KissMeData/339950/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	204400	227708727	1925	1925	1925	1925	2151
3	20230811	204300	227708727	1925	1925	1925	1925	0
4	20230811	204200	227708727	1925	1925	1925	1925	0
5	20230811	204100	227708727	1925	1925	1925	1925	0
6	20230811	204000	227708727	1925	1925	1925	1925	0
7	20230811	203900	227708727	1925	1925	1925	1925	0
8	20230811	203800	227708727	1925	1925	1925	1925	0
9	20230811	203700	227708727	1925	1925	1925	1925	0
10	20230811	203600	227708727	1925	1925	1925	1925	0
11	20230811	203500	227708727	1925	1925	1925	1925	0
12	20230811	203400	227708727	1925	1925	1925	1925	0
13	20230811	203300	227708727	1925	1925	1925	1925	0
14	20230811	203200	227708727	1925	1925	1925	1925	0
15	20230811	203100	227708727	1925	1925	1925	1925	0
16	20230811	203000	227708727	1925	1925	1925	1925	0
17	20230811	202900	227708727	1925	1925	1925	1925	0
18	20230811	202800	227708727	1925	1925	1925	1925	0
19	20230811	202700	227708727	1925	1925	1925	1925	0
20	20230811	202600	227708727	1925	1925	1925	1925	0
21	20230811	202500	227708727	1925	1925	1925	1925	0
22	20230811	202400	227708727	1925	1925	1925	1925	0
23	20230811	202300	227708727	1925	1925	1925	1925	0
24	20230811	202200	227708727	1925	1925	1925	1925	0
25	20230811	202100	227708727	1925	1925	1925	1925	0
26	20230811	202000	227708727	1925	1925	1925	1925	0
27	20230811	201900	227708727	1925	1925	1925	1925	0
28	20230811	201800	227708727	1925	1925	1925	1925	0
29	20230811	201700	227708727	1925	1925	1925	1925	0
30	20230811	201600	227708727	1925	1925	1925	1925	0
31	20230811	201500	227708727	1925	1925	1925	1925	0
32	20230811	201400	227708727	1925	1925	1925	1925	2151
33	20230811	201300	227708727	1925	1925	1925	1925	0
34	20230811	201200	227708727	1925	1925	1925	1925	0
35	20230811	201100	227708727	1925	1925	1925	1925	0
36	20230811	201000	227708727	1925	1925	1925	1925	0
37	20230811	200900	227708727	1925	1925	1925	1925	0
38	20230811	200800	227708727	1925	1925	1925	1925	0
39	20230811	200700	227708727	1925	1925	1925	1925	0
40	20230811	200600	227708727	1925	1925	1925	1925	0
41	20230811	200500	227708727	1925	1925	1925	1925	0
42	20230811	200400	227708727	1925	1925	1925	1925	0
43	20230811	200300	227708727	1925	1925	1925	1925	0
44	20230811	200200	227708727	1925	1925	1925	1925	0
45	20230811	200100	227708727	1925	1925	1925	1925	0
46	20230811	200000	227708727	1925	1925	1925	1925	0
47	20230811	195900	227708727	1925	1925	1925	1925	0
48	20230811	195800	227708727	1925	1925	1925	1925	0
49	20230811	195700	227708727	1925	1925	1925	1925	0
50	20230811	195600	227708727	1925	1925	1925	1925	0
51	20230811	195500	227708727	1925	1925	1925	1925	0
52	20230811	195400	227708727	1925	1925	1925	1925	0
53	20230811	195300	227708727	1925	1925	1925	1925	0
54	20230811	195200	227708727	1925	1925	1925	1925	0
55	20230811	195100	227708727	1925	1925	1925	1925	0
56	20230811	195000	227708727	1925	1925	1925	1925	0
57	20230811	194900	227708727	1925	1925	1925	1925	0
58	20230811	194800	227708727	1925	1925	1925	1925	0
59	20230811	194700	227708727	1925	1925	1925	1925	0
60	20230811	194600	227708727	1925	1925	1925	1925	0
61	20230811	194500	227708727	1925	1925	1925	1925	0
62	20230811	194400	227708727	1925	1925	1925	1925	2151
63	20230811	194300	227708727	1925	1925	1925	1925	0
64	20230811	194200	227708727	1925	1925	1925	1925	0
65	20230811	194100	227708727	1925	1925	1925	1925	0
66	20230811	194000	227708727	1925	1925	1925	1925	0
67	20230811	193900	227708727	1925	1925	1925	1925	0
68	20230811	193800	227708727	1925	1925	1925	1925	0
69	20230811	193700	227708727	1925	1925	1925	1925	0
70	20230811	193600	227708727	1925	1925	1925	1925	0
71	20230811	193500	227708727	1925	1925	1925	1925	0
72	20230811	193400	227708727	1925	1925	1925	1925	0
73	20230811	193300	227708727	1925	1925	1925	1925	0
74	20230811	193200	227708727	1925	1925	1925	1925	0
75	20230811	193100	227708727	1925	1925	1925	1925	0
76	20230811	193000	227708727	1925	1925	1925	1925	0
77	20230811	192900	227708727	1925	1925	1925	1925	0
78	20230811	192800	227708727	1925	1925	1925	1925	0
79	20230811	192700	227708727	1925	1925	1925	1925	0
80	20230811	192600	227708727	1925	1925	1925	1925	0
81	20230811	192500	227708727	1925	1925	1925	1925	0
82	20230811	192400	227708727	1925	1925	1925	1925	0
83	20230811	192300	227708727	1925	1925	1925	1925	0
84	20230811	192200	227708727	1925	1925	1925	1925	0
85	20230811	192100	227708727	1925	1925	1925	1925	0
86	20230811	192000	227708727	1925	1925	1925	1925	0
87	20230811	191900	227708727	1925	1925	1925	1925	0
88	20230811	191800	227708727	1925	1925	1925	1925	0
89	20230811	191700	227708727	1925	1925	1925	1925	0
90	20230811	191600	227708727	1925	1925	1925	1925	0
