1935	0
104	20230824	173300	167145151	1935	1935	1935	1935	0
105	20230824	173200	167145151	1935	1935	1935	1935	0
106	20230824	173100	167145151	1935	1935	1935	1935	0
107	20230824	173000	167145151	1935	1935	1935	1935	0
108	20230824	172900	167145151	1935	1935	1935	1935	0
109	20230824	172800	167145151	1935	1935	1935	1935	0
110	20230824	172700	167145151	1935	1935	1935	1935	0
111	20230824	172600	167145151	1935	1935	1935	1935	0
112	20230824	172500	167145151	1935	1935	1935	1935	0
113	20230824	172400	167145151	1935	1935	1935	1935	0
114	20230824	172300	167145151	1935	1935	1935	1935	0
115	20230824	172200	167145151	1935	1935	1935	1935	0
116	20230824	172100	167145151	1935	1935	1935	1935	0
117	20230824	172000	167145151	1935	1935	1935	1935	0
118	20230824	171900	167145151	1935	1935	1935	1935	0
119	20230824	171800	167145151	1935	1935	1935	1935	0
120	20230824	171700	167145151	1935	1935	1935	1935	0
121	20230824	171600	167145151	1935	1935	1935	1935	0
122	20230824	171500	167145151	1935	1935	1935	1935	4892
123	20230824	171400	167145151	1935	1935	1935	1935	0
124	20230824	171300	167145151	1935	1935	1935	1935	0
125	20230824	171200	167145151	1935	1935	1935	1935	0
126	20230824	171100	167145151	1935	1935	1935	1935	0
127	20230824	171000	167145151	1935	1935	1935	1935	0
128	20230824	170900	167145151	1935	1935	1935	1935	0
129	20230824	170800	167145151	1935	1935	1935	1935	0
130	20230824	170700	167145151	1935	1935	1935	1935	0
131	20230824	170600	167145151	1935	1935	1935	1935	0
132	20230824	170500	167145151	1935	1935	1935	1935	0
133	20230824	170400	167145151	1935	1935	1935	1935	0
134	20230824	170300	167145151	1935	1935	1935	1935	0
135	20230824	170200	167145151	1935	1935	1935	1935	0
136	20230824	170100	167145151	1935	1935	1935	1935	0
137	20230824	170000	167145151	1935	1935	1935	1935	0
138	20230824	165900	167145151	1935	1935	1935	1935	0
139	20230824	165800	167145151	1935	1935	1935	1935	0
140	20230824	165700	167145151	1935	1935	1935	1935	0
141	20230824	165600	167145151	1935	1935	1935	1935	0
142	20230824	165500	167145151	1935	1935	1935	1935	0
143	20230824	165400	167145151	1935	1935	1935	1935	0
144	20230824	165300	167145151	1935	1935	1935	1935	0
145	20230824	165200	167145151	1935	1935	1935	1935	0
146	20230824	165100	167145151	1935	1935	1935	1935	0
147	20230824	165000	167145151	1935	1935	1935	1935	0
148	20230824	164900	167145151	1935	1935	1935	1935	0
149	20230824	164800	167145151	1935	1935	1935	1935	0
150	20230824	164700	167145151	1935	1935	1935	1935	0
151	20230824	164600	167145151	1935	1935	1935	1935	0
152	20230824	164500	167145151	1935	1935	1935	1935	4892
153	20230824	164400	167145151	1935	1935	1935	1935	0
154	20230824	164300	167145151	1935	1935	1935	1935	0
155	20230824	164200	167145151	1935	1935	1935	1935	0
156	20230824	164100	167145151	1935	1935	1935	1935	0
157	20230824	164000	167145151	1935	1935	1935	1935	0
158	20230824	163900	167145151	1935	1935	1935	1935	0
159	20230824	163800	167145151	1935	1935	1935	1935	0
160	20230824	163700	167145151	1935	1935	1935	1935	0
161	20230824	163600	167145151	1935	1935	1935	1935	0
162	20230824	163500	167145151	1935	1935	1935	1935	0
163	20230824	163400	167145151	1935	1935	1935	1935	0
164	20230824	163300	167145151	1935	1935	1935	1935	0
165	20230824	163200	167145151	1935	1935	1935	1935	0
166	20230824	163100	167145151	1935	1935	1935	1935	0
167	20230824	163000	167145151	1935	1935	1935	1935	0
