KissMeData/217730/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	201500	258971549	1955	1955	1955	1955	1973
3	20230828	201400	258971549	1955	1955	1955	1955	0
4	20230828	201300	258971549	1955	1955	1955	1955	0
5	20230828	201200	258971549	1955	1955	1955	1955	0
6	20230828	201100	258971549	1955	1955	1955	1955	0
7	20230828	201000	258971549	1955	1955	1955	1955	0
8	20230828	200900	258971549	1955	1955	1955	1955	0
9	20230828	200800	258971549	1955	1955	1955	1955	0
10	20230828	200700	258971549	1955	1955	1955	1955	0
11	20230828	200600	258971549	1955	1955	1955	1955	0
12	20230828	200500	258971549	1955	1955	1955	1955	0
13	20230828	200400	258971549	1955	1955	1955	1955	0
14	20230828	200300	258971549	1955	1955	1955	1955	0
15	20230828	200200	258971549	1955	1955	1955	1955	0
16	20230828	200100	258971549	1955	1955	1955	1955	0
17	20230828	200000	258971549	1955	1955	1955	1955	0
18	20230828	195900	258971549	1955	1955	1955	1955	0
19	20230828	195800	258971549	1955	1955	1955	1955	0
20	20230828	195700	258971549	1955	1955	1955	1955	0
21	20230828	195600	258971549	1955	1955	1955	1955	0
22	20230828	195500	258971549	1955	1955	1955	1955	0
23	20230828	195400	258971549	1955	1955	1955	1955	0
24	20230828	195300	258971549	1955	1955	1955	1955	0
25	20230828	195200	258971549	1955	1955	1955	1955	0
26	20230828	195100	258971549	1955	1955	1955	1955	0
27	20230828	195000	258971549	1955	1955	1955	1955	0
28	20230828	194900	258971549	1955	1955	1955	1955	0
29	20230828	194800	258971549	1955	1955	1955	1955	0
30	20230828	194700	258971549	1955	1955	1955	1955	0
31	20230828	194600	258971549	1955	1955	1955	1955	0
32	20230828	194500	258971549	1955	1955	1955	1955	1973
33	20230828	194400	258971549	1955	1955	1955	1955	0
34	20230828	194300	258971549	1955	1955	1955	1955	0
35	20230828	194200	258971549	1955	1955	1955	1955	0
36	20230828	194100	258971549	1955	1955	1955	1955	0
37	20230828	194000	258971549	1955	1955	1955	1955	0
38	20230828	193900	258971549	1955	1955	1955	1955	0
39	20230828	193800	258971549	1955	1955	1955	1955	0
40	20230828	193700	258971549	1955	1955	1955	1955	0
41	20230828	193600	258971549	1955	1955	1955	1955	0
42	20230828	193500	258971549	1955	1955	1955	1955	0
43	20230828	193400	258971549	1955	1955	1955	1955	0
44	20230828	193300	258971549	1955	1955	1955	1955	0
45	20230828	193200	258971549	1955	1955	1955	1955	0
46	20230828	193100	258971549	1955	1955	1955	1955	0
47	20230828	193000	258971549	1955	1955	1955	1955	0
48	20230828	192900	258971549	1955	1955	1955	1955	0
49	20230828	192800	258971549	1955	1955	1955	1955	0
50	20230828	192700	258971549	1955	1955	1955	1955	0
51	20230828	192600	258971549	1955	1955	1955	1955	0
52	20230828	192500	258971549	1955	1955	1955	1955	0
53	20230828	192400	258971549	1955	1955	1955	1955	0
54	20230828	192300	258971549	1955	1955	1955	1955	0
55	20230828	192200	258971549	1955	1955	1955	1955	0
56	20230828	192100	258971549	1955	1955	1955	1955	0
57	20230828	192000	258971549	1955	1955	1955	1955	0
58	20230828	191900	258971549	1955	1955	1955	1955	0
59	20230828	191800	258971549	1955	1955	1955	1955	0
60	20230828	191700	258971549	1955	1955	1955	1955	0
61	20230828	191600	258971549	1955	1955	1955	1955	0
62	20230828	191500	258971549	1955	1955	1955	1955	1973
63	20230828	191400	258971549	1955	1955	1955	1955	0
64	20230828	191300	258971549	1955	1955	1955	1955	0
65	20230828	191200	258971549	1955	1955	1955	1955	0
66	20230828	191100	258971549	1955	1955	1955	1955	0
67	20230828	191000	258971549	1955	1955	1955	1955	0
68	20230828	190900	258971549	1955	1955	1955	1955	0
69	20230828	190800	258971549	1955	1955	1955	1955	0
70	20230828	190700	258971549	1955	1955	1955	1955	0
