KissMeData/073560/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	194000	1180318119	1899	1899	1899	1899	13098
3	20230830	193900	1180318119	1899	1899	1899	1899	0
4	20230830	193800	1180318119	1899	1899	1899	1899	0
5	20230830	193700	1180318119	1899	1899	1899	1899	0
6	20230830	193600	1180318119	1899	1899	1899	1899	0
7	20230830	193500	1180318119	1899	1899	1899	1899	0
8	20230830	193400	1180318119	1899	1899	1899	1899	0
9	20230830	193300	1180318119	1899	1899	1899	1899	0
10	20230830	193200	1180318119	1899	1899	1899	1899	0
11	20230830	193100	1180318119	1899	1899	1899	1899	0
12	20230830	193000	1180318119	1899	1899	1899	1899	0
13	20230830	192900	1180318119	1899	1899	1899	1899	0
14	20230830	192800	1180318119	1899	1899	1899	1899	0
15	20230830	192700	1180318119	1899	1899	1899	1899	0
16	20230830	192600	1180318119	1899	1899	1899	1899	0
17	20230830	192500	1180318119	1899	1899	1899	1899	0
18	20230830	192400	1180318119	1899	1899	1899	1899	0
19	20230830	192300	1180318119	1899	1899	1899	1899	0
20	20230830	192200	1180318119	1899	1899	1899	1899	0
21	20230830	192100	1180318119	1899	1899	1899	1899	0
22	20230830	192000	1180318119	1899	1899	1899	1899	0
23	20230830	191900	1180318119	1899	1899	1899	1899	0
24	20230830	191800	1180318119	1899	1899	1899	1899	0
25	20230830	191700	1180318119	1899	1899	1899	1899	0
26	20230830	191600	1180318119	1899	1899	1899	1899	0
27	20230830	191500	1180318119	1899	1899	1899	1899	0
28	20230830	191400	1180318119	1899	1899	1899	1899	0
29	20230830	191300	1180318119	1899	1899	1899	1899	0
30	20230830	191200	1180318119	1899	1899	1899	1899	0
31	20230830	191100	1180318119	1899	1899	1899	1899	0
32	20230830	191000	1180318119	1899	1899	1899	1899	13098
33	20230830	190900	1180318119	1899	1899	1899	1899	0
34	20230830	190800	1180318119	1899	1899	1899	1899	0
35	20230830	190700	1180318119	1899	1899	1899	1899	0
36	20230830	190600	1180318119	1899	1899	1899	1899	0
37	20230830	190500	1180318119	1899	1899	1899	1899	0
38	20230830	190400	1180318119	1899	1899	1899	1899	0
39	20230830	190300	1180318119	1899	1899	1899	1899	0
40	20230830	190200	1180318119	1899	1899	1899	1899	0
41	20230830	190100	1180318119	1899	1899	1899	1899	0
42	20230830	190000	1180318119	1899	1899	1899	1899	0
43	20230830	185900	1180318119	1899	1899	1899	1899	0
44	20230830	185800	1180318119	1899	1899	1899	1899	0
45	20230830	185700	1180318119	1899	1899	1899	1899	0
46	20230830	185600	1180318119	1899	1899	1899	1899	0
47	20230830	185500	1180318119	1899	1899	1899	1899	0
48	20230830	185400	1180318119	1899	1899	1899	1899	0
49	20230830	185300	1180318119	1899	1899	1899	1899	0
50	20230830	185200	1180318119	1899	1899	1899	1899	0
51	20230830	185100	1180318119	1899	1899	1899	1899	0
52	20230830	185000	1180318119	1899	1899	1899	1899	0
53	20230830	184900	1180318119	1899	1899	1899	1899	0
54	20230830	184800	1180318119	1899	1899	1899	1899	0
55	20230830	184700	1180318119	1899	1899	1899	1899	0
56	20230830	184600	1180318119	1899	1899	1899	1899	0
57	20230830	184500	1180318119	1899	1899	1899	1899	0
58	20230830	184400	1180318119	1899	1899	1899	1899	0
59	20230830	184300	1180318119	1899	1899	1899	1899	0
60	20230830	184200	1180318119	1899	1899	1899	1899	0
61	20230830	184100	1180318119	1899	1899	1899	1899	0
62	20230830	184000	1180318119	1899	1899	1899	1899	13098
63	20230830	183900	1180318119	1899	1899	1899	1899	0
64	20230830	183800	1180318119	1899	1899	1899	1899	0
65	20230830	183700	1180318119	1899	1899	1899	1899	0
66	20230830	183600	1180318119	1899	1899	1899	1899	0
67	20230830	183500	1180318119	1899	1899	1899	1899	0
68	20230830	183400	1180318119	1899	1899	1899	1899	0
69	20230830	183300	1180318119	1899	1899	1899	1899	0
70	20230830	183200	1180318119	1899	1899	1899	1899	0
71	20230830	183100	1180318119	1899	1899	1899	1899	0
72	20230830	183000	1180318119	1899	1899	1899	1899	0
73	20230830	182900	1180318119	1899	1899	1899	1899	0
74	20230830	182800	1180318119	1899	1899	1899	1899	0
75	20230830	182700	1180318119	1899	1899	1899	1899	0
76	20230830	182600	1180318119	1899	1899	1899	1899	0
77	20230830	182500	1180318119	1899	1899	1899	1899	0
78	20230830	182400	1180318119	1899	1899	1899	1899	0
79	20230830	182300	1180318119	1899	1899	1899	1899	0
80	20230830	182200	1180318119	1899	1899	1899	1899	0
81	20230830	182100	1180318119	1899	1899	1899	1899	0
82	20230830	182000	1180318119	1899	1899	1899	1899	0