168	20230824	162900	167145151	1935	1935	1935	1935	0
169	20230824	162800	167145151	1935	1935	1935	1935	0
170	20230824	162700	167145151	1935	1935	1935	1935	0
171	20230824	162600	167145151	1935	1935	1935	1935	0
172	20230824	162500	167145151	1935	1935	1935	1935	0
173	20230824	162400	167145151	1935	1935	1935	1935	0
174	20230824	162300	167145151	1935	1935	1935	1935	0
175	20230824	162200	167145151	1935	1935	1935	1935	0
176	20230824	162100	167145151	1935	1935	1935	1935	0
177	20230824	162000	167145151	1935	1935	1935	1935	0
178	20230824	161900	167145151	1935	1935	1935	1935	0
179	20230824	161800	167145151	1935	1935	1935	1935	0
180	20230824	161700	167145151	1935	1935	1935	1935	0
181	20230824	161600	167145151	1935	1935	1935	1935	0
182	20230824	161500	167145151	1935	1935	1935	1935	4892
183	20230824	161400	167145151	1935	1935	1935	1935	0
184	20230824	161300	167145151	1935	1935	1935	1935	0
185	20230824	161200	167145151	1935	1935	1935	1935	0
186	20230824	161100	167145151	1935	1935	1935	1935	0
187	20230824	161000	167145151	1935	1935	1935	1935	0
188	20230824	160900	167145151	1935	1935	1935	1935	0
189	20230824	160800	167145151	1935	1935	1935	1935	0
190	20230824	160700	167145151	1935	1935	1935	1935	0
191	20230824	160600	167145151	1935	1935	1935	1935	0
192	20230824	160500	167145151	1935	1935	1935	1935	0
193	20230824	160400	167145151	1935	1935	1935	1935	0
194	20230824	160300	167145151	1935	1935	1935	1935	0
195	20230824	160200	167145151	1935	1935	1935	1935	0
196	20230824	160100	167145151	1935	1935	1935	1935	0
197	20230824	160000	167145151	1935	1935	1935	1935	0
198	20230824	155900	167145151	1935	1935	1935	1935	0
199	20230824	155800	167145151	1935	1935	1935	1935	0
200	20230824	155700	167145151	1935	1935	1935	1935	0
201	20230824	155600	167145151	1935	1935	1935	1935	0
202	20230824	155500	167145151	1935	1935	1935	1935	0
203	20230824	155400	167145151	1935	1935	1935	1935	0
204	20230824	155300	167145151	1935	1935	1935	1935	0
205	20230824	155200	167145151	1935	1935	1935	1935	0
206	20230824	155100	167145151	1935	1935	1935	1935	0
207	20230824	155000	167145151	1935	1935	1935	1935	0
208	20230824	154900	167145151	1935	1935	1935	1935	0
209	20230824	154800	167145151	1935	1935	1935	1935	0
210	20230824	154700	167145151	1935	1935	1935	1935	0
211	20230824	154600	167145151	1935	1935	1935	1935	0
212	20230824	154500	167145151	1935	1935	1935	1935	4892
213	20230824	154400	167145151	1935	1935	1935	1935	0
214	20230824	154300	167145151	1935	1935	1935	1935	0
215	20230824	154200	167145151	1935	1935	1935	1935	0
216	20230824	154100	167145151	1935	1935	1935	1935	0
217	20230824	154000	167145151	1935	1935	1935	1935	0
218	20230824	153900	167145151	1935	1935	1935	1935	0
219	20230824	153800	167145151	1935	1935	1935	1935	0
220	20230824	153700	167145151	1935	1935	1935	1935	0
221	20230824	153600	167145151	1935	1935	1935	1935	0
222	20230824	153500	167145151	1935	1935	1935	1935	0
223	20230824	153400	167145151	1935	1935	1935	1935	0
224	20230824	153300	167145151	1935	1935	1935	1935	0
225	20230824	153200	167145151	1935	1935	1935	1935	0
226	20230824	153100	167145151	1935	1935	1935	1935	0
227	20230824	153000	167145151	1935	1935	1935	1935	4892
228	20230824	152900	157679131	1935	1935	1935	1935	0
229	20230824	152800	157679131	1935	1935	1935	1935	0
230	20230824	152700	157679131	1935	1935	1935	1935	0
231	20230824	152600	157679131	1935	1935	1935	1935	0