71	20230828	190600	258971549	1955	1955	1955	1955	0
72	20230828	190500	258971549	1955	1955	1955	1955	0
73	20230828	190400	258971549	1955	1955	1955	1955	0
74	20230828	190300	258971549	1955	1955	1955	1955	0
75	20230828	190200	258971549	1955	1955	1955	1955	0
76	20230828	190100	258971549	1955	1955	1955	1955	0
77	20230828	190000	258971549	1955	1955	1955	1955	0
78	20230828	185900	258971549	1955	1955	1955	1955	0
79	20230828	185800	258971549	1955	1955	1955	1955	0
80	20230828	185700	258971549	1955	1955	1955	1955	0
81	20230828	185600	258971549	1955	1955	1955	1955	0
82	20230828	185500	258971549	1955	1955	1955	1955	0
83	20230828	185400	258971549	1955	1955	1955	1955	0
84	20230828	185300	258971549	1955	1955	1955	1955	0
85	20230828	185200	258971549	1955	1955	1955	1955	0
86	20230828	185100	258971549	1955	1955	1955	1955	0
87	20230828	185000	258971549	1955	1955	1955	1955	0
88	20230828	184900	258971549	1955	1955	1955	1955	0
89	20230828	184800	258971549	1955	1955	1955	1955	0
90	20230828	184700	258971549	1955	1955	1955	1955	0
91	20230828	184600	258971549	1955	1955	1955	1955	0
92	20230828	184500	258971549	1955	1955	1955	1955	1973
93	20230828	184400	258971549	1955	1955	1955	1955	0
94	20230828	184300	258971549	1955	1955	1955	1955	0
95	20230828	184200	258971549	1955	1955	1955	1955	0
96	20230828	184100	258971549	1955	1955	1955	1955	0
97	20230828	184000	258971549	1955	1955	1955	1955	0
98	20230828	183900	258971549	1955	1955	1955	1955	0
99	20230828	183800	258971549	1955	1955	1955	1955	0
100	20230828	183700	258971549	1955	1955	1955	1955	0
101	20230828	183600	258971549	1955	1955	1955	1955	0
102	20230828	183500	258971549	1955	1955	1955	1955	0
103	20230828	183400	258971549	1955	1955	1955	1955	0
104	20230828	183300	258971549	1955	1955	1955	1955	0
105	20230828	183200	258971549	1955	1955	1955	1955	0
106	20230828	183100	258971549	1955	1955	1955	1955	0
107	20230828	183000	258971549	1955	1955	1955	1955	0
108	20230828	182900	258971549	1955	1955	1955	1955	0
109	20230828	182800	258971549	1955	1955	1955	1955	0
110	20230828	182700	258971549	1955	1955	1955	1955	0
111	20230828	182600	258971549	1955	1955	1955	1955	0
112	20230828	182500	258971549	1955	1955	1955	1955	0
113	20230828	182400	258971549	1955	1955	1955	1955	0
114	20230828	182300	258971549	1955	1955	1955	1955	0
115	20230828	182200	258971549	1955	1955	1955	1955	0
116	20230828	182100	258971549	1955	1955	1955	1955	0
117	20230828	182000	258971549	1955	1955	1955	1955	0
118	20230828	181900	258971549	1955	1955	1955	1955	0
119	20230828	181800	258971549	1955	1955	1955	1955	0
120	20230828	181700	258971549	1955	1955	1955	1955	0
121	20230828	181600	258971549	1955	1955	1955	1955	0
122	20230828	181500	258971549	1955	1955	1955	1955	1973
123	20230828	181400	258971549	1955	1955	1955	1955	0
124	20230828	181300	258971549	1955	1955	1955	1955	0
125	20230828	181200	258971549	1955	1955	1955	1955	0
126	20230828	181100	258971549	1955	1955	1955	1955	0
127	20230828	181000	258971549	1955	1955	1955	1955	0
128	20230828	180900	258971549	1955	1955	1955	1955	0
129	20230828	180800	258971549	1955	1955	1955	1955	0
130	20230828	180700	258971549	1955	1955	1955	1955	0
131	20230828	180600	258971549	1955	1955	1955	1955	0
132	20230828	180500	258971549	1955	1955	1955	1955	0
133	20230828	180400	258971549	1955	1955	1955	1955	0
134	20230828	180300	258971549	1955	1955	1955	1955	0
135	20230828	180200	258971549	1955	1955	1955	1955	0
136	20230828	180100	258971549	1955	1955	1955	1955	0
137	20230828	180000	258971549	1955	1955	1955	1955	0
138	20230828	175900	258971549	1955	1955	1955	1955	0
139	20230828	175800	258971549	1955	1955	1955	1955	0