83	20230830	181900	1180318119	1899	1899	1899	1899	0
84	20230830	181800	1180318119	1899	1899	1899	1899	0
85	20230830	181700	1180318119	1899	1899	1899	1899	0
86	20230830	181600	1180318119	1899	1899	1899	1899	0
87	20230830	181500	1180318119	1899	1899	1899	1899	0
88	20230830	181400	1180318119	1899	1899	1899	1899	0
89	20230830	181300	1180318119	1899	1899	1899	1899	0
90	20230830	181200	1180318119	1899	1899	1899	1899	0
91	20230830	181100	1180318119	1899	1899	1899	1899	0
92	20230830	181000	1180318119	1899	1899	1899	1899	13098
93	20230830	180900	1180318119	1899	1899	1899	1899	0
94	20230830	180800	1180318119	1899	1899	1899	1899	0
95	20230830	180700	1180318119	1899	1899	1899	1899	0
96	20230830	180600	1180318119	1899	1899	1899	1899	0
97	20230830	180500	1180318119	1899	1899	1899	1899	0
98	20230830	180400	1180318119	1899	1899	1899	1899	0
99	20230830	180300	1180318119	1899	1899	1899	1899	0
100	20230830	180200	1180318119	1899	1899	1899	1899	0
101	20230830	180100	1180318119	1899	1899	1899	1899	0
102	20230830	180000	1180318119	1899	1899	1899	1899	0
103	20230830	175900	1180318119	1899	1899	1899	1899	0
104	20230830	175800	1180318119	1899	1899	1899	1899	0
105	20230830	175700	1180318119	1899	1899	1899	1899	0
106	20230830	175600	1180318119	1899	1899	1899	1899	0
107	20230830	175500	1180318119	1899	1899	1899	1899	0
108	20230830	175400	1180318119	1899	1899	1899	1899	0
109	20230830	175300	1180318119	1899	1899	1899	1899	0
110	20230830	175200	1180318119	1899	1899	1899	1899	0
111	20230830	175100	1180318119	1899	1899	1899	1899	0
112	20230830	175000	1180318119	1899	1899	1899	1899	0
113	20230830	174900	1180318119	1899	1899	1899	1899	0
114	20230830	174800	1180318119	1899	1899	1899	1899	0
115	20230830	174700	1180318119	1899	1899	1899	1899	0
116	20230830	174600	1180318119	1899	1899	1899	1899	0
117	20230830	174500	1180318119	1899	1899	1899	1899	0
118	20230830	174400	1180318119	1899	1899	1899	1899	0
119	20230830	174300	1180318119	1899	1899	1899	1899	0
120	20230830	174200	1180318119	1899	1899	1899	1899	0
121	20230830	174100	1180318119	1899	1899	1899	1899	0
122	20230830	174000	1180318119	1899	1899	1899	1899	13098
123	20230830	173900	1180318119	1899	1899	1899	1899	0
124	20230830	173800	1180318119	1899	1899	1899	1899	0
125	20230830	173700	1180318119	1899	1899	1899	1899	0
126	20230830	173600	1180318119	1899	1899	1899	1899	0
127	20230830	173500	1180318119	1899	1899	1899	1899	0
128	20230830	173400	1180318119	1899	1899	1899	1899	0
129	20230830	173300	1180318119	1899	1899	1899	1899	0
130	20230830	173200	1180318119	1899	1899	1899	1899	0
131	20230830	173100	1180318119	1899	1899	1899	1899	0
132	20230830	173000	1180318119	1899	1899	1899	1899	0
133	20230830	172900	1180318119	1899	1899	1899	1899	0
134	20230830	172800	1180318119	1899	1899	1899	1899	0
135	20230830	172700	1180318119	1899	1899	1899	1899	0
136	20230830	172600	1180318119	1899	1899	1899	1899	0
137	20230830	172500	1180318119	1899	1899	1899	1899	0
138	20230830	172400	1180318119	1899	1899	1899	1899	0
139	20230830	172300	1180318119	1899	1899	1899	1899	0
140	20230830	172200	1180318119	1899	1899	1899	1899	0
141	20230830	172100	1180318119	1899	1899	1899	1899	0
142	20230830	172000	1180318119	1899	1899	1899	1899	0
143	20230830	171900	1180318119	1899	1899	1899	1899	0
144	20230830	171800	1180318119	1899	1899	1899	1899	0
145	20230830	171700	1180318119	1899	1899	1899	1899	0
146	20230830	171600	1180318119	1899	1899	1899	1899	0
147	20230830	171500	1180318119	1899	1899	1899	1899	0
148	20230830	171400	1180318119	1899	1899	1899	1899	0
149	20230830	171300	1180318119	1899	1899	1899	1899	0
150	20230830	171200	1180318119	1899	1899	1899	1899	0
151	20230830	171100	1180318119	1899	1899	1899	1899	0
152	20230830	171000	1180318119	1899	1899	1899	1899	13098
153	20230830	170900	1180318119	1899	1899	1899	1899	0
154	20230830	170800	1180318119	1899	1899	1899	1899	0
155	20230830	170700	1180318119	1899	1899	1899	1899	0
156	20230830	170600	1180318119	1899	1899	1899	1899	0
157	20230830	170500	1180318119	1899	1899	1899	1899	0
158	20230830	170400	1180318119	1899	1899	1899	1899	0
159	20230830	170300	1180318119	1899	1899	1899	1899	0
160	20230830	170200	1180318119	1899	1899	1899	1899	0
161	20230830	170100	1180318119	1899	1899	1899	1899	0
162	20230830	170000	1180318119	1899	1899	1899	1899	0
163	20230830	165900	1180318119	1899	1899	1899	1899	0