232	20230824	152500	157679131	1935	1935	1935	1935	0
233	20230824	152400	157679131	1935	1935	1935	1935	0
234	20230824	152300	157679131	1935	1935	1935	1935	0
235	20230824	152200	157679131	1935	1935	1935	1935	0
236	20230824	152100	157679131	1935	1935	1935	1935	0
237	20230824	152000	157679131	1935	1935	1935	1935	0
238	20230824	151900	157679131	1935	1935	1935	1935	123
239	20230824	151800	157441126	1935	1934	1935	1934	3082
240	20230824	151700	151477556	1935	1935	1935	1935	807
241	20230824	151600	149916011	1935	1935	1935	1935	157
242	20230824	151500	149612216	1935	1929	1935	1929	660
243	20230824	151400	148337978	1929	1929	1929	1929	372
244	20230824	151300	147620390	1929	1929	1929	1929	158
245	20230824	151200	147315608	1935	1935	1935	1935	5
246	20230824	151100	147305933	1935	1934	1935	1934	140
247	20230824	151000	147035143	1935	1935	1935	1935	89
248	20230824	150900	146862928	1935	1935	1935	1935	0
249	20230824	150800	146862928	1935	1935	1935	1935	180
250	20230824	150700	146514628	1935	1935	1935	1935	0
251	20230824	150600	146514628	1935	1935	1935	1935	0
252	20230824	150500	146514628	1935	1933	1935	1933	183
253	20230824	150400	146160637	1928	1928	1928	1928	0
254	20230824	150300	146160637	1928	1933	1933	1928	101
255	20230824	150200	145965879	1933	1928	1933	1928	101
256	20230824	150100	145771146	1934	1934	1934	1934	0
257	20230824	150000	145771146	1934	1934	1934	1934	189
258	20230824	145900	145405620	1928	1929	1929	1928	246
259	20230824	145800	144931331	1929	1929	1929	1929	360
260	20230824	145700	144236891	1928	1928	1928	1928	40
261	20230824	145600	144159771	1927	1927	1927	1927	0
262	20230824	145500	144159771	1927	1927	1927	1927	227
263	20230824	145400	143722342	1927	1927	1929	1927	172
264	20230824	145300	143390582	1927	1927	1927	1927	12
265	20230824	145200	143367458	1927	1927	1927	1927	335
266	20230824	145100	142721913	1927	1927	1927	1927	0
267	20230824	145000	142721913	1927	1929	1929	1927	212
268	20230824	144900	142313029	1928	1929	1929	1928	5377
269	20230824	144800	131945796	1929	1932	1932	1929	105
270	20230824	144700	131743176	1929	1934	1934	1928	728
271	20230824	144600	130336006	1934	1933	1934	1933	324
272	20230824	144500	129709510	1933	1933	1933	1933	180
273	20230824	144400	129361570	1934	1934	1934	1934	175
274	20230824	144300	129023120	1933	1933	1933	1933	0
275	20230824	144200	129023120	1933	1933	1933	1933	0
276	20230824	144100	129023120	1933	1933	1933	1933	0
277	20230824	144000	129023120	1933	1931	1933	1931	369
278	20230824	143900	128310251	1927	1927	1927	1927	0
279	20230824	143800	128310251	1927	1927	1927	1927	0
280	20230824	143700	128310251	1927	1927	1927	1927	0
281	20230824	143600	128310251	1927	1927	1927	1927	60
282	20230824	143500	128194631	1929	1929	1929	1929	0
283	20230824	143400	128194631	1929	1929	1929	1929	176
284	20230824	143300	127855127	1929	1926	1929	1926	695
285	20230824	143200	126515072	1926	1926	1926	1926	0
286	20230824	143100	126515072	1926	1926	1926	1926	0
287	20230824	143000	126515072	1926	1926	1926	1926	300
288	20230824	142900	125937272	1926	1926	1926	1926	41
289	20230824	142800	125858306	1926	1926	1926	1926	0
290	20230824	142700	125858306	1926	1926	1926	1926	10
291	20230824	142600	125839046	1926	1929	1929	1926	298
292	20230824	142500	125264366	1926	1926	1926	1926	41
293	20230824	142400	125185400	1929	1929	1929	1929	0
294	20230824	142300	125185400	1929	1929	1929	1929	0