140	20230828	175700	258971549	1955	1955	1955	1955	0
141	20230828	175600	258971549	1955	1955	1955	1955	0
142	20230828	175500	258971549	1955	1955	1955	1955	0
143	20230828	175400	258971549	1955	1955	1955	1955	0
144	20230828	175300	258971549	1955	1955	1955	1955	0
145	20230828	175200	258971549	1955	1955	1955	1955	0
146	20230828	175100	258971549	1955	1955	1955	1955	0
147	20230828	175000	258971549	1955	1955	1955	1955	0
148	20230828	174900	258971549	1955	1955	1955	1955	0
149	20230828	174800	258971549	1955	1955	1955	1955	0
150	20230828	174700	258971549	1955	1955	1955	1955	0
151	20230828	174600	258971549	1955	1955	1955	1955	0
152	20230828	174500	258971549	1955	1955	1955	1955	1973
153	20230828	174400	258971549	1955	1955	1955	1955	0
154	20230828	174300	258971549	1955	1955	1955	1955	0
155	20230828	174200	258971549	1955	1955	1955	1955	0
156	20230828	174100	258971549	1955	1955	1955	1955	0
157	20230828	174000	258971549	1955	1955	1955	1955	0
158	20230828	173900	258971549	1955	1955	1955	1955	0
159	20230828	173800	258971549	1955	1955	1955	1955	0
160	20230828	173700	258971549	1955	1955	1955	1955	0
161	20230828	173600	258971549	1955	1955	1955	1955	0
162	20230828	173500	258971549	1955	1955	1955	1955	0
163	20230828	173400	258971549	1955	1955	1955	1955	0
164	20230828	173300	258971549	1955	1955	1955	1955	0
165	20230828	173200	258971549	1955	1955	1955	1955	0
166	20230828	173100	258971549	1955	1955	1955	1955	0
167	20230828	173000	258971549	1955	1955	1955	1955	0
168	20230828	172900	258971549	1955	1955	1955	1955	0
169	20230828	172800	258971549	1955	1955	1955	1955	0
170	20230828	172700	258971549	1955	1955	1955	1955	0
171	20230828	172600	258971549	1955	1955	1955	1955	0
172	20230828	172500	258971549	1955	1955	1955	1955	0
173	20230828	172400	258971549	1955	1955	1955	1955	0
174	20230828	172300	258971549	1955	1955	1955	1955	0
175	20230828	172200	258971549	1955	1955	1955	1955	0
176	20230828	172100	258971549	1955	1955	1955	1955	0
177	20230828	172000	258971549	1955	1955	1955	1955	0
178	20230828	171900	258971549	1955	1955	1955	1955	0
179	20230828	171800	258971549	1955	1955	1955	1955	0
180	20230828	171700	258971549	1955	1955	1955	1955	0
181	20230828	171600	258971549	1955	1955	1955	1955	0
182	20230828	171500	258971549	1955	1955	1955	1955	1973
183	20230828	171400	258971549	1955	1955	1955	1955	0
184	20230828	171300	258971549	1955	1955	1955	1955	0
185	20230828	171200	258971549	1955	1955	1955	1955	0
186	20230828	171100	258971549	1955	1955	1955	1955	0
187	20230828	171000	258971549	1955	1955	1955	1955	0
188	20230828	170900	258971549	1955	1955	1955	1955	0
189	20230828	170800	258971549	1955	1955	1955	1955	0
190	20230828	170700	258971549	1955	1955	1955	1955	0
191	20230828	170600	258971549	1955	1955	1955	1955	0
192	20230828	170500	258971549	1955	1955	1955	1955	0
193	20230828	170400	258971549	1955	1955	1955	1955	0
194	20230828	170300	258971549	1955	1955	1955	1955	0
195	20230828	170200	258971549	1955	1955	1955	1955	0
196	20230828	170100	258971549	1955	1955	1955	1955	0
197	20230828	170000	258971549	1955	1955	1955	1955	0
198	20230828	165900	258971549	1955	1955	1955	1955	0
199	20230828	165800	258971549	1955	1955	1955	1955	0
200	20230828	165700	258971549	1955	1955	1955	1955	0
201	20230828	165600	258971549	1955	1955	1955	1955	0
202	20230828	165500	258971549	1955	1955	1955	1955	0
203	20230828	165400	258971549	1955	1955	1955	1955	0
204	20230828	165300	258971549	1955	1955	1955	1955	0
205	20230828	165200	258971549	1955	1955	1955	1955	0
206	20230828	165100	258971549	1955	1955	1955	1955	0
207	20230828	165000	258971549	1955	1955	1955	1955	0
208	20230828	164900	258971549	1955	1955	1955	1955	0