91	20230811	191500	227708727	1925	1925	1925	1925	0
92	20230811	191400	227708727	1925	1925	1925	1925	2151
93	20230811	191300	227708727	1925	1925	1925	1925	0
94	20230811	191200	227708727	1925	1925	1925	1925	0
95	20230811	191100	227708727	1925	1925	1925	1925	0
96	20230811	191000	227708727	1925	1925	1925	1925	0
97	20230811	190900	227708727	1925	1925	1925	1925	0
98	20230811	190800	227708727	1925	1925	1925	1925	0
99	20230811	190700	227708727	1925	1925	1925	1925	0
100	20230811	190600	227708727	1925	1925	1925	1925	0
101	20230811	190500	227708727	1925	1925	1925	1925	0
102	20230811	190400	227708727	1925	1925	1925	1925	0
103	20230811	190300	227708727	1925	1925	1925	1925	0
104	20230811	190200	227708727	1925	1925	1925	1925	0
105	20230811	190100	227708727	1925	1925	1925	1925	0
106	20230811	190000	227708727	1925	1925	1925	1925	0
107	20230811	185900	227708727	1925	1925	1925	1925	0
108	20230811	185800	227708727	1925	1925	1925	1925	0
109	20230811	185700	227708727	1925	1925	1925	1925	0
110	20230811	185600	227708727	1925	1925	1925	1925	0
111	20230811	185500	227708727	1925	1925	1925	1925	0
112	20230811	185400	227708727	1925	1925	1925	1925	0
113	20230811	185300	227708727	1925	1925	1925	1925	0
114	20230811	185200	227708727	1925	1925	1925	1925	0
115	20230811	185100	227708727	1925	1925	1925	1925	0
116	20230811	185000	227708727	1925	1925	1925	1925	0
117	20230811	184900	227708727	1925	1925	1925	1925	0
118	20230811	184800	227708727	1925	1925	1925	1925	0
119	20230811	184700	227708727	1925	1925	1925	1925	0
120	20230811	184600	227708727	1925	1925	1925	1925	0
121	20230811	184500	227708727	1925	1925	1925	1925	0
122	20230811	184400	227708727	1925	1925	1925	1925	2151
123	20230811	184300	227708727	1925	1925	1925	1925	0
124	20230811	184200	227708727	1925	1925	1925	1925	0
125	20230811	184100	227708727	1925	1925	1925	1925	0
126	20230811	184000	227708727	1925	1925	1925	1925	0
127	20230811	183900	227708727	1925	1925	1925	1925	0
128	20230811	183800	227708727	1925	1925	1925	1925	0
129	20230811	183700	227708727	1925	1925	1925	1925	0
130	20230811	183600	227708727	1925	1925	1925	1925	0
131	20230811	183500	227708727	1925	1925	1925	1925	0
132	20230811	183400	227708727	1925	1925	1925	1925	0
133	20230811	183300	227708727	1925	1925	1925	1925	0
134	20230811	183200	227708727	1925	1925	1925	1925	0
135	20230811	183100	227708727	1925	1925	1925	1925	0
136	20230811	183000	227708727	1925	1925	1925	1925	0
137	20230811	182900	227708727	1925	1925	1925	1925	0
138	20230811	182800	227708727	1925	1925	1925	1925	0
139	20230811	182700	227708727	1925	1925	1925	1925	0
140	20230811	182600	227708727	1925	1925	1925	1925	0
141	20230811	182500	227708727	1925	1925	1925	1925	0
142	20230811	182400	227708727	1925	1925	1925	1925	0
143	20230811	182300	227708727	1925	1925	1925	1925	0
144	20230811	182200	227708727	1925	1925	1925	1925	0
145	20230811	182100	227708727	1925	1925	1925	1925	0
146	20230811	182000	227708727	1925	1925	1925	1925	0
147	20230811	181900	227708727	1925	1925	1925	1925	0
148	20230811	181800	227708727	1925	1925	1925	1925	0
149	20230811	181700	227708727	1925	1925	1925	1925	0
150	20230811	181600	227708727	1925	1925	1925	1925	0
151	20230811	181500	227708727	1925	1925	1925	1925	0
152	20230811	181400	227708727	1925	1925	1925	1925	2151
153	20230811	181300	227708727	1925	1925	1925	1925	0
154	20230811	181200	227708727	1925	1925	1925	1925	0
155	20230811	181100	227708727	1925	1925	1925	1925	0
156	20230811	181000	227708727	1925	1925	1925	1925	0
157	20230811	180900	227708727	1925	1925	1925	1925	0
158	20230811	180800	227708727	1925	1925	1925	1925	0
159	20230811	180700	227708727	1925	1925	1925	1925	0
160	20230811	180600	227708727	1925	1925	1925	1925	0
161	20230811	180500	227708727	1925	1925	1925	1925	0
162	20230811	180400	227708727	1925	1925	1925	1925	0
163	20230811	180300	227708727	1925	1925	1925	1925	0
164	20230811	180200	227708727	1925	1925	1925	1925	0
165	20230811	180100	227708727	1925	1925	1925	1925	0
166	20230811	180000	227708727	1925	1925	1925	1925	0
167	20230811	175900	227708727	1925	1925	1925	1925	0
168	20230811	175800	227708727	1925	1925	1925	1925	0
169	20230811	175700	227708727	1925	1925	1925	1925	0
170	20230811	175600	227708727	1925	1925	1925	1925	0
171	20230811	175500	227708727	1925	1925	1925	1925	0
172	20230811	175400	227708727	1925	1925	1925	1925	0
173	20230811	175300	227708727	1925	1925	1925	1925	0
174	20230811	175200	227708727	1925	1925	1925	1925	0
175	20230811	175100	227708727	1925	1925	1925	1925	0
176	20230811	175000	227708727	1925	1925	1925	1925	0
177	20230811	174900	227708727	1925	1925	1925	1925	0
178	20230811	174800	227708727	1925	1925	1925	1925	0
179	20230811	174700	227708727	1925	1925	1925	1925	0