295	20230824	142200	125185400	1929	1929	1929	1929	0
296	20230824	142100	125185400	1929	1929	1929	1929	17
297	20230824	142000	125152607	1927	1927	1927	1927	300
298	20230824	141900	124574507	1927	1927	1927	1927	0
299	20230824	141800	124574507	1927	1927	1927	1927	12
300	20230824	141700	124551383	1927	1929	1929	1927	335
301	20230824	141600	123905192	1929	1929	1929	1929	0
302	20230824	141500	123905192	1929	1929	1929	1929	0
303	20230824	141400	123905192	1929	1929	1929	1929	4
304	20230824	141300	123897476	1933	1933	1933	1933	0
305	20230824	141200	123897476	1933	1932	1933	1932	244
306	20230824	141100	123425826	1932	1932	1932	1932	0
307	20230824	141000	123425826	1932	1932	1932	1932	0
308	20230824	140900	123425826	1932	1932	1932	1932	2
309	20230824	140800	123421962	1933	1933	1933	1933	0
310	20230824	140700	123421962	1933	1929	1933	1929	3103
311	20230824	140600	117424709	1927	1927	1927	1927	8
312	20230824	140500	117409293	1927	1927	1927	1927	7
313	20230824	140400	117395804	1927	1927	1929	1927	207
314	20230824	140300	116996913	1929	1929	1929	1929	0
315	20230824	140200	116996913	1929	1929	1929	1929	0
316	20230824	140100	116996913	1929	1926	1929	1926	2
317	20230824	140000	116993058	1926	1926	1926	1926	19
318	20230824	135900	116956464	1926	1929	1929	1926	9
319	20230824	135800	116939127	1926	1930	1930	1926	258
320	20230824	135700	116441243	1925	1925	1925	1925	0
321	20230824	135600	116441243	1925	1925	1925	1925	0
322	20230824	135500	116441243	1925	1925	1925	1925	0
323	20230824	135400	116441243	1925	1925	1925	1925	0
324	20230824	135300	116441243	1925	1925	1925	1925	0
325	20230824	135200	116441243	1925	1925	1925	1925	0
326	20230824	135100	116441243	1925	1925	1925	1925	0
327	20230824	135000	116441243	1925	1925	1925	1925	0
328	20230824	134900	116441243	1925	1925	1925	1925	0
329	20230824	134800	116441243	1925	1925	1925	1925	0
330	20230824	134700	116441243	1925	1925	1925	1925	0
331	20230824	134600	116441243	1925	1926	1926	1925	201
332	20230824	134500	116054192	1934	1934	1934	1934	0
333	20230824	134400	116054192	1934	1929	1934	1929	244
334	20230824	134300	115582798	1930	1930	1930	1930	400
335	20230824	134200	114810798	1929	1929	1929	1929	0
336	20230824	134100	114810798	1929	1929	1929	1929	0
337	20230824	134000	114810798	1929	1929	1929	1929	0
338	20230824	133900	114810798	1929	1929	1929	1929	0
339	20230824	133800	114810798	1929	1929	1929	1929	3
340	20230824	133700	114805011	1930	1929	1930	1929	18
341	20230824	133600	114770272	1925	1925	1925	1925	32
342	20230824	133500	114708672	1925	1925	1925	1925	468
343	20230824	133400	113807772	1925	1925	1925	1925	0
344	20230824	133300	113807772	1925	1927	1927	1925	500
345	20230824	133200	112844817	1934	1934	1934	1934	0
346	20230824	133100	112844817	1934	1934	1934	1934	0
347	20230824	133000	112844817	1934	1933	1934	1933	244
348	20230824	132900	112373030	1926	1926	1926	1926	10
349	20230824	132800	112353770	1926	1926	1926	1926	0
350	20230824	132700	112353770	1926	1926	1926	1926	0
351	20230824	132600	112353770	1926	1926	1926	1926	0
352	20230824	132500	112353770	1926	1927	1927	1926	1000
353	20230824	132400	110427589	1926	1926	1926	1926	6
354	20230824	132300	110416033	1934	1934	1934	1934	0
355	20230824	132200	110416033	1934	1934	1934	1934	0
356	20230824	132100	110416033	1934	1934	1934	1934	0
357	20230824	132000	110416033	1934	1934	1934	1934	11
358	20230824	131900	110394759	1926	1926	1926	1926	0