209	20230828	164800	258971549	1955	1955	1955	1955	0
210	20230828	164700	258971549	1955	1955	1955	1955	0
211	20230828	164600	258971549	1955	1955	1955	1955	0
212	20230828	164500	258971549	1955	1955	1955	1955	1973
213	20230828	164400	258971549	1955	1955	1955	1955	0
214	20230828	164300	258971549	1955	1955	1955	1955	0
215	20230828	164200	258971549	1955	1955	1955	1955	0
216	20230828	164100	258971549	1955	1955	1955	1955	0
217	20230828	164000	258971549	1955	1955	1955	1955	0
218	20230828	163900	258971549	1955	1955	1955	1955	0
219	20230828	163800	258971549	1955	1955	1955	1955	0
220	20230828	163700	258971549	1955	1955	1955	1955	0
221	20230828	163600	258971549	1955	1955	1955	1955	0
222	20230828	163500	258971549	1955	1955	1955	1955	0
223	20230828	163400	258971549	1955	1955	1955	1955	0
224	20230828	163300	258971549	1955	1955	1955	1955	0
225	20230828	163200	258971549	1955	1955	1955	1955	0
226	20230828	163100	258971549	1955	1955	1955	1955	0
227	20230828	163000	258971549	1955	1955	1955	1955	0
228	20230828	162900	258971549	1955	1955	1955	1955	0
229	20230828	162800	258971549	1955	1955	1955	1955	0
230	20230828	162700	258971549	1955	1955	1955	1955	0
231	20230828	162600	258971549	1955	1955	1955	1955	0
232	20230828	162500	258971549	1955	1955	1955	1955	0
233	20230828	162400	258971549	1955	1955	1955	1955	0
234	20230828	162300	258971549	1955	1955	1955	1955	0
235	20230828	162200	258971549	1955	1955	1955	1955	0
236	20230828	162100	258971549	1955	1955	1955	1955	0
237	20230828	162000	258971549	1955	1955	1955	1955	0
238	20230828	161900	258971549	1955	1955	1955	1955	0
239	20230828	161800	258971549	1955	1955	1955	1955	0
240	20230828	161700	258971549	1955	1955	1955	1955	0
241	20230828	161600	258971549	1955	1955	1955	1955	0
242	20230828	161500	258971549	1955	1955	1955	1955	1973
243	20230828	161400	258971549	1955	1955	1955	1955	0
244	20230828	161300	258971549	1955	1955	1955	1955	0
245	20230828	161200	258971549	1955	1955	1955	1955	0
246	20230828	161100	258971549	1955	1955	1955	1955	0
247	20230828	161000	258971549	1955	1955	1955	1955	0
248	20230828	160900	258971549	1955	1955	1955	1955	0
249	20230828	160800	258971549	1955	1955	1955	1955	0
250	20230828	160700	258971549	1955	1955	1955	1955	0
251	20230828	160600	258971549	1955	1955	1955	1955	0
252	20230828	160500	258971549	1955	1955	1955	1955	0
253	20230828	160400	258971549	1955	1955	1955	1955	0
254	20230828	160300	258971549	1955	1955	1955	1955	0
255	20230828	160200	258971549	1955	1955	1955	1955	0
256	20230828	160100	258971549	1955	1955	1955	1955	0
257	20230828	160000	258971549	1955	1955	1955	1955	0
258	20230828	155900	258971549	1955	1955	1955	1955	0
259	20230828	155800	258971549	1955	1955	1955	1955	0
260	20230828	155700	258971549	1955	1955	1955	1955	0
261	20230828	155600	258971549	1955	1955	1955	1955	0
262	20230828	155500	258971549	1955	1955	1955	1955	0
263	20230828	155400	258971549	1955	1955	1955	1955	0
264	20230828	155300	258971549	1955	1955	1955	1955	0
265	20230828	155200	258971549	1955	1955	1955	1955	0
266	20230828	155100	258971549	1955	1955	1955	1955	0
267	20230828	155000	258971549	1955	1955	1955	1955	0
268	20230828	154900	258971549	1955	1955	1955	1955	0
269	20230828	154800	258971549	1955	1955	1955	1955	0
270	20230828	154700	258971549	1955	1955	1955	1955	0
271	20230828	154600	258971549	1955	1955	1955	1955	0
272	20230828	154500	258971549	1955	1955	1955	1955	1973
273	20230828	154400	258971549	1955	1955	1955	1955	0
274	20230828	154300	258971549	1955	1955	1955	1955	0
275	20230828	154200	258971549	1955	1955	1955	1955	0
276	20230828	154100	258971549	1955	1955	1955	1955	0