164	20230830	165800	1180318119	1899	1899	1899	1899	0
165	20230830	165700	1180318119	1899	1899	1899	1899	0
166	20230830	165600	1180318119	1899	1899	1899	1899	0
167	20230830	165500	1180318119	1899	1899	1899	1899	0
168	20230830	165400	1180318119	1899	1899	1899	1899	0
169	20230830	165300	1180318119	1899	1899	1899	1899	0
170	20230830	165200	1180318119	1899	1899	1899	1899	0
171	20230830	165100	1180318119	1899	1899	1899	1899	0
172	20230830	165000	1180318119	1899	1899	1899	1899	0
173	20230830	164900	1180318119	1899	1899	1899	1899	0
174	20230830	164800	1180318119	1899	1899	1899	1899	0
175	20230830	164700	1180318119	1899	1899	1899	1899	0
176	20230830	164600	1180318119	1899	1899	1899	1899	0
177	20230830	164500	1180318119	1899	1899	1899	1899	0
178	20230830	164400	1180318119	1899	1899	1899	1899	0
179	20230830	164300	1180318119	1899	1899	1899	1899	0
180	20230830	164200	1180318119	1899	1899	1899	1899	0
181	20230830	164100	1180318119	1899	1899	1899	1899	0
182	20230830	164000	1180318119	1899	1899	1899	1899	13098
183	20230830	163900	1180318119	1899	1899	1899	1899	0
184	20230830	163800	1180318119	1899	1899	1899	1899	0
185	20230830	163700	1180318119	1899	1899	1899	1899	0
186	20230830	163600	1180318119	1899	1899	1899	1899	0
187	20230830	163500	1180318119	1899	1899	1899	1899	0
188	20230830	163400	1180318119	1899	1899	1899	1899	0
189	20230830	163300	1180318119	1899	1899	1899	1899	0
190	20230830	163200	1180318119	1899	1899	1899	1899	0
191	20230830	163100	1180318119	1899	1899	1899	1899	0
192	20230830	163000	1180318119	1899	1899	1899	1899	0
193	20230830	162900	1180318119	1899	1899	1899	1899	0
194	20230830	162800	1180318119	1899	1899	1899	1899	0
195	20230830	162700	1180318119	1899	1899	1899	1899	0
196	20230830	162600	1180318119	1899	1899	1899	1899	0
197	20230830	162500	1180318119	1899	1899	1899	1899	0
198	20230830	162400	1180318119	1899	1899	1899	1899	0
199	20230830	162300	1180318119	1899	1899	1899	1899	0
200	20230830	162200	1180318119	1899	1899	1899	1899	0
201	20230830	162100	1180318119	1899	1899	1899	1899	0
202	20230830	162000	1180318119	1899	1899	1899	1899	0
203	20230830	161900	1180318119	1899	1899	1899	1899	0
204	20230830	161800	1180318119	1899	1899	1899	1899	0
205	20230830	161700	1180318119	1899	1899	1899	1899	0
206	20230830	161600	1180318119	1899	1899	1899	1899	0
207	20230830	161500	1180318119	1899	1899	1899	1899	0
208	20230830	161400	1180318119	1899	1899	1899	1899	0
209	20230830	161300	1180318119	1899	1899	1899	1899	0
210	20230830	161200	1180318119	1899	1899	1899	1899	0
211	20230830	161100	1180318119	1899	1899	1899	1899	0
212	20230830	161000	1180318119	1899	1899	1899	1899	13098
213	20230830	160900	1180318119	1899	1899	1899	1899	0
214	20230830	160800	1180318119	1899	1899	1899	1899	0
215	20230830	160700	1180318119	1899	1899	1899	1899	0
216	20230830	160600	1180318119	1899	1899	1899	1899	0
217	20230830	160500	1180318119	1899	1899	1899	1899	0
218	20230830	160400	1180318119	1899	1899	1899	1899	0
219	20230830	160300	1180318119	1899	1899	1899	1899	0
220	20230830	160200	1180318119	1899	1899	1899	1899	0
221	20230830	160100	1180318119	1899	1899	1899	1899	0
222	20230830	160000	1180318119	1899	1899	1899	1899	0
223	20230830	155900	1180318119	1899	1899	1899	1899	0
224	20230830	155800	1180318119	1899	1899	1899	1899	0
225	20230830	155700	1180318119	1899	1899	1899	1899	0
226	20230830	155600	1180318119	1899	1899	1899	1899	0
227	20230830	155500	1180318119	1899	1899	1899	1899	0
228	20230830	155400	1180318119	1899	1899	1899	1899	0
229	20230830	155300	1180318119	1899	1899	1899	1899	0
230	20230830	155200	1180318119	1899	1899	1899	1899	0
231	20230830	155100	1180318119	1899	1899	1899	1899	0
232	20230830	155000	1180318119	1899	1899	1899	1899	0
233	20230830	154900	1180318119	1899	1899	1899	1899	0
234	20230830	154800	1180318119	1899	1899	1899	1899	0
235	20230830	154700	1180318119	1899	1899	1899	1899	0
236	20230830	154600	1180318119	1899	1899	1899	1899	0
237	20230830	154500	1180318119	1899	1899	1899	1899	0
238	20230830	154400	1180318119	1899	1899	1899	1899	0
239	20230830	154300	1180318119	1899	1899	1899	1899	0
240	20230830	154200	1180318119	1899	1899	1899	1899	0
241	20230830	154100	1180318119	1899	1899	1899	1899	0
242	20230830	154000	1180318119	1899	1899	1899	1899	13098
243	20230830	153900	1180318119	1899	1899	1899	1899	0