180	20230811	174600	227708727	1925	1925	1925	1925	0
181	20230811	174500	227708727	1925	1925	1925	1925	0
182	20230811	174400	227708727	1925	1925	1925	1925	2151
183	20230811	174300	227708727	1925	1925	1925	1925	0
184	20230811	174200	227708727	1925	1925	1925	1925	0
185	20230811	174100	227708727	1925	1925	1925	1925	0
186	20230811	174000	227708727	1925	1925	1925	1925	0
187	20230811	173900	227708727	1925	1925	1925	1925	0
188	20230811	173800	227708727	1925	1925	1925	1925	0
189	20230811	173700	227708727	1925	1925	1925	1925	0
190	20230811	173600	227708727	1925	1925	1925	1925	0
191	20230811	173500	227708727	1925	1925	1925	1925	0
192	20230811	173400	227708727	1925	1925	1925	1925	0
193	20230811	173300	227708727	1925	1925	1925	1925	0
194	20230811	173200	227708727	1925	1925	1925	1925	0
195	20230811	173100	227708727	1925	1925	1925	1925	0
196	20230811	173000	227708727	1925	1925	1925	1925	0
197	20230811	172900	227708727	1925	1925	1925	1925	0
198	20230811	172800	227708727	1925	1925	1925	1925	0
199	20230811	172700	227708727	1925	1925	1925	1925	0
200	20230811	172600	227708727	1925	1925	1925	1925	0
201	20230811	172500	227708727	1925	1925	1925	1925	0
202	20230811	172400	227708727	1925	1925	1925	1925	0
203	20230811	172300	227708727	1925	1925	1925	1925	0
204	20230811	172200	227708727	1925	1925	1925	1925	0
205	20230811	172100	227708727	1925	1925	1925	1925	0
206	20230811	172000	227708727	1925	1925	1925	1925	0
207	20230811	171900	227708727	1925	1925	1925	1925	0
208	20230811	171800	227708727	1925	1925	1925	1925	0
209	20230811	171700	227708727	1925	1925	1925	1925	0
210	20230811	171600	227708727	1925	1925	1925	1925	0
211	20230811	171500	227708727	1925	1925	1925	1925	0
212	20230811	171400	227708727	1925	1925	1925	1925	2151
213	20230811	171300	227708727	1925	1925	1925	1925	0
214	20230811	171200	227708727	1925	1925	1925	1925	0
215	20230811	171100	227708727	1925	1925	1925	1925	0
216	20230811	171000	227708727	1925	1925	1925	1925	0
217	20230811	170900	227708727	1925	1925	1925	1925	0
218	20230811	170800	227708727	1925	1925	1925	1925	0
219	20230811	170700	227708727	1925	1925	1925	1925	0
220	20230811	170600	227708727	1925	1925	1925	1925	0
221	20230811	170500	227708727	1925	1925	1925	1925	0
222	20230811	170400	227708727	1925	1925	1925	1925	0
223	20230811	170300	227708727	1925	1925	1925	1925	0
224	20230811	170200	227708727	1925	1925	1925	1925	0
225	20230811	170100	227708727	1925	1925	1925	1925	0
226	20230811	170000	227708727	1925	1925	1925	1925	0
227	20230811	165900	227708727	1925	1925	1925	1925	0
228	20230811	165800	227708727	1925	1925	1925	1925	0
229	20230811	165700	227708727	1925	1925	1925	1925	0
230	20230811	165600	227708727	1925	1925	1925	1925	0
231	20230811	165500	227708727	1925	1925	1925	1925	0
232	20230811	165400	227708727	1925	1925	1925	1925	0
233	20230811	165300	227708727	1925	1925	1925	1925	0
234	20230811	165200	227708727	1925	1925	1925	1925	0
235	20230811	165100	227708727	1925	1925	1925	1925	0
236	20230811	165000	227708727	1925	1925	1925	1925	0
237	20230811	164900	227708727	1925	1925	1925	1925	0
238	20230811	164800	227708727	1925	1925	1925	1925	0
239	20230811	164700	227708727	1925	1925	1925	1925	0
240	20230811	164600	227708727	1925	1925	1925	1925	0
241	20230811	164500	227708727	1925	1925	1925	1925	0
242	20230811	164400	227708727	1925	1925	1925	1925	2151
243	20230811	164300	227708727	1925	1925	1925	1925	0
244	20230811	164200	227708727	1925	1925	1925	1925	0
245	20230811	164100	227708727	1925	1925	1925	1925	0
246	20230811	164000	227708727	1925	1925	1925	1925	0
247	20230811	163900	227708727	1925	1925	1925	1925	0
248	20230811	163800	227708727	1925	1925	1925	1925	0
249	20230811	163700	227708727	1925	1925	1925	1925	0
250	20230811	163600	227708727	1925	1925	1925	1925	0
251	20230811	163500	227708727	1925	1925	1925	1925	0
252	20230811	163400	227708727	1925	1925	1925	1925	0
253	20230811	163300	227708727	1925	1925	1925	1925	0
254	20230811	163200	227708727	1925	1925	1925	1925	0
255	20230811	163100	227708727	1925	1925	1925	1925	0
256	20230811	163000	227708727	1925	1925	1925	1925	0
257	20230811	162900	227708727	1925	1925	1925	1925	0
258	20230811	162800	227708727	1925	1925	1925	1925	0
259	20230811	162700	227708727	1925	1925	1925	1925	0
260	20230811	162600	227708727	1925	1925	1925	1925	0
261	20230811	162500	227708727	1925	1925	1925	1925	0
262	20230811	162400	227708727	1925	1925	1925	1925	0
263	20230811	162300	227708727	1925	1925	1925	1925	0
264	20230811	162200	227708727	1925	1925	1925	1925	0
265	20230811	162100	227708727	1925	1925	1925	1925	0
266	20230811	162000	227708727	1925	1925	1925	1925	0
267	20230811	161900	227708727	1925	1925	1925	1925	0