277	20230828	154000	258971549	1955	1955	1955	1955	0
278	20230828	153900	258971549	1955	1955	1955	1955	0
279	20230828	153800	258971549	1955	1955	1955	1955	0
280	20230828	153700	258971549	1955	1955	1955	1955	0
281	20230828	153600	258971549	1955	1955	1955	1955	0
282	20230828	153500	258971549	1955	1955	1955	1955	0
283	20230828	153400	258971549	1955	1955	1955	1955	0
284	20230828	153300	258971549	1955	1955	1955	1955	0
285	20230828	153200	258971549	1955	1955	1955	1955	0
286	20230828	153100	258971549	1955	1955	1955	1955	0
287	20230828	153000	258971549	1955	1955	1955	1955	1973
288	20230828	152900	255114334	1954	1954	1954	1954	0
289	20230828	152800	255114334	1954	1954	1954	1954	0
290	20230828	152700	255114334	1954	1954	1954	1954	0
291	20230828	152600	255114334	1954	1954	1954	1954	0
292	20230828	152500	255114334	1954	1954	1954	1954	0
293	20230828	152400	255114334	1954	1954	1954	1954	0
294	20230828	152300	255114334	1954	1954	1954	1954	0
295	20230828	152200	255114334	1954	1954	1954	1954	0
296	20230828	152100	255114334	1954	1954	1954	1954	0
297	20230828	152000	255114334	1954	1954	1954	1954	0
298	20230828	151900	255114334	1954	1954	1954	1952	52
299	20230828	151800	255012818	1954	1952	1954	1952	5
300	20230828	151700	255003056	1954	1954	1954	1952	60
301	20230828	151600	254885834	1954	1952	1954	1952	60
302	20230828	151500	254768600	1955	1955	1955	1955	0
303	20230828	151400	254768600	1955	1955	1955	1955	0
304	20230828	151300	254768600	1955	1954	1955	1954	1800
305	20230828	151200	251250116	1954	1952	1954	1952	2052
306	20230828	151100	247240676	1951	1954	1954	1951	20
307	20230828	151000	247201626	1950	1950	1950	1950	850
308	20230828	150900	245544126	1954	1950	1954	1950	22
309	20230828	150800	245501158	1955	1951	1955	1951	1500
310	20230828	150700	242569357	1950	1950	1950	1950	499
311	20230828	150600	241596307	1948	1944	1948	1944	4
312	20230828	150500	241588527	1943	1944	1944	1943	20
313	20230828	150400	241549665	1950	1943	1950	1943	240
314	20230828	150300	241081966	1946	1946	1946	1946	0
315	20230828	150200	241081966	1946	1946	1946	1946	0
316	20230828	150100	241081966	1946	1946	1946	1946	0
317	20230828	150000	241081966	1946	1946	1946	1946	0
318	20230828	145900	241081966	1946	1946	1946	1946	0
319	20230828	145800	241081966	1946	1945	1946	1945	2
320	20230828	145700	241078075	1943	1943	1943	1943	5
321	20230828	145600	241068360	1943	1945	1945	1943	520
322	20230828	145500	240057802	1945	1946	1946	1945	523
323	20230828	145400	239040243	1948	1948	1948	1948	0
324	20230828	145300	239040243	1948	1948	1948	1948	1
325	20230828	145200	239038295	1944	1944	1944	1944	0
326	20230828	145100	239038295	1944	1944	1944	1944	5
327	20230828	145000	239028575	1948	1948	1948	1948	0
328	20230828	144900	239028575	1948	1948	1948	1948	149
329	20230828	144800	238738323	1948	1944	1948	1943	53
330	20230828	144700	238635336	1945	1949	1949	1945	961
331	20230828	144600	236765228	1946	1946	1946	1946	7
332	20230828	144500	236751606	1949	1946	1949	1946	198
333	20230828	144400	236365926	1946	1946	1946	1946	1
334	20230828	144300	236363980	1943	1943	1943	1943	0
335	20230828	144200	236363980	1943	1943	1943	1943	1
336	20230828	144100	236362037	1943	1943	1943	1943	15
337	20230828	144000	236332892	1943	1943	1943	1943	18
338	20230828	143900	236297918	1945	1943	1945	1943	393
339	20230828	143800	235533537	1943	1943	1943	1943	123
340	20230828	143700	235294548	1945	1945	1945	1945	0
341	20230828	143600	235294548	1945	1945	1945	1945	0
342	20230828	143500	235294548	1945	1945	1945	1945	60
343	20230828	143400	235177848	1945	1945	1945	1945	1064
344	20230828	143300	233108368	1947	1947	1947	1947	0