359	20230824	131800	110394759	1926	1930	1930	1925	2709
360	20230824	131700	105179620	1930	1930	1933	1930	448
361	20230824	131600	104314977	1930	1930	1930	1930	745
362	20230824	131500	102877127	1923	1923	1923	1923	0
363	20230824	131400	102877127	1923	1923	1923	1923	0
364	20230824	131300	102877127	1923	1923	1923	1923	500
365	20230824	131200	101915627	1923	1923	1923	1923	0
366	20230824	131100	101915627	1923	1923	1923	1923	0
367	20230824	131000	101915627	1923	1923	1923	1923	2
368	20230824	130900	101911781	1923	1923	1923	1923	0
369	20230824	130800	101911781	1923	1925	1925	1923	371
370	20230824	130700	101198260	1930	1930	1930	1930	0
371	20230824	130600	101198260	1930	1930	1930	1930	0
372	20230824	130500	101198260	1930	1930	1930	1930	0
373	20230824	130400	101198260	1930	1930	1930	1930	0
374	20230824	130300	101198260	1930	1930	1930	1930	0
375	20230824	130200	101198260	1930	1929	1930	1929	245
376	20230824	130100	100725489	1929	1929	1929	1929	0
377	20230824	130000	100725489	1929	1929	1929	1929	0
378	20230824	125900	100725489	1929	1929	1929	1929	189
379	20230824	125800	100360908	1929	1929	1929	1929	0
380	20230824	125700	100360908	1929	1929	1929	1929	0
381	20230824	125600	100360908	1929	1929	1929	1929	0
382	20230824	125500	100360908	1929	1929	1929	1929	516
383	20230824	125400	99365544	1929	1929	1929	1929	0
384	20230824	125300	99365544	1929	1929	1929	1929	0
385	20230824	125200	99365544	1929	1929	1929	1929	0
386	20230824	125100	99365544	1929	1929	1929	1929	0
387	20230824	125000	99365544	1929	1929	1929	1929	0
388	20230824	124900	99365544	1929	1929	1929	1929	0
389	20230824	124800	99365544	1929	1930	1930	1929	648
390	20230824	124700	98115307	1929	1929	1929	1929	0
391	20230824	124600	98115307	1929	1929	1929	1929	0
392	20230824	124500	98115307	1929	1929	1929	1929	67
393	20230824	124400	97986064	1929	1929	1929	1929	0
394	20230824	124300	97986064	1929	1929	1929	1929	0
395	20230824	124200	97986064	1929	1929	1929	1929	6
396	20230824	124100	97974490	1929	1929	1929	1929	0
397	20230824	124000	97974490	1929	1929	1929	1929	0
398	20230824	123900	97974490	1929	1929	1929	1929	0
399	20230824	123800	97974490	1929	1929	1929	1929	118
400	20230824	123700	97746868	1930	1930	1930	1930	0
401	20230824	123600	97746868	1930	1930	1930	1930	0
402	20230824	123500	97746868	1930	1930	1930	1930	0
403	20230824	123400	97746868	1930	1930	1930	1930	245
404	20230824	123300	97274018	1930	1930	1930	1930	0
405	20230824	123200	97274018	1930	1930	1930	1930	0
406	20230824	123100	97274018	1930	1930	1930	1930	5
407	20230824	123000	97264368	1930	1930	1930	1930	0
408	20230824	122900	97264368	1930	1930	1930	1930	0
409	20230824	122800	97264368	1930	1930	1930	1930	1
410	20230824	122700	97262438	1923	1923	1923	1923	100
411	20230824	122600	97070138	1927	1927	1927	1927	0
412	20230824	122500	97070138	1927	1927	1927	1927	0
413	20230824	122400	97070138	1927	1926	1927	1926	10095
414	20230824	122300	77617791	1926	1925	1926	1925	1000
415	20230824	122200	75691875	1925	1925	1925	1925	1000
416	20230824	122100	73766875	1925	1925	1925	1925	0
417	20230824	122000	73766875	1925	1921	1925	1921	245
418	20230824	121900	73295284	1919	1920	1920	1919	2561
419	20230824	121800	68380276	1920	1920	1920	1920	51
420	20230824	121700	68282356	1919	1919	1919	1919	0
421	20230824	121600	68282356	1919	1919	1919	1919	100
422	20230824	121500	68090456	1920	1920	1920	1920	0