268	20230811	161800	227708727	1925	1925	1925	1925	0
269	20230811	161700	227708727	1925	1925	1925	1925	0
270	20230811	161600	227708727	1925	1925	1925	1925	0
271	20230811	161500	227708727	1925	1925	1925	1925	0
272	20230811	161400	227708727	1925	1925	1925	1925	2151
273	20230811	161300	227708727	1925	1925	1925	1925	0
274	20230811	161200	227708727	1925	1925	1925	1925	0
275	20230811	161100	227708727	1925	1925	1925	1925	0
276	20230811	161000	227708727	1925	1925	1925	1925	0
277	20230811	160900	227708727	1925	1925	1925	1925	0
278	20230811	160800	227708727	1925	1925	1925	1925	0
279	20230811	160700	227708727	1925	1925	1925	1925	0
280	20230811	160600	227708727	1925	1925	1925	1925	0
281	20230811	160500	227708727	1925	1925	1925	1925	0
282	20230811	160400	227708727	1925	1925	1925	1925	0
283	20230811	160300	227708727	1925	1925	1925	1925	0
284	20230811	160200	227708727	1925	1925	1925	1925	0
285	20230811	160100	227708727	1925	1925	1925	1925	0
286	20230811	160000	227708727	1925	1925	1925	1925	0
287	20230811	155900	227708727	1925	1925	1925	1925	0
288	20230811	155800	227708727	1925	1925	1925	1925	0
289	20230811	155700	227708727	1925	1925	1925	1925	0
290	20230811	155600	227708727	1925	1925	1925	1925	0
291	20230811	155500	227708727	1925	1925	1925	1925	0
292	20230811	155400	227708727	1925	1925	1925	1925	0
293	20230811	155300	227708727	1925	1925	1925	1925	0
294	20230811	155200	227708727	1925	1925	1925	1925	0
295	20230811	155100	227708727	1925	1925	1925	1925	0
296	20230811	155000	227708727	1925	1925	1925	1925	0
297	20230811	154900	227708727	1925	1925	1925	1925	0
298	20230811	154800	227708727	1925	1925	1925	1925	0
299	20230811	154700	227708727	1925	1925	1925	1925	0
300	20230811	154600	227708727	1925	1925	1925	1925	0
301	20230811	154500	227708727	1925	1925	1925	1925	0
302	20230811	154400	227708727	1925	1925	1925	1925	2151
303	20230811	154300	227708727	1925	1925	1925	1925	0
304	20230811	154200	227708727	1925	1925	1925	1925	0
305	20230811	154100	227708727	1925	1925	1925	1925	0
306	20230811	154000	227708727	1925	1925	1925	1925	0
307	20230811	153900	227708727	1925	1925	1925	1925	0
308	20230811	153800	227708727	1925	1925	1925	1925	0
309	20230811	153700	227708727	1925	1925	1925	1925	0
310	20230811	153600	227708727	1925	1925	1925	1925	0
311	20230811	153500	227708727	1925	1925	1925	1925	0
312	20230811	153400	227708727	1925	1925	1925	1925	0
313	20230811	153300	227708727	1925	1925	1925	1925	0
314	20230811	153200	227708727	1925	1925	1925	1925	0
315	20230811	153100	227708727	1925	1925	1925	1925	0
316	20230811	153000	227708727	1925	1925	1925	1925	2151
317	20230811	152900	223568052	1920	1920	1920	1920	0
318	20230811	152800	223568052	1920	1920	1920	1920	0
319	20230811	152700	223568052	1920	1920	1920	1920	0
320	20230811	152600	223568052	1920	1920	1920	1920	0
321	20230811	152500	223568052	1920	1920	1920	1920	0
322	20230811	152400	223568052	1920	1920	1920	1920	0
323	20230811	152300	223568052	1920	1920	1920	1920	0
324	20230811	152200	223568052	1920	1920	1920	1920	0
325	20230811	152100	223568052	1920	1920	1920	1920	0
326	20230811	152000	223568052	1920	1920	1920	1920	0
327	20230811	151900	223568052	1920	1922	1922	1920	917
328	20230811	151800	221805860	1922	1922	1922	1922	3
329	20230811	151700	221800094	1922	1922	1922	1922	0
330	20230811	151600	221800094	1922	1921	1922	1921	1000
331	20230811	151500	219878194	1922	1922	1922	1922	0
332	20230811	151400	219878194	1922	1918	1922	1918	616
333	20230811	151300	218695866	1922	1922	1922	1922	0
334	20230811	151200	218695866	1922	1922	1922	1922	0
335	20230811	151100	218695866	1922	1922	1922	1922	0
336	20230811	151000	218695866	1922	1922	1922	1922	0
337	20230811	150900	218695866	1922	1919	1922	1918	305
338	20230811	150800	218110661	1919	1920	1920	1919	20
339	20230811	150700	218072271	1914	1914	1914	1914	0
340	20230811	150600	218072271	1914	1921	1921	1914	3724
341	20230811	150500	210933268	1922	1921	1922	1921	100
342	20230811	150400	210741138	1921	1922	1922	1921	40
343	20230811	150300	210664288	1922	1922	1922	1922	0
344	20230811	150200	210664288	1922	1922	1922	1922	0
345	20230811	150100	210664288	1922	1922	1922	1922	0
346	20230811	150000	210664288	1922	1922	1922	1922	20
347	20230811	145900	210625848	1922	1921	1922	1921	50
348	20230811	145800	210529796	1921	1921	1921	1921	50
349	20230811	145700	210433746	1918	1919	1919	1918	363
350	20230811	145600	209737412	1921	1921	1921	1921	0
351	20230811	145500	209737412	1921	1919	1921	1919	1438
352	20230811	145400	206977790	1919	1917	1919	1917	1394
353	20230811	145300	204304492	1918	1918	1918	1918	0
354	20230811	145200	204304492	1918	1917	1918	1917	2248
355	20230811	145100	199994128	1917	1917	1917	1917	100