345	20230828	143200	233108368	1947	1947	1947	1947	1
346	20230828	143100	233106421	1945	1945	1945	1945	0
347	20230828	143000	233106421	1945	1945	1945	1945	4
348	20230828	142900	233098641	1949	1949	1949	1949	30
349	20230828	142800	233040171	1949	1949	1949	1949	3
350	20230828	142700	233034324	1949	1949	1949	1949	0
351	20230828	142600	233034324	1949	1949	1949	1949	0
352	20230828	142500	233034324	1949	1949	1949	1949	0
353	20230828	142400	233034324	1949	1948	1949	1948	2
354	20230828	142300	233030427	1945	1945	1945	1945	0
355	20230828	142200	233030427	1945	1945	1945	1945	0
356	20230828	142100	233030427	1945	1945	1945	1945	1
357	20230828	142000	233028482	1949	1949	1949	1949	1
358	20230828	141900	233026533	1949	1948	1949	1948	27
359	20230828	141800	232973912	1948	1949	1949	1945	3
360	20230828	141700	232968070	1954	1948	1954	1948	237
361	20230828	141600	232504984	1943	1946	1946	1943	2000
362	20230828	141500	228616763	1946	1946	1946	1946	0
363	20230828	141400	228616763	1946	1946	1946	1946	0
364	20230828	141300	228616763	1946	1946	1946	1946	20
365	20230828	141200	228577843	1955	1947	1955	1947	170
366	20230828	141100	228246497	1947	1946	1947	1946	84
367	20230828	141000	228082953	1946	1946	1946	1946	20
368	20230828	140900	228044033	1945	1945	1945	1945	500
369	20230828	140800	227071533	1945	1945	1945	1945	0
370	20230828	140700	227071533	1945	1945	1945	1945	0
371	20230828	140600	227071533	1945	1945	1945	1945	50
372	20230828	140500	226974283	1955	1949	1955	1949	5
373	20230828	140400	226964514	1955	1949	1955	1949	2
374	20230828	140300	226960610	1948	1948	1948	1948	0
375	20230828	140200	226960610	1948	1948	1948	1948	1
376	20230828	140100	226958662	1955	1948	1955	1948	2
377	20230828	140000	226954759	1944	1947	1947	1944	502
378	20230828	135900	225977370	1947	1947	1947	1947	0
379	20230828	135800	225977370	1947	1947	1947	1947	0
380	20230828	135700	225977370	1947	1947	1947	1947	0
381	20230828	135600	225977370	1947	1947	1947	1947	0
382	20230828	135500	225977370	1947	1947	1947	1947	0
383	20230828	135400	225977370	1947	1947	1947	1947	1
384	20230828	135300	225975423	1943	1946	1946	1943	50
385	20230828	135200	225878267	1955	1948	1955	1948	1103
386	20230828	135100	223722263	1955	1944	1955	1944	15000
387	20230828	135000	194414979	1944	1944	1944	1944	0
388	20230828	134900	194414979	1944	1944	1944	1944	0
389	20230828	134800	194414979	1944	1944	1944	1944	0
390	20230828	134700	194414979	1944	1944	1944	1944	0
391	20230828	134600	194414979	1944	1942	1944	1942	103
392	20230828	134500	194214753	1944	1944	1944	1944	194
393	20230828	134400	193837617	1947	1946	1947	1944	209
394	20230828	134300	193430916	1947	1947	1947	1946	264
395	20230828	134200	192916918	1949	1947	1949	1947	49
396	20230828	134100	192821513	1949	1949	1949	1949	0
397	20230828	134000	192821513	1949	1948	1949	1947	1139
398	20230828	133900	190603857	1950	1950	1950	1950	0
399	20230828	133800	190603857	1950	1950	1950	1950	0
400	20230828	133700	190603857	1950	1950	1950	1950	1
401	20230828	133600	190601907	1952	1952	1952	1952	2
402	20230828	133500	190598003	1952	1952	1954	1952	44
403	20230828	133400	190512049	1954	1947	1954	1947	160
404	20230828	133300	190199567	1947	1947	1947	1947	1
405	20230828	133200	190197620	1947	1948	1948	1947	22
406	20230828	133100	190154785	1953	1953	1954	1953	689
407	20230828	133000	188808759	1953	1953	1953	1953	10
408	20230828	132900	188789229	1953	1953	1953	1953	0
409	20230828	132800	188789229	1953	1949	1953	1949	4
410	20230828	132700	188781425	1949	1950	1950	1949	2
411	20230828	132600	188777526	1954	1949	1954	1949	702
412	20230828	132500	187408579	1949	1949	1949	1949	0