244	20230830	153800	1180318119	1899	1899	1899	1899	0
245	20230830	153700	1180318119	1899	1899	1899	1899	0
246	20230830	153600	1180318119	1899	1899	1899	1899	0
247	20230830	153500	1180318119	1899	1899	1899	1899	0
248	20230830	153400	1180318119	1899	1899	1899	1899	0
249	20230830	153300	1180318119	1899	1899	1899	1899	0
250	20230830	153200	1180318119	1899	1899	1899	1899	0
251	20230830	153100	1180318119	1899	1899	1899	1899	0
252	20230830	153000	1180318119	1899	1899	1899	1899	13098
253	20230830	152900	1155445017	1897	1897	1897	1897	0
254	20230830	152800	1155445017	1897	1897	1897	1897	0
255	20230830	152700	1155445017	1897	1897	1897	1897	0
256	20230830	152600	1155445017	1897	1897	1897	1897	0
257	20230830	152500	1155445017	1897	1897	1897	1897	0
258	20230830	152400	1155445017	1897	1897	1897	1897	0
259	20230830	152300	1155445017	1897	1897	1897	1897	0
260	20230830	152200	1155445017	1897	1897	1897	1897	0
261	20230830	152100	1155445017	1897	1897	1897	1897	0
262	20230830	152000	1155445017	1897	1897	1897	1897	0
263	20230830	151900	1155445017	1897	1889	1897	1889	4886
264	20230830	151800	1146199485	1889	1889	1889	1889	0
265	20230830	151700	1146199485	1889	1886	1889	1886	3963
266	20230830	151600	1138725261	1886	1886	1886	1886	1
267	20230830	151500	1138723375	1886	1886	1886	1886	252
268	20230830	151400	1138248103	1886	1884	1886	1884	17350
269	20230830	151300	1105558593	1884	1885	1886	1884	2454
270	20230830	151200	1100934849	1885	1885	1885	1885	739
271	20230830	151100	1099541834	1885	1889	1889	1885	10397
272	20230830	151000	1079934994	1889	1890	1890	1889	1005
273	20230830	150900	1078035549	1890	1890	1890	1890	0
274	20230830	150800	1078035549	1890	1890	1890	1890	5
275	20230830	150700	1078026099	1890	1888	1890	1887	1430
276	20230830	150600	1075326533	1890	1890	1890	1890	0
277	20230830	150500	1075326533	1890	1890	1890	1890	0
278	20230830	150400	1075326533	1890	1890	1890	1890	1199
279	20230830	150300	1073060423	1890	1890	1890	1890	0
280	20230830	150200	1073060423	1890	1890	1890	1890	0
281	20230830	150100	1073060423	1890	1890	1890	1890	0
282	20230830	150000	1073060423	1890	1890	1890	1890	0
283	20230830	145900	1073060423	1890	1890	1890	1890	0
284	20230830	145800	1073060423	1890	1890	1890	1890	207
285	20230830	145700	1072669193	1890	1890	1890	1890	704
286	20230830	145600	1071338633	1890	1891	1891	1890	500
287	20230830	145500	1070393533	1890	1890	1890	1890	0
288	20230830	145400	1070393533	1890	1890	1890	1890	0
289	20230830	145300	1070393533	1890	1890	1890	1890	0
290	20230830	145200	1070393533	1890	1890	1890	1890	150
291	20230830	145100	1070110033	1890	1890	1890	1890	0
292	20230830	145000	1070110033	1890	1890	1890	1890	0
293	20230830	144900	1070110033	1890	1893	1893	1890	19000
294	20230830	144800	1034199614	1894	1894	1894	1894	678
295	20230830	144700	1032915482	1894	1894	1894	1894	250
296	20230830	144600	1032441982	1893	1893	1893	1893	0
297	20230830	144500	1032441982	1893	1893	1893	1893	0
298	20230830	144400	1032441982	1893	1893	1893	1893	0
299	20230830	144300	1032441982	1893	1893	1893	1893	0
300	20230830	144200	1032441982	1893	1893	1893	1893	0
301	20230830	144100	1032441982	1893	1893	1893	1893	0
302	20230830	144000	1032441982	1893	1895	1895	1893	6893
303	20230830	143900	1019388949	1895	1895	1895	1895	2117
304	20230830	143800	1015377234	1895	1895	1895	1895	6167
305	20230830	143700	1003690769	1896	1896	1896	1896	0
306	20230830	143600	1003690769	1896	1896	1896	1896	5
307	20230830	143500	1003681289	1896	1896	1896	1896	0
308	20230830	143400	1003681289	1896	1895	1896	1895	274
309	20230830	143300	1003161822	1895	1892	1895	1890	24670
310	20230830	143200	956463949	1892	1891	1892	1891	810
311	20230830	143100	954932034	1890	1890	1890	1890	877
312	20230830	143000	953274504	1887	1887	1887	1887	0
313	20230830	142900	953274504	1887	1887	1887	1887	0
314	20230830	142800	953274504	1887	1889	1889	1887	2700
315	20230830	142700	948176918	1889	1889	1889	1889	0
316	20230830	142600	948176918	1889	1890	1890	1889	252
317	20230830	142500	947700888	1890	1890	1890	1890	300
318	20230830	142400	947133888	1890	1892	1892	1890	9416
319	20230830	142300	929334648	1892	1892	1892	1892	1
320	20230830	142200	929332756	1892	1892	1892	1892	50
321	20230830	142100	929238156	1892	1892	1892	1892	0
322	20230830	142000	929238156	1892	1892	1892	1892	0