423	20230824	121400	68090456	1920	1920	1920	1920	0
424	20230824	121300	68090456	1920	1920	1920	1920	0
425	20230824	121200	68090456	1920	1920	1920	1920	0
426	20230824	121100	68090456	1920	1920	1920	1920	0
427	20230824	121000	68090456	1920	1920	1920	1920	1
428	20230824	120900	68088536	1920	1920	1920	1920	0
429	20230824	120800	68088536	1920	1920	1920	1920	10
430	20230824	120700	68069336	1920	1920	1920	1920	4
431	20230824	120600	68061656	1920	1917	1920	1917	1746
432	20230824	120500	64709408	1917	1917	1917	1917	0
433	20230824	120400	64709408	1917	1917	1917	1917	0
434	20230824	120300	64709408	1917	1917	1917	1917	0
435	20230824	120200	64709408	1917	1917	1917	1917	0
436	20230824	120100	64709408	1917	1917	1917	1917	1
437	20230824	120000	64707491	1915	1915	1915	1915	0
438	20230824	115900	64707491	1915	1915	1915	1915	0
439	20230824	115800	64707491	1915	1915	1915	1915	0
440	20230824	115700	64707491	1915	1915	1915	1915	100
441	20230824	115600	64515991	1919	1919	1919	1919	4
442	20230824	115500	64508315	1920	1920	1920	1920	0
443	20230824	115400	64508315	1920	1920	1920	1920	0
444	20230824	115300	64508315	1920	1920	1920	1920	0
445	20230824	115200	64508315	1920	1917	1920	1917	245
446	20230824	115100	64038275	1916	1916	1916	1916	0
447	20230824	115000	64038275	1916	1916	1916	1916	0
448	20230824	114900	64038275	1916	1916	1916	1916	1
449	20230824	114800	64036359	1917	1917	1917	1917	0
450	20230824	114700	64036359	1917	1917	1917	1917	0
451	20230824	114600	64036359	1917	1917	1917	1917	0
452	20230824	114500	64036359	1917	1917	1917	1917	1
453	20230824	114400	64034442	1917	1917	1917	1917	0
454	20230824	114300	64034442	1917	1916	1917	1916	6
455	20230824	114200	64022945	1917	1917	1917	1917	0
456	20230824	114100	64022945	1917	1916	1917	1916	514
457	20230824	114000	63037620	1916	1916	1916	1916	1270
458	20230824	113900	60604300	1917	1917	1917	1917	378
459	20230824	113800	59879674	1920	1919	1920	1919	245
460	20230824	113700	59409284	1920	1919	1920	1919	500
461	20230824	113600	58449292	1915	1915	1915	1915	0
462	20230824	113500	58449292	1915	1915	1915	1915	0
463	20230824	113400	58449292	1915	1915	1915	1915	200
464	20230824	113300	58066292	1915	1915	1915	1915	0
465	20230824	113200	58066292	1915	1915	1915	1915	0
466	20230824	113100	58066292	1915	1915	1915	1915	0
467	20230824	113000	58066292	1915	1915	1915	1915	0
468	20230824	112900	58066292	1915	1915	1915	1915	0
469	20230824	112800	58066292	1915	1915	1915	1915	0
470	20230824	112700	58066292	1915	1915	1915	1915	0
471	20230824	112600	58066292	1915	1915	1915	1915	0
472	20230824	112500	58066292	1915	1915	1915	1915	7
473	20230824	112400	58052887	1920	1920	1920	1920	245
474	20230824	112300	57582487	1921	1921	1921	1921	0
475	20230824	112200	57582487	1921	1921	1921	1921	0
476	20230824	112100	57582487	1921	1921	1921	1921	0
477	20230824	112000	57582487	1921	1921	1921	1921	0
478	20230824	111900	57582487	1921	1921	1921	1921	0
479	20230824	111800	57582487	1921	1921	1921	1921	0
480	20230824	111700	57582487	1921	1921	1921	1921	0
481	20230824	111600	57582487	1921	1920	1921	1920	15
482	20230824	111500	57553676	1920	1914	1920	1914	7
483	20230824	111400	57540242	1920	1920	1920	1919	111
484	20230824	111300	57327124	1920	1920	1920	1920	65
485	20230824	111200	57202324	1920	1920	1920	1920	14
486	20230824	111100	57175444	1920	1920	1920	1920	23
487	20230824	111000	57131284	1921	1921	1921	1921	245