413	20230828	132400	187408579	1949	1949	1949	1949	1
414	20230828	132300	187406630	1949	1949	1949	1949	100
415	20230828	132200	187211730	1949	1949	1949	1949	0
416	20230828	132100	187211730	1949	1946	1949	1946	2
417	20230828	132000	187207835	1949	1949	1949	1949	0
418	20230828	131900	187207835	1949	1949	1949	1949	487
419	20230828	131800	186258672	1949	1949	1949	1949	364
420	20230828	131700	185549236	1950	1950	1950	1950	1
421	20230828	131600	185547286	1951	1947	1951	1947	1978
422	20230828	131500	181691262	1946	1945	1946	1945	55
423	20230828	131400	181584267	1945	1941	1945	1940	10827
424	20230828	131300	160526380	1942	1942	1942	1942	100
425	20230828	131200	160332180	1942	1942	1942	1942	0
426	20230828	131100	160332180	1942	1942	1942	1942	0
427	20230828	131000	160332180	1942	1942	1942	1942	0
428	20230828	130900	160332180	1942	1942	1942	1942	1
429	20230828	130800	160330238	1932	1932	1932	1932	0
430	20230828	130700	160330238	1932	1932	1932	1932	0
431	20230828	130600	160330238	1932	1932	1932	1932	30
432	20230828	130500	160272278	1932	1932	1932	1932	0
433	20230828	130400	160272278	1932	1932	1932	1932	0
434	20230828	130300	160272278	1932	1932	1932	1932	249
435	20230828	130200	159791210	1932	1938	1938	1932	300
436	20230828	130100	159211141	1940	1940	1940	1940	0
437	20230828	130000	159211141	1940	1940	1940	1940	663
438	20230828	125900	157924921	1940	1940	1940	1940	35
439	20230828	125800	157857021	1940	1940	1944	1940	136
440	20230828	125700	157593177	1944	1944	1944	1944	0
441	20230828	125600	157593177	1944	1945	1945	1944	52
442	20230828	125500	157492038	1944	1944	1944	1944	7
443	20230828	125400	157478430	1944	1943	1944	1943	312
444	20230828	125300	156872102	1944	1944	1944	1944	0
445	20230828	125200	156872102	1944	1944	1944	1944	9
446	20230828	125100	156854606	1944	1940	1944	1940	36
447	20230828	125000	156784762	1945	1944	1945	1943	94
448	20230828	124900	156602115	1943	1940	1943	1940	251
449	20230828	124800	156114937	1940	1939	1940	1939	665
450	20230828	124700	154824851	1938	1938	1938	1938	0
451	20230828	124600	154824851	1938	1937	1939	1937	785
452	20230828	124500	153303264	1938	1937	1938	1937	3
453	20230828	124400	153297452	1938	1933	1938	1933	25
454	20230828	124300	153249087	1936	1936	1936	1936	51
455	20230828	124200	153150351	1936	1935	1936	1935	303
456	20230828	124100	152563794	1932	1932	1932	1932	0
457	20230828	124000	152563794	1932	1932	1932	1932	0
458	20230828	123900	152563794	1932	1929	1932	1929	209
459	20230828	123800	152160603	1929	1929	1929	1929	101
460	20230828	123700	151965774	1929	1929	1929	1929	0
461	20230828	123600	151965774	1929	1929	1929	1929	50
462	20230828	123500	151869324	1932	1932	1932	1932	57
463	20230828	123400	151759200	1932	1932	1932	1932	0
464	20230828	123300	151759200	1932	1932	1932	1932	0
465	20230828	123200	151759200	1932	1932	1932	1932	0
466	20230828	123100	151759200	1932	1932	1932	1932	0
467	20230828	123000	151759200	1932	1932	1932	1932	0
468	20230828	122900	151759200	1932	1932	1932	1932	5
469	20230828	122800	151749540	1932	1932	1932	1932	0
470	20230828	122700	151749540	1932	1932	1932	1932	10
471	20230828	122600	151730220	1932	1932	1932	1932	5
472	20230828	122500	151720560	1932	1932	1932	1932	0
473	20230828	122400	151720560	1932	1932	1932	1932	0
474	20230828	122300	151720560	1932	1932	1932	1932	0
475	20230828	122200	151720560	1932	1932	1932	1932	0
476	20230828	122100	151720560	1932	1932	1932	1932	0
477	20230828	122000	151720560	1932	1932	1932	1932	1
478	20230828	121900	151718628	1928	1928	1928	1928	0
479	20230828	121800	151718628	1928	1928	1928	1928	0
480	20230828	121700	151718628	1928	1928	1928	1928	8