323	20230830	141900	929238156	1892	1892	1892	1892	500
324	20230830	141800	928292156	1892	1892	1892	1892	1500
325	20230830	141700	925454156	1892	1892	1892	1892	0
326	20230830	141600	925454156	1892	1892	1892	1892	2
327	20230830	141500	925450372	1890	1890	1890	1890	2550
328	20230830	141400	920630872	1892	1892	1892	1892	400
329	20230830	141300	919874072	1892	1892	1892	1890	2500
330	20230830	141200	915147193	1892	1892	1892	1892	600
331	20230830	141100	914011993	1893	1893	1893	1893	0
332	20230830	141000	914011993	1893	1893	1893	1893	564
333	20230830	140900	912944341	1893	1893	1893	1893	300
334	20230830	140800	912376441	1893	1893	1893	1893	1
335	20230830	140700	912374548	1893	1893	1893	1893	0
336	20230830	140600	912374548	1893	1893	1893	1893	8
337	20230830	140500	912359404	1894	1894	1894	1894	200
338	20230830	140400	911980604	1894	1894	1894	1894	69
339	20230830	140300	911849918	1895	1895	1895	1895	1000
340	20230830	140200	909954918	1895	1895	1895	1895	1
341	20230830	140100	909953023	1895	1895	1895	1895	1
342	20230830	140000	909951128	1895	1895	1895	1895	333
343	20230830	135900	909320093	1895	1895	1895	1895	0
344	20230830	135800	909320093	1895	1895	1895	1895	454
345	20230830	135700	908459763	1895	1895	1895	1895	0
346	20230830	135600	908459763	1895	1895	1895	1895	2
347	20230830	135500	908455973	1892	1891	1892	1891	806
348	20230830	135400	906931571	1892	1892	1892	1892	9
349	20230830	135300	906914543	1892	1892	1892	1892	5
350	20230830	135200	906905083	1890	1890	1890	1890	0
351	20230830	135100	906905083	1890	1890	1890	1890	0
352	20230830	135000	906905083	1890	1890	1890	1890	555
353	20230830	134900	905856133	1888	1888	1888	1888	0
354	20230830	134800	905856133	1888	1892	1892	1888	192
355	20230830	134700	905493254	1893	1896	1896	1893	197
356	20230830	134600	905120018	1896	1890	1896	1887	1288
357	20230830	134500	902689439	1887	1887	1887	1887	50
358	20230830	134400	902595089	1897	1887	1897	1887	1124
359	20230830	134300	900474061	1897	1897	1897	1897	3
360	20230830	134200	900468370	1897	1897	1897	1897	4
361	20230830	134100	900460782	1897	1890	1897	1886	11003
362	20230830	134000	879691005	1888	1894	1894	1888	10000
363	20230830	133900	860787324	1894	1894	1894	1894	0
364	20230830	133800	860787324	1894	1894	1894	1894	670
365	20230830	133700	859518344	1894	1894	1894	1894	0
366	20230830	133600	859518344	1894	1894	1894	1894	500
367	20230830	133500	858571344	1895	1895	1895	1895	0
368	20230830	133400	858571344	1895	1895	1895	1895	0
369	20230830	133300	858571344	1895	1895	1895	1895	4
370	20230830	133200	858563764	1895	1895	1895	1895	0
371	20230830	133100	858563764	1895	1894	1895	1893	679
372	20230830	133000	857277165	1895	1895	1895	1895	0
373	20230830	132900	857277165	1895	1894	1895	1894	531
374	20230830	132800	856271449	1895	1895	1895	1895	100
375	20230830	132700	856081949	1895	1895	1895	1895	500
376	20230830	132600	855134449	1895	1895	1895	1895	9987
377	20230830	132500	836209084	1899	1899	1899	1899	0
378	20230830	132400	836209084	1899	1899	1899	1899	1
379	20230830	132300	836207185	1896	1896	1896	1896	609
380	20230830	132200	835052521	1899	1899	1899	1899	0
381	20230830	132100	835052521	1899	1899	1899	1899	0
382	20230830	132000	835052521	1899	1899	1899	1899	23
383	20230830	131900	835008844	1899	1899	1899	1899	0
384	20230830	131800	835008844	1899	1899	1899	1899	0
385	20230830	131700	835008844	1899	1899	1899	1899	215
386	20230830	131600	834600559	1895	1895	1895	1895	0
387	20230830	131500	834600559	1895	1895	1895	1895	0
388	20230830	131400	834600559	1895	1896	1896	1895	4000
389	20230830	131300	827017195	1896	1896	1896	1896	999
390	20230830	131200	825123091	1896	1896	1896	1896	5
391	20230830	131100	825113611	1897	1897	1897	1897	0
392	20230830	131000	825113611	1897	1897	1897	1897	340
393	20230830	130900	824468631	1896	1896	1896	1896	0
394	20230830	130800	824468631	1896	1896	1896	1896	14
395	20230830	130700	824442087	1896	1896	1896	1896	451
396	20230830	130600	823586991	1894	1894	1894	1894	2000
397	20230830	130500	819798991	1894	1894	1894	1894	0
398	20230830	130400	819798991	1894	1894	1894	1894	0
399	20230830	130300	819798991	1894	1894	1894	1894	33
400	20230830	130200	819736489	1894	1894	1894	1894	0
401	20230830	130100	819736489	1894	1894	1894	1894	0
402	20230830	130000	819736489	1894	1897	1899	1894	776
403	20230830	125900	818266429	1898	1899	1899	1898	301