356	20230811	145000	199802428	1916	1915	1916	1915	1039
357	20230811	144900	197812153	1913	1913	1913	1913	716
358	20230811	144800	196442445	1915	1915	1915	1915	1
359	20230811	144700	196440530	1915	1915	1915	1915	2000
360	20230811	144600	192610530	1913	1913	1913	1913	0
361	20230811	144500	192610530	1913	1915	1915	1913	21
362	20230811	144400	192570354	1915	1915	1915	1915	0
363	20230811	144300	192570354	1915	1915	1915	1915	0
364	20230811	144200	192570354	1915	1915	1915	1915	0
365	20230811	144100	192570354	1915	1915	1915	1915	0
366	20230811	144000	192570354	1915	1915	1915	1915	1
367	20230811	143900	192568439	1915	1915	1915	1915	0
368	20230811	143800	192568439	1915	1915	1915	1915	0
369	20230811	143700	192568439	1915	1915	1915	1915	11
370	20230811	143600	192547374	1915	1913	1915	1913	50
371	20230811	143500	192451704	1914	1914	1914	1914	0
372	20230811	143400	192451704	1914	1914	1914	1914	0
373	20230811	143300	192451704	1914	1914	1914	1914	1000
374	20230811	143200	190537704	1911	1915	1915	1911	1327
375	20230811	143100	188000261	1917	1917	1917	1917	0
376	20230811	143000	188000261	1917	1917	1917	1917	0
377	20230811	142900	188000261	1917	1917	1917	1917	0
378	20230811	142800	188000261	1917	1917	1917	1917	0
379	20230811	142700	188000261	1917	1917	1917	1917	0
380	20230811	142600	188000261	1917	1917	1917	1917	0
381	20230811	142500	188000261	1917	1917	1917	1917	0
382	20230811	142400	188000261	1917	1917	1917	1917	200
383	20230811	142300	187616861	1917	1917	1917	1917	26
384	20230811	142200	187567019	1918	1918	1918	1918	0
385	20230811	142100	187567019	1918	1918	1918	1918	0
386	20230811	142000	187567019	1918	1918	1918	1918	0
387	20230811	141900	187567019	1918	1913	1918	1912	48
388	20230811	141800	187475151	1914	1914	1914	1914	0
389	20230811	141700	187475151	1914	1914	1914	1914	0
390	20230811	141600	187475151	1914	1914	1914	1914	0
391	20230811	141500	187475151	1914	1914	1914	1914	0
392	20230811	141400	187475151	1914	1914	1914	1914	0
393	20230811	141300	187475151	1914	1915	1915	1914	529
394	20230811	141200	186462317	1915	1915	1915	1915	0
395	20230811	141100	186462317	1915	1915	1915	1915	0
396	20230811	141000	186462317	1915	1915	1915	1915	0
397	20230811	140900	186462317	1915	1917	1917	1915	535
398	20230811	140800	185437378	1918	1919	1919	1918	113
399	20230811	140700	185220632	1920	1920	1920	1920	0
400	20230811	140600	185220632	1920	1920	1920	1920	139
401	20230811	140500	184953752	1922	1922	1922	1922	0
402	20230811	140400	184953752	1922	1922	1922	1922	1100
403	20230811	140300	182839552	1922	1922	1922	1922	552
404	20230811	140200	181778608	1922	1925	1925	1922	40
405	20230811	140100	181701701	1923	1923	1923	1923	200
406	20230811	140000	181317101	1924	1924	1924	1924	0
407	20230811	135900	181317101	1924	1925	1925	1924	99
408	20230811	135800	181126607	1925	1925	1925	1925	0
409	20230811	135700	181126607	1925	1925	1925	1925	0
410	20230811	135600	181126607	1925	1925	1925	1925	0
411	20230811	135500	181126607	1925	1925	1925	1925	0
412	20230811	135400	181126607	1925	1925	1925	1925	0
413	20230811	135300	181126607	1925	1925	1925	1925	0
414	20230811	135200	181126607	1925	1925	1925	1925	320
415	20230811	135100	180510607	1925	1925	1925	1924	879
416	20230811	135000	178819219	1927	1927	1927	1927	0
417	20230811	134900	178819219	1927	1927	1927	1927	0
418	20230811	134800	178819219	1927	1927	1927	1927	0
419	20230811	134700	178819219	1927	1927	1927	1927	181
420	20230811	134600	178470432	1928	1928	1928	1928	62
421	20230811	134500	178350896	1928	1928	1928	1928	0
422	20230811	134400	178350896	1928	1928	1928	1928	0
423	20230811	134300	178350896	1928	1928	1928	1928	0
424	20230811	134200	178350896	1928	1928	1928	1928	0
425	20230811	134100	178350896	1928	1928	1928	1928	0
426	20230811	134000	178350896	1928	1928	1928	1928	1
427	20230811	133900	178348968	1928	1930	1930	1928	528
428	20230811	133800	177329938	1930	1930	1930	1930	0
429	20230811	133700	177329938	1930	1930	1930	1930	0
430	20230811	133600	177329938	1930	1930	1930	1930	0
431	20230811	133500	177329938	1930	1930	1930	1930	1
432	20230811	133400	177328008	1930	1930	1930	1930	0
433	20230811	133300	177328008	1930	1930	1930	1930	10
434	20230811	133200	177308708	1930	1930	1930	1930	0
435	20230811	133100	177308708	1930	1930	1930	1930	0
436	20230811	133000	177308708	1930	1930	1930	1930	0
437	20230811	132900	177308708	1930	1930	1930	1930	0
438	20230811	132800	177308708	1930	1930	1930	1930	0
439	20230811	132700	177308708	1930	1930	1930	1930	1
440	20230811	132600	177306778	1930	1930	1930	1930	0
441	20230811	132500	177306778	1930	1930	1930	1930	500
442	20230811	132400	176341778	1927	1927	1927	1927	45
443	20230811	132300	176255063	1930	1930	1930	1930	0