488	20230824	110900	56660639	1914	1914	1914	1914	0
489	20230824	110800	56660639	1914	1914	1914	1914	0
490	20230824	110700	56660639	1914	1914	1914	1914	0
491	20230824	110600	56660639	1914	1914	1914	1914	0
492	20230824	110500	56660639	1914	1914	1914	1914	0
493	20230824	110400	56660639	1914	1914	1914	1914	0
494	20230824	110300	56660639	1914	1914	1914	1914	0
495	20230824	110200	56660639	1914	1914	1914	1914	20
496	20230824	110100	56622359	1913	1913	1913	1913	0
497	20230824	110000	56622359	1913	1914	1914	1913	2
498	20230824	105900	56618532	1915	1915	1915	1915	159
499	20230824	105800	56314047	1915	1915	1915	1915	0
500	20230824	105700	56314047	1915	1915	1915	1915	26
501	20230824	105600	56264257	1915	1918	1926	1915	259
502	20230824	105500	55765603	1911	1911	1911	1911	0
503	20230824	105400	55765603	1911	1911	1911	1911	0
504	20230824	105300	55765603	1911	1911	1911	1911	0
505	20230824	105200	55765603	1911	1911	1911	1911	12
506	20230824	105100	55742671	1910	1910	1910	1910	0
507	20230824	105000	55742671	1910	1910	1910	1910	0
508	20230824	104900	55742671	1910	1910	1910	1910	0
509	20230824	104800	55742671	1910	1913	1913	1910	375
510	20230824	104700	55026361	1913	1915	1915	1913	86
511	20230824	104600	54861683	1917	1917	1917	1917	1
512	20230824	104500	54859766	1917	1919	1919	1917	52
513	20230824	104400	54759980	1926	1926	1926	1926	0
514	20230824	104300	54759980	1926	1926	1926	1926	0
515	20230824	104200	54759980	1926	1925	1926	1925	245
516	20230824	104100	54288158	1925	1925	1925	1925	0
517	20230824	104000	54288158	1925	1925	1925	1925	0
518	20230824	103900	54288158	1925	1925	1925	1925	13
519	20230824	103800	54263133	1926	1926	1926	1926	0
520	20230824	103700	54263133	1926	1926	1926	1926	0
521	20230824	103600	54263133	1926	1926	1926	1926	0
522	20230824	103500	54263133	1926	1926	1926	1926	0
523	20230824	103400	54263133	1926	1926	1926	1926	0
524	20230824	103300	54263133	1926	1926	1926	1926	0
525	20230824	103200	54263133	1926	1926	1926	1926	0
526	20230824	103100	54263133	1926	1926	1926	1926	0
527	20230824	103000	54263133	1926	1926	1926	1926	0
528	20230824	102900	54263133	1926	1926	1926	1926	0
529	20230824	102800	54263133	1926	1923	1926	1923	246
530	20230824	102700	53789567	1922	1922	1922	1922	0
531	20230824	102600	53789567	1922	1922	1922	1922	0
532	20230824	102500	53789567	1922	1922	1922	1922	0
533	20230824	102400	53789567	1922	1922	1922	1922	52
534	20230824	102300	53689623	1906	1906	1906	1906	0
535	20230824	102200	53689623	1906	1906	1906	1906	0
536	20230824	102100	53689623	1906	1906	1906	1906	0
537	20230824	102000	53689623	1906	1906	1906	1906	1
538	20230824	101900	53687717	1923	1923	1923	1923	2
539	20230824	101800	53683871	1910	1910	1910	1910	0
540	20230824	101700	53683871	1910	1910	1910	1910	1213
541	20230824	101600	51367041	1910	1910	1910	1910	0
542	20230824	101500	51367041	1910	1910	1910	1910	0
543	20230824	101400	51367041	1910	1909	1910	1909	245
544	20230824	101300	50899283	1909	1909	1909	1909	0
545	20230824	101200	50899283	1909	1909	1909	1909	0
546	20230824	101100	50899283	1909	1901	1909	1896	258
547	20230824	101000	50409047	1901	1901	1901	1901	300
548	20230824	100900	49838747	1909	1900	1909	1900	903
549	20230824	100800	48123020	1900	1900	1900	1900	0
550	20230824	100700	48123020	1900	1900	1900	1900	0
551	20230824	100600	48123020	1900	1900	1900	1900	0
552	20230824	100500	48123020	1900	1903	1903	1900	5476