404	20230830	125800	817695125	1898	1898	1900	1897	7
405	20230830	125700	817681837	1899	1896	1899	1896	211
406	20230830	125600	817281778	1896	1896	1896	1896	0
407	20230830	125500	817281778	1896	1898	1898	1895	3271
408	20230830	125400	811080051	1899	1899	1899	1899	0
409	20230830	125300	811080051	1899	1899	1899	1899	10
410	20230830	125200	811061061	1900	1900	1900	1900	0
411	20230830	125100	811061061	1900	1900	1900	1900	0
412	20230830	125000	811061061	1900	1898	1900	1898	15
413	20230830	124900	811032583	1897	1898	1898	1897	1293
414	20230830	124800	808579712	1898	1899	1899	1898	15981
415	20230830	124700	778247724	1899	1899	1899	1899	0
416	20230830	124600	778247724	1899	1899	1899	1899	1164
417	20230830	124500	776037288	1900	1901	1901	1900	2110
418	20230830	124400	772028040	1901	1902	1902	1901	210
419	20230830	124300	771628820	1902	1902	1902	1902	40
420	20230830	124200	771552740	1901	1901	1901	1901	150
421	20230830	124100	771267590	1901	1901	1901	1901	0
422	20230830	124000	771267590	1901	1901	1901	1901	0
423	20230830	123900	771267590	1901	1902	1902	1901	2453
424	20230830	123800	766604100	1901	1901	1901	1901	0
425	20230830	123700	766604100	1901	1901	1901	1901	0
426	20230830	123600	766604100	1901	1901	1901	1901	7
427	20230830	123500	766590793	1902	1903	1903	1902	941
428	20230830	123400	764800581	1903	1906	1906	1903	12
429	20230830	123300	764777715	1906	1906	1906	1906	50
430	20230830	123200	764682415	1906	1906	1906	1906	0
431	20230830	123100	764682415	1906	1906	1906	1906	35
432	20230830	123000	764615705	1906	1906	1906	1906	0
433	20230830	122900	764615705	1906	1906	1906	1906	100
434	20230830	122800	764425105	1906	1906	1906	1906	0
435	20230830	122700	764425105	1906	1906	1906	1906	0
436	20230830	122600	764425105	1906	1906	1906	1906	0
437	20230830	122500	764425105	1906	1906	1906	1903	597
438	20230830	122400	763287592	1906	1905	1906	1905	726
439	20230830	122300	761904312	1905	1905	1905	1905	424
440	20230830	122200	761096592	1903	1903	1903	1903	0
441	20230830	122100	761096592	1903	1904	1904	1903	300
442	20230830	122000	760525682	1903	1903	1903	1903	0
443	20230830	121900	760525682	1903	1903	1903	1903	0
444	20230830	121800	760525682	1903	1903	1903	1903	1
445	20230830	121700	760523779	1903	1903	1903	1903	0
446	20230830	121600	760523779	1903	1903	1903	1903	0
447	20230830	121500	760523779	1903	1904	1904	1903	26
448	20230830	121400	760474300	1904	1904	1904	1904	0
449	20230830	121300	760474300	1904	1904	1904	1904	0
450	20230830	121200	760474300	1904	1904	1904	1904	161
451	20230830	121100	760167756	1903	1903	1903	1903	1
452	20230830	121000	760165853	1911	1911	1911	1911	0
453	20230830	120900	760165853	1911	1911	1911	1911	0
454	20230830	120800	760165853	1911	1911	1911	1911	0
455	20230830	120700	760165853	1911	1911	1911	1911	5
456	20230830	120600	760156298	1902	1909	1909	1902	11
457	20230830	120500	760135348	1911	1911	1911	1911	0
458	20230830	120400	760135348	1911	1910	1911	1909	74
459	20230830	120300	759994023	1909	1909	1909	1909	100
460	20230830	120200	759803123	1909	1909	1909	1909	0
461	20230830	120100	759803123	1909	1909	1909	1909	0
462	20230830	120000	759803123	1909	1909	1909	1900	1105
463	20230830	115900	757702438	1909	1909	1909	1909	1
464	20230830	115800	757700529	1901	1902	1902	1901	1640
465	20230830	115700	754581389	1902	1904	1904	1902	8479
466	20230830	115600	738450599	1908	1909	1909	1908	2
467	20230830	115500	738446782	1908	1908	1908	1908	0
468	20230830	115400	738446782	1908	1906	1908	1906	717
469	20230830	115300	737079568	1906	1906	1906	1906	141
470	20230830	115200	736810822	1907	1907	1907	1907	634
471	20230830	115100	735601784	1907	1907	1907	1907	268
472	20230830	115000	735090708	1908	1908	1908	1908	7
473	20230830	114900	735077352	1910	1909	1910	1909	88
474	20230830	114800	734909305	1907	1907	1907	1907	554
475	20230830	114700	733852827	1913	1913	1913	1913	0
476	20230830	114600	733852827	1913	1913	1913	1913	0
477	20230830	114500	733852827	1913	1913	1913	1913	0
478	20230830	114400	733852827	1913	1913	1913	1913	0
479	20230830	114300	733852827	1913	1913	1913	1913	0
480	20230830	114200	733852827	1913	1913	1913	1913	0
481	20230830	114100	733852827	1913	1910	1913	1910	20
482	20230830	114000	733814603	1910	1910	1910	1910	0
483	20230830	113900	733814603	1910	1905	1910	1905	2
484	20230830	113800	733810788	1902	1902	1902	1902	0