444	20230811	132200	176255063	1930	1926	1930	1925	532
445	20230811	132100	175229401	1930	1926	1930	1926	303
446	20230811	132000	174645779	1926	1925	1926	1925	600
447	20230811	131900	173490279	1926	1926	1926	1926	0
448	20230811	131800	173490279	1926	1926	1926	1926	0
449	20230811	131700	173490279	1926	1926	1926	1926	10
450	20230811	131600	173471019	1925	1925	1925	1925	0
451	20230811	131500	173471019	1925	1925	1925	1925	0
452	20230811	131400	173471019	1925	1925	1925	1925	366
453	20230811	131300	172766469	1927	1927	1927	1927	0
454	20230811	131200	172766469	1927	1927	1927	1927	0
455	20230811	131100	172766469	1927	1927	1927	1927	0
456	20230811	131000	172766469	1927	1923	1927	1923	1622
457	20230811	130900	169645363	1924	1928	1928	1924	6088
458	20230811	130800	157922791	1928	1928	1928	1928	48
459	20230811	130700	157830247	1928	1930	1930	1928	1630
460	20230811	130600	154686979	1931	1931	1931	1931	1
461	20230811	130500	154685048	1931	1931	1931	1931	0
462	20230811	130400	154685048	1931	1931	1931	1931	0
463	20230811	130300	154685048	1931	1931	1931	1931	22
464	20230811	130200	154642566	1931	1931	1931	1931	77
465	20230811	130100	154493879	1932	1932	1932	1932	0
466	20230811	130000	154493879	1932	1932	1932	1932	1
467	20230811	125900	154491947	1932	1932	1932	1932	0
468	20230811	125800	154491947	1932	1932	1932	1932	5
469	20230811	125700	154482287	1932	1932	1932	1932	985
470	20230811	125600	152579267	1932	1932	1932	1932	0
471	20230811	125500	152579267	1932	1932	1932	1932	0
472	20230811	125400	152579267	1932	1932	1932	1932	20
473	20230811	125300	152540627	1929	1929	1929	1929	100
474	20230811	125200	152347727	1929	1929	1929	1929	0
475	20230811	125100	152347727	1929	1931	1931	1929	240
476	20230811	125000	151884635	1931	1931	1931	1931	756
477	20230811	124900	150424799	1931	1931	1931	1931	0
478	20230811	124800	150424799	1931	1931	1931	1931	0
479	20230811	124700	150424799	1931	1931	1931	1931	0
480	20230811	124600	150424799	1931	1931	1931	1931	0
481	20230811	124500	150424799	1931	1931	1931	1931	0
482	20230811	124400	150424799	1931	1931	1931	1931	0
483	20230811	124300	150424799	1931	1931	1931	1931	0
484	20230811	124200	150424799	1931	1931	1931	1931	0
485	20230811	124100	150424799	1931	1931	1931	1931	0
486	20230811	124000	150424799	1931	1931	1931	1931	75
487	20230811	123900	150279974	1932	1932	1932	1932	0
488	20230811	123800	150279974	1932	1932	1932	1932	50
489	20230811	123700	150183374	1931	1931	1931	1931	785
490	20230811	123600	148667539	1931	1931	1931	1931	50
491	20230811	123500	148570989	1931	1931	1931	1931	70
492	20230811	123400	148435819	1933	1933	1933	1933	0
493	20230811	123300	148435819	1933	1933	1933	1933	0
494	20230811	123200	148435819	1933	1933	1933	1933	10
495	20230811	123100	148416489	1933	1933	1933	1933	0
496	20230811	123000	148416489	1933	1933	1933	1933	0
497	20230811	122900	148416489	1933	1933	1933	1933	100
498	20230811	122800	148223189	1932	1934	1934	1932	363
499	20230811	122700	147521616	1934	1934	1934	1934	0
500	20230811	122600	147521616	1934	1934	1934	1934	10
501	20230811	122500	147502276	1934	1933	1934	1933	320
502	20230811	122400	146883495	1932	1930	1932	1930	990
503	20230811	122300	144972155	1930	1930	1930	1930	0
504	20230811	122200	144972155	1930	1930	1930	1930	291
505	20230811	122100	144410525	1930	1928	1930	1927	320
506	20230811	122000	143793241	1928	1928	1928	1928	680
507	20230811	121900	142482201	1928	1928	1928	1928	200
508	20230811	121800	142096601	1928	1928	1928	1928	702
509	20230811	121700	140743145	1928	1928	1928	1928	0
510	20230811	121600	140743145	1928	1928	1928	1928	0
511	20230811	121500	140743145	1928	1928	1928	1928	0
512	20230811	121400	140743145	1928	1928	1928	1928	0
513	20230811	121300	140743145	1928	1928	1928	1928	0
514	20230811	121200	140743145	1928	1928	1928	1928	0
515	20230811	121100	140743145	1928	1928	1928	1928	600
516	20230811	121000	139586345	1928	1928	1928	1928	156
517	20230811	120900	139285577	1928	1928	1928	1928	0
518	20230811	120800	139285577	1928	1928	1928	1928	0
519	20230811	120700	139285577	1928	1928	1928	1928	0
520	20230811	120600	139285577	1928	1928	1928	1928	0
521	20230811	120500	139285577	1928	1930	1930	1928	400
522	20230811	120400	138514174	1931	1931	1931	1931	15
523	20230811	120300	138485209	1933	1933	1933	1933	0
524	20230811	120200	138485209	1933	1933	1933	1933	2
525	20230811	120100	138481343	1930	1930	1930	1930	21
526	20230811	120000	138440813	1929	1930	1930	1929	277
527	20230811	115900	137906223	1930	1930	1930	1930	524
528	20230811	115800	136894903	1930	1933	1933	1930	1174
529	20230811	115700	134628869	1934	1934	1934	1934	5
530	20230811	115600	134619199	1935	1934	1935	1933	120