553	20230824	100400	37713164	1903	1903	1903	1903	0
554	20230824	100300	37713164	1903	1903	1903	1903	0
555	20230824	100200	37713164	1903	1903	1903	1903	1
556	20230824	100100	37711261	1902	1902	1902	1902	0
557	20230824	100000	37711261	1902	1902	1902	1902	0
558	20230824	095900	37711261	1902	1902	1902	1902	0
559	20230824	095800	37711261	1902	1902	1902	1902	0
560	20230824	095700	37711261	1902	1902	1902	1902	0
561	20230824	095600	37711261	1902	1902	1902	1902	0
562	20230824	095500	37711261	1902	1902	1902	1902	0
563	20230824	095400	37711261	1902	1902	1902	1902	0
564	20230824	095300	37711261	1902	1902	1902	1902	0
565	20230824	095200	37711261	1902	1902	1902	1902	0
566	20230824	095100	37711261	1902	1902	1902	1902	6
567	20230824	095000	37699849	1901	1901	1901	1901	0
568	20230824	094900	37699849	1901	1901	1901	1901	0
569	20230824	094800	37699849	1901	1901	1901	1901	0
570	20230824	094700	37699849	1901	1901	1901	1901	0
571	20230824	094600	37699849	1901	1901	1901	1901	0
572	20230824	094500	37699849	1901	1907	1907	1901	100
573	20230824	094400	37509231	1909	1909	1909	1909	1
574	20230824	094300	37507322	1908	1908	1908	1908	1
575	20230824	094200	37505414	1901	1901	1901	1901	0
576	20230824	094100	37505414	1901	1902	1902	1901	426
577	20230824	094000	36695308	1901	1908	1908	1901	4
578	20230824	093900	36687683	1908	1908	1908	1908	27
579	20230824	093800	36636167	1901	1907	1907	1901	2046
580	20230824	093700	32734721	1901	1901	1901	1901	0
581	20230824	093600	32734721	1901	1901	1901	1901	767
582	20230824	093500	31276654	1900	1907	1907	1900	508
583	20230824	093400	30308024	1907	1909	1909	1907	157
584	20230824	093300	30008319	1909	1909	1909	1909	32
585	20230824	093200	29947231	1910	1910	1910	1910	0
586	20230824	093100	29947231	1910	1910	1910	1910	0
587	20230824	093000	29947231	1910	1910	1910	1910	0
588	20230824	092900	29947231	1910	1910	1910	1910	131
589	20230824	092800	29697021	1911	1910	1911	1910	543
590	20230824	092700	28659349	1910	1912	1912	1910	51
591	20230824	092600	28561839	1910	1910	1910	1910	0
592	20230824	092500	28561839	1910	1910	1910	1910	0
593	20230824	092400	28561839	1910	1911	1911	1910	270
594	20230824	092300	28046089	1910	1910	1910	1910	0
595	20230824	092200	28046089	1910	1910	1910	1910	0
596	20230824	092100	28046089	1910	1910	1910	1910	5
597	20230824	092000	28036539	1910	1910	1910	1910	149
598	20230824	091900	27751949	1910	1910	1910	1910	1
599	20230824	091800	27750039	1927	1922	1927	1922	200
600	20230824	091700	27365216	1922	1921	1922	1921	50
601	20230824	091600	27269132	1909	1909	1909	1909	7
602	20230824	091500	27255769	1909	1909	1909	1909	415
603	20230824	091400	26463534	1909	1909	1909	1909	32
604	20230824	091300	26402446	1909	1909	1909	1909	2779
605	20230824	091200	21097335	1909	1909	1909	1909	0
606	20230824	091100	21097335	1909	1909	1909	1909	15
607	20230824	091000	21068700	1927	1927	1927	1907	519
608	20230824	090900	20076280	1926	1922	1926	1922	509
609	20230824	090800	19096804	1920	1918	1920	1918	143
610	20230824	090700	18822283	1908	1908	1908	1908	0
611	20230824	090600	18822283	1908	1908	1908	1908	167
612	20230824	090500	18503647	1910	1912	1912	1910	366
613	20230824	090400	17804221	1914	1914	1914	1914	146
614	20230824	090300	17524777	1914	1914	1914	1914	29
615	20230824	090200	17469271	1920	1911	1920	1911	822
616	20230824	090100	15892917	1910	1900	1910	1900	68
617	20230824	090000	15763477	1908	1891	1908	1891	8286