485	20230830	113700	733810788	1902	1902	1902	1902	0
486	20230830	113600	733810788	1902	1907	1907	1902	297
487	20230830	113500	733245659	1908	1909	1909	1908	2
488	20230830	113400	733241842	1910	1910	1910	1910	268
489	20230830	113300	732729962	1910	1910	1910	1910	15
490	20230830	113200	732701312	1910	1909	1910	1902	3168
491	20230830	113100	726675729	1901	1901	1901	1901	0
492	20230830	113000	726675729	1901	1903	1903	1901	1000
493	20230830	112900	724773707	1910	1910	1910	1910	0
494	20230830	112800	724773707	1910	1900	1910	1900	4811
495	20230830	112700	715623366	1909	1909	1909	1909	100
496	20230830	112600	715432466	1909	1901	1909	1900	876
497	20230830	112500	713767184	1901	1902	1902	1901	6623
498	20230830	112400	701170862	1904	1908	1908	1904	3737
499	20230830	112300	694051870	1909	1909	1909	1909	5
500	20230830	112200	694042325	1909	1909	1909	1909	1
501	20230830	112100	694040416	1908	1910	1910	1908	2124
502	20230830	112000	689985974	1910	1910	1910	1910	2120
503	20230830	111900	685936774	1914	1914	1914	1914	20
504	20230830	111800	685898494	1914	1914	1914	1914	4
505	20230830	111700	685890838	1914	1911	1914	1911	1635
506	20230830	111600	682763490	1911	1910	1911	1910	10
507	20230830	111500	682744388	1909	1903	1909	1903	13233
508	20230830	111400	657528632	1902	1902	1902	1902	1
509	20230830	111300	657526730	1904	1904	1904	1904	219
510	20230830	111200	657109754	1904	1903	1904	1902	1327
511	20230830	111100	654584848	1902	1902	1902	1902	96
512	20230830	111000	654402256	1902	1902	1902	1902	1799
513	20230830	110900	650980558	1901	1901	1901	1900	756
514	20230830	110800	649543403	1900	1900	1900	1900	790
515	20230830	110700	648042403	1901	1900	1901	1900	5967
516	20230830	110600	636704344	1899	1899	1899	1899	909
517	20230830	110500	634978153	1898	1898	1898	1898	200
518	20230830	110400	634598553	1898	1899	1899	1898	113
519	20230830	110300	634383967	1898	1898	1898	1898	190
520	20230830	110200	634023347	1898	1895	1898	1895	4119
521	20230830	110100	626217811	1894	1894	1894	1894	1915
522	20230830	110000	622590801	1893	1892	1893	1892	2556
523	20230830	105900	617752814	1892	1893	1893	1892	6645
524	20230830	105800	605177009	1894	1894	1894	1894	0
525	20230830	105700	605177009	1894	1894	1894	1894	10
526	20230830	105600	605158069	1894	1887	1895	1887	6601
527	20230830	105500	592655078	1886	1891	1891	1886	10988
528	20230830	105400	571908673	1887	1891	1891	1887	7205
529	20230830	105300	558302388	1891	1891	1891	1891	1217
530	20230830	105200	556001041	1890	1890	1891	1890	3282
531	20230830	105100	549796212	1890	1891	1892	1890	3426
532	20230830	105000	543317665	1892	1892	1892	1892	160
533	20230830	104900	543014945	1892	1892	1892	1892	2541
534	20230830	104800	538207373	1893	1893	1893	1893	0
535	20230830	104700	538207373	1893	1893	1893	1892	2451
536	20230830	104600	533568425	1893	1893	1893	1893	895
537	20230830	104500	531874190	1894	1893	1894	1893	93
538	20230830	104400	531698139	1893	1894	1894	1893	4674
539	20230830	104300	522846474	1894	1894	1894	1894	49
540	20230830	104200	522753668	1895	1895	1895	1895	12
541	20230830	104100	522730928	1895	1895	1895	1895	0
542	20230830	104000	522730928	1895	1895	1895	1895	0
543	20230830	103900	522730928	1895	1895	1895	1895	362
544	20230830	103800	522044938	1895	1895	1895	1895	2405
545	20230830	103700	517487463	1895	1894	1895	1894	5306
546	20230830	103600	507434346	1894	1894	1894	1894	2
547	20230830	103500	507430558	1894	1894	1894	1894	0
548	20230830	103400	507430558	1894	1894	1894	1894	1
549	20230830	103300	507428664	1887	1886	1887	1886	181
550	20230830	103200	507087268	1886	1894	1894	1886	15720
551	20230830	103100	477388551	1894	1894	1894	1894	799
552	20230830	103000	475875245	1894	1894	1894	1894	1663
553	20230830	102900	472725523	1898	1898	1898	1898	0
554	20230830	102800	472725523	1898	1897	1898	1897	6
555	20230830	102700	472714136	1895	1895	1895	1895	309
556	20230830	102600	472128581	1894	1895	1895	1894	16484
557	20230830	102500	440906305	1895	1896	1896	1895	451
558	20230830	102400	440051460	1896	1899	1900	1896	2442
559	20230830	102300	435415506	1897	1897	1897	1897	146
560	20230830	102200	435138544	1898	1898	1898	1898	203
561	20230830	102100	434753250	1898	1898	1898	1898	458
562	20230830	102000	433883966	1898	1898	1898	1898	197
563	20230830	101900	433510060	1899	1898	1899	1898	597