531	20230811	115500	134387068	1934	1934	1934	1934	17
532	20230811	115400	134354190	1935	1935	1935	1935	0
533	20230811	115300	134354190	1935	1935	1935	1935	0
534	20230811	115200	134354190	1935	1935	1935	1935	0
535	20230811	115100	134354190	1935	1935	1935	1935	0
536	20230811	115000	134354190	1935	1935	1935	1935	0
537	20230811	114900	134354190	1935	1935	1935	1935	0
538	20230811	114800	134354190	1935	1935	1935	1935	6
539	20230811	114700	134342580	1935	1935	1935	1935	0
540	20230811	114600	134342580	1935	1935	1935	1935	0
541	20230811	114500	134342580	1935	1935	1935	1935	50
542	20230811	114400	134245830	1935	1935	1935	1935	200
543	20230811	114300	133858830	1932	1933	1935	1932	126
544	20230811	114200	133615169	1933	1933	1933	1933	1
545	20230811	114100	133613236	1933	1932	1933	1932	45
546	20230811	114000	133526276	1931	1931	1931	1931	0
547	20230811	113900	133526276	1931	1931	1931	1931	0
548	20230811	113800	133526276	1931	1930	1931	1930	1271
549	20230811	113700	131073227	1928	1929	1930	1928	501
550	20230811	113600	130106495	1928	1928	1928	1928	692
551	20230811	113500	128772319	1927	1927	1927	1927	269
552	20230811	113400	128253956	1927	1927	1927	1927	0
553	20230811	113300	128253956	1927	1927	1927	1927	0
554	20230811	113200	128253956	1927	1927	1927	1927	664
555	20230811	113100	126974428	1926	1925	1926	1925	522
556	20230811	113000	125969216	1925	1925	1925	1925	203
557	20230811	112900	125578441	1925	1925	1925	1925	0
558	20230811	112800	125578441	1925	1925	1925	1925	500
559	20230811	112700	124615941	1924	1923	1924	1923	36
560	20230811	112600	124546711	1923	1925	1925	1923	933
561	20230811	112500	122750752	1923	1923	1923	1923	0
562	20230811	112400	122750752	1923	1923	1923	1923	1
563	20230811	112300	122748829	1923	1923	1923	1923	2
564	20230811	112200	122744983	1924	1924	1924	1924	459
565	20230811	112100	121861867	1924	1924	1924	1924	0
566	20230811	112000	121861867	1924	1924	1924	1924	100
567	20230811	111900	121669467	1925	1925	1925	1925	0
568	20230811	111800	121669467	1925	1925	1925	1925	0
569	20230811	111700	121669467	1925	1925	1925	1925	1
570	20230811	111600	121667542	1924	1924	1924	1924	0
571	20230811	111500	121667542	1924	1922	1924	1922	1000
572	20230811	111400	119745192	1922	1922	1922	1922	0
573	20230811	111300	119745192	1922	1921	1922	1921	100
574	20230811	111200	119553063	1921	1921	1921	1921	0
575	20230811	111100	119553063	1921	1921	1921	1921	300
576	20230811	111000	118976763	1921	1921	1921	1921	20
577	20230811	110900	118938343	1921	1921	1921	1921	710
578	20230811	110800	117574433	1921	1921	1921	1921	0
579	20230811	110700	117574433	1921	1921	1921	1920	337
580	20230811	110600	116927093	1920	1920	1920	1920	898
581	20230811	110500	115202933	1919	1919	1919	1919	1
582	20230811	110400	115201014	1919	1919	1919	1919	50
583	20230811	110300	115105064	1919	1919	1919	1919	0
584	20230811	110200	115105064	1919	1919	1919	1919	0
585	20230811	110100	115105064	1919	1919	1919	1919	4
586	20230811	110000	115097388	1921	1921	1921	1921	0
587	20230811	105900	115097388	1921	1921	1921	1921	0
588	20230811	105800	115097388	1921	1921	1921	1921	0
589	20230811	105700	115097388	1921	1921	1921	1921	0
590	20230811	105600	115097388	1921	1921	1921	1921	0
591	20230811	105500	115097388	1921	1921	1921	1921	0
592	20230811	105400	115097388	1921	1921	1921	1921	0
593	20230811	105300	115097388	1921	1921	1921	1921	0
594	20230811	105200	115097388	1921	1921	1921	1921	0
595	20230811	105100	115097388	1921	1917	1921	1916	135
596	20230811	105000	114838578	1918	1920	1920	1918	949
597	20230811	104900	113018141	1923	1920	1923	1920	26
598	20230811	104800	112968182	1923	1923	1923	1923	100
599	20230811	104700	112775882	1924	1924	1924	1924	20
600	20230811	104600	112737402	1919	1925	1925	1919	1177
601	20230811	104500	110476850	1921	1921	1921	1921	58
602	20230811	104400	110365432	1919	1923	1923	1919	2753
603	20230811	104300	105079642	1923	1924	1924	1923	235
604	20230811	104200	104627529	1925	1926	1926	1925	546
605	20230811	104100	103576429	1928	1928	1928	1928	0
606	20230811	104000	103576429	1928	1928	1928	1928	0
607	20230811	103900	103576429	1928	1928	1928	1928	0
608	20230811	103800	103576429	1928	1928	1928	1928	26
609	20230811	103700	103526301	1927	1928	1928	1927	330
610	20230811	103600	102890361	1928	1927	1928	1927	1601
611	20230811	103500	99804953	1927	1927	1927	1927	30
612	20230811	103400	99747143	1927	1924	1927	1924	1004
613	20230811	103300	97813729	1924	1924	1925	1924	304
614	20230811	103200	97228628	1925	1921	1925	1921	300
615	20230811	103100	96652216	1920	1920	1920	1920	2114
616	20230811	103000	92593336	1920	1919	1920	1919	738
617	20230811	102900	91177014	1919	1920	1920	1919	1948
618	20230811	102800	87438236	1920	1919	1920	1919	1522
619	20230811	102700	84516518	1919	1919	1919	1919	0
620	20230811	102600	84516518	1919	1919	1919	1919	72
621	20230811	102500	84378350	1919	1919	1919	1919	0
622	20230811	102400	84378350	1919	1919	1919	1919	30
623	20230811	102300	84320780	1919	1917	1919	1917	8
624	20230811	102200	84305438	1918	1919	1919	1917	1795
625	20230811	102100	80862623	1920	1920	1920	1920	0
626	20230811	102000	80862623	1920	1920	1920	1920	233
627	20230811	101900	80415263	1919	1919	1919	1919	2
628	20230811	101800	80411425	1920	1920	1920	1920	276
629	20230811	101700	79881505	1920	1918	1920	1918	2552
630	20230811	101600	74982868	1919	1918	1919	1918	250
631	20230811	101500	74503365	1919	1919	1919	1919	0
632	20230811	101400	74503365	1919	1914	1919	1914	1584
633	20230811	101300	71470218	1913	1912	1913	1912	555
634	20230811	101200	70408778	1911	1910	1911	1910	126
635	20230811	101100	70168044	1909	1909	1909	1909	100
636	20230811	101000	69977144	1909	1909	1909	1909	6
637	20230811	100900	69965690	1909	1909	1909	1909	166
638	20230811	100800	69648796	1909	1909	1909	1909	0
639	20230811	100700	69648796	1909	1911	1911	1909	93
640	20230811	100600	69471097	1910	1910	1910	1910	625
641	20230811	100500	68277347	1909	1910	1910	1909	672
642	20230811	100400	66993935	1909	1909	1909	1909	1183
643	20230811	100300	64735588	1909	1906	1909	1906	3278
644	20230811	100200	58479794	1906	1905	1906	1905	1013
645	20230811	100100	56549781	1902	1902	1902	1902	0
646	20230811	100000	56549781	1902	1902	1902	1902	545
647	20230811	095900	55513191	1900	1900	1900	1900	0
648	20230811	095800	55513191	1900	1900	1900	1900	0
649	20230811	095700	55513191	1900	1900	1900	1900	500
650	20230811	095600	54563191	1900	1900	1900	1900	0
651	20230811	095500	54563191	1900	1900	1900	1900	0
652	20230811	095400	54563191	1900	1903	1903	1900	536
653	20230811	095300	53544480	1905	1905	1905	1905	0
654	20230811	095200	53544480	1905	1905	1905	1905	0
655	20230811	095100	53544480	1905	1905	1905	1905	0
656	20230811	095000	53544480	1905	1903	1905	1903	1790
657	20230811	094900	50138080	1903	1903	1903	1903	0
658	20230811	094800	50138080	1903	1903	1903	1903	150
659	20230811	094700	49852630	1900	1900	1900	1900	0
660	20230811	094600	49852630	1900	1900	1900	1900	1
661	20230811	094500	49850730	1903	1903	1903	1903	10
662	20230811	094400	49831700	1903	1903	1903	1903	2201
663	20230811	094300	45643197	1903	1903	1903	1903	0
664	20230811	094200	45643197	1903	1903	1903	1903	9522
665	20230811	094100	27522831	1903	1904	1904	1903	18
666	20230811	094000	27488570	1904	1904	1904	1904	0
667	20230811	093900	27488570	1904	1903	1904	1903	284
668	20230811	093800	26947975	1903	1903	1903	1903	2
669	20230811	093700	26944169	1903	1903	1903	1903	0
670	20230811	093600	26944169	1903	1902	1903	1902	269
671	20230811	093500	26432530	1899	1899	1899	1899	500
672	20230811	093400	25483030	1902	1901	1902	1901	509
673	20230811	093300	24514969	1899	1899	1899	1899	37
674	20230811	093200	24444706	1899	1899	1899	1899	0
675	20230811	093100	24444706	1899	1899	1899	1899	66
676	20230811	093000	24319372	1899	1899	1899	1899	1
677	20230811	092900	24317473	1899	1899	1899	1899	1226
678	20230811	092800	21989299	1894	1894	1894	1894	0
679	20230811	092700	21989299	1894	1899	1899	1894	3211
680	20230811	092600	15904222	1900	1901	1901	1900	456
681	20230811	092500	15037622	1904	1905	1905	1904	349
682	20230811	092400	14372926	1904	1903	1909	1903	1010
683	20230811	092300	12446562	1900	1900	1900	1900	200
684	20230811	092200	12066562	1900	1900	1900	1900	57
685	20230811	092100	11958262	1900	1900	1900	1900	100
686	20230811	092000	11768262	1900	1900	1900	1900	3
687	20230811	091900	11762562	1900	1900	1900	1900	10
688	20230811	091800	11743562	1900	1900	1900	1900	105
689	20230811	091700	11544062	1904	1904	1904	1904	0
690	20230811	091600	11544062	1904	1904	1904	1904	199
691	20230811	091500	11165166	1904	1904	1904	1904	0
692	20230811	091400	11165166	1904	1901	1904	1900	33
693	20230811	091300	11102373	1900	1897	1900	1897	2904
694	20230811	091200	5584943	1897	1897	1897	1897	0
695	20230811	091100	5584943	1897	1895	1897	1895	2
696	20230811	091000	5581151	1888	1888	1888	1888	0
697	20230811	090900	5581151	1888	1885	1888	1885	1007
698	20230811	090800	3681606	1884	1884	1884	1884	42
699	20230811	090700	3602478	1880	1883	1883	1880	367
700	20230811	090600	2912299	1885	1884	1885	1883	301
701	20230811	090500	2345218	1885	1888	1888	1885	495
702	20230811	090400	1411150	1888	1888	1888	1888	1
703	20230811	090300	1409262	1894	1894	1894	1894	233
704	20230811	090200	967960	1887	1887	1887	1887	0
705	20230811	090100	967960	1887	1887	1887	1887	1
706	20230811	090000	966073	1887	1894	1894	1887	511