564	20230830	101800	432376754	1899	1899	1900	1899	382
565	20230830	101700	431651335	1899	1901	1901	1899	101
566	20230830	101600	431459336	1901	1901	1901	1901	92
567	20230830	101500	431284444	1902	1900	1902	1894	8171
568	20230830	101400	415785356	1900	1899	1900	1899	118
569	20230830	101300	415561256	1897	1900	1900	1897	1050
570	20230830	101200	413566556	1900	1900	1900	1900	1
571	20230830	101100	413564656	1900	1896	1900	1896	80
572	20230830	101000	413412972	1895	1900	1900	1895	918
573	20230830	100900	411673066	1900	1899	1900	1899	1748
574	20230830	100800	408352310	1896	1896	1896	1896	500
575	20230830	100700	407404310	1895	1895	1895	1895	500
576	20230830	100600	406456810	1893	1893	1893	1893	1000
577	20230830	100500	404563810	1890	1893	1893	1886	11081
578	20230830	100400	383633717	1893	1893	1893	1890	11879
579	20230830	100300	361170547	1893	1893	1893	1893	2570
580	20230830	100200	356305537	1893	1893	1893	1893	300
581	20230830	100100	355737637	1893	1893	1893	1893	200
582	20230830	100000	355359037	1893	1894	1894	1893	500
583	20230830	095900	354412250	1893	1898	1900	1893	1230
584	20230830	095800	352078327	1892	1894	1894	1892	1246
585	20230830	095700	349719662	1893	1894	1894	1893	1240
586	20230830	095600	347371568	1894	1894	1894	1894	18
587	20230830	095500	347337476	1893	1894	1894	1893	131
588	20230830	095400	347089483	1902	1900	1902	1900	2630
589	20230830	095300	342088638	1896	1896	1896	1896	100
590	20230830	095200	341899038	1895	1895	1895	1895	500
591	20230830	095100	340951538	1891	1891	1891	1891	44
592	20230830	095000	340868334	1890	1895	1895	1890	5694
593	20230830	094900	330097109	1895	1895	1895	1895	100
594	20230830	094800	329907609	1902	1902	1902	1902	1
595	20230830	094700	329905707	1895	1895	1895	1895	0
596	20230830	094600	329905707	1895	1898	1898	1891	19000
597	20230830	094500	293926344	1902	1902	1902	1899	1299
598	20230830	094400	291459534	1896	1897	1897	1896	2097
599	20230830	094300	287482476	1897	1902	1902	1897	854
600	20230830	094200	285861054	1903	1903	1903	1903	0
601	20230830	094100	285861054	1903	1903	1903	1903	50
602	20230830	094000	285765904	1903	1903	1903	1903	0
603	20230830	093900	285765904	1903	1903	1903	1903	0
604	20230830	093800	285765904	1903	1903	1903	1903	0
605	20230830	093700	285765904	1903	1903	1903	1898	486
606	20230830	093600	284843346	1897	1897	1897	1897	5
607	20230830	093500	284833861	1896	1898	1898	1896	2630
608	20230830	093400	279847238	1896	1899	1899	1896	760
609	20230830	093300	278405317	1904	1900	1904	1900	1412
610	20230830	093200	275722513	1900	1904	1904	1900	259
611	20230830	093100	275230321	1904	1898	1904	1891	5728
612	20230830	093000	264380715	1895	1898	1898	1895	2041
613	20230830	092900	260511397	1898	1894	1898	1889	15207
614	20230830	092800	231759013	1898	1898	1898	1898	5
615	20230830	092700	231749523	1900	1900	1900	1893	2511
616	20230830	092600	226996123	1905	1905	1905	1905	10
617	20230830	092500	226977073	1907	1904	1907	1891	25587
618	20230830	092400	178467982	1904	1904	1904	1904	2390
619	20230830	092300	173917422	1908	1908	1908	1908	1
620	20230830	092200	173915514	1909	1909	1909	1909	30
621	20230830	092100	173858244	1902	1909	1909	1902	1253
622	20230830	092000	171469137	1909	1909	1909	1909	1
623	20230830	091900	171467228	1900	1909	1909	1900	4258
624	20230830	091800	163363600	1910	1911	1911	1910	2119
625	20230830	091700	159316230	1911	1911	1911	1910	261
626	20230830	091600	158817531	1911	1912	1912	1911	712
627	20230830	091500	157456397	1912	1912	1912	1912	90
628	20230830	091400	157284317	1912	1915	1915	1911	416
629	20230830	091300	156488021	1915	1916	1916	1915	4
630	20230830	091200	156480360	1915	1917	1917	1915	504
631	20230830	091100	155514195	1918	1919	1919	1918	15
632	20230830	091000	155485424	1920	1918	1920	1918	197
633	20230830	090900	155107232	1900	1901	1917	1900	4645
634	20230830	090800	146248861	1900	1901	1901	1900	6819
635	20230830	090700	133292551	1899	1917	1917	1895	26781
636	20230830	090600	82345690	1916	1902	1916	1902	5623
637	20230830	090500	71596324	1901	1908	1908	1900	7762
638	20230830	090400	56841989	1907	1902	1907	1898	13006
639	20230830	090300	32072042	1902	1904	1905	1895	3510
640	20230830	090200	25415195	1896	1898	1900	1896	2176
641	20230830	090100	21286049	1900	1907	1910	1900	1121
642	20230830	090000	19155336	1905	1894	1905	1894	9804