481	20230828	121600	151703204	1928	1928	1928	1928	0
482	20230828	121500	151703204	1928	1928	1928	1928	42
483	20230828	121400	151622228	1931	1931	1931	1931	0
484	20230828	121300	151622228	1931	1931	1931	1931	0
485	20230828	121200	151622228	1931	1931	1931	1931	1
486	20230828	121100	151620297	1929	1929	1929	1929	0
487	20230828	121000	151620297	1929	1929	1929	1929	1
488	20230828	120900	151618368	1928	1928	1928	1928	0
489	20230828	120800	151618368	1928	1928	1928	1928	0
490	20230828	120700	151618368	1928	1928	1928	1928	10
491	20230828	120600	151599088	1928	1928	1928	1928	0
492	20230828	120500	151599088	1928	1928	1928	1928	0
493	20230828	120400	151599088	1928	1928	1928	1928	0
494	20230828	120300	151599088	1928	1928	1928	1928	0
495	20230828	120200	151599088	1928	1928	1928	1928	687
496	20230828	120100	150274552	1928	1928	1928	1928	157
497	20230828	120000	149971856	1928	1928	1928	1928	0
498	20230828	115900	149971856	1928	1929	1929	1928	180
499	20230828	115800	149624759	1928	1928	1928	1928	0
500	20230828	115700	149624759	1928	1928	1928	1928	0
501	20230828	115600	149624759	1928	1928	1928	1928	0
502	20230828	115500	149624759	1928	1928	1928	1928	0
503	20230828	115400	149624759	1928	1928	1928	1928	0
504	20230828	115300	149624759	1928	1928	1928	1928	0
505	20230828	115200	149624759	1928	1928	1928	1928	0
506	20230828	115100	149624759	1928	1928	1928	1928	0
507	20230828	115000	149624759	1928	1928	1928	1928	0
508	20230828	114900	149624759	1928	1928	1928	1928	19
509	20230828	114800	149588127	1932	1932	1932	1932	1
510	20230828	114700	149586195	1927	1927	1927	1927	0
511	20230828	114600	149586195	1927	1927	1927	1927	0
512	20230828	114500	149586195	1927	1927	1927	1927	0
513	20230828	114400	149586195	1927	1927	1927	1927	0
514	20230828	114300	149586195	1927	1927	1927	1927	0
515	20230828	114200	149586195	1927	1927	1927	1927	0
516	20230828	114100	149586195	1927	1927	1927	1927	0
517	20230828	114000	149586195	1927	1927	1927	1927	0
518	20230828	113900	149586195	1927	1927	1927	1927	0
519	20230828	113800	149586195	1927	1927	1927	1927	0
520	20230828	113700	149586195	1927	1928	1928	1927	11
521	20230828	113600	149564997	1931	1931	1931	1931	1
522	20230828	113500	149563066	1932	1932	1932	1932	10
523	20230828	113400	149543746	1932	1932	1932	1932	0
524	20230828	113300	149543746	1932	1932	1932	1932	0
525	20230828	113200	149543746	1932	1932	1932	1932	1
526	20230828	113100	149541814	1927	1927	1927	1927	0
527	20230828	113000	149541814	1927	1927	1927	1927	0
528	20230828	112900	149541814	1927	1927	1927	1927	0
529	20230828	112800	149541814	1927	1927	1927	1927	0
530	20230828	112700	149541814	1927	1927	1927	1927	0
531	20230828	112600	149541814	1927	1927	1927	1927	0
532	20230828	112500	149541814	1927	1927	1927	1927	0
533	20230828	112400	149541814	1927	1927	1927	1927	0
534	20230828	112300	149541814	1927	1927	1927	1927	0
535	20230828	112200	149541814	1927	1927	1927	1927	0
536	20230828	112100	149541814	1927	1927	1927	1927	0
537	20230828	112000	149541814	1927	1927	1927	1927	0
538	20230828	111900	149541814	1927	1927	1927	1927	0
539	20230828	111800	149541814	1927	1927	1927	1927	0
540	20230828	111700	149541814	1927	1927	1927	1927	0
541	20230828	111600	149541814	1927	1927	1927	1927	6
542	20230828	111500	149530252	1927	1927	1927	1927	0
543	20230828	111400	149530252	1927	1927	1927	1927	1000
544	20230828	111300	147603252	1927	1927	1927	1927	0
545	20230828	111200	147603252	1927	1927	1927	1927	0
546	20230828	111100	147603252	1927	1927	1927	1927	0
547	20230828	111000	147603252	1927	1927	1927	1927	10
548	20230828	110900	147583982	1927	1927	1927	1927	0
549	20230828	110800	147583982	1927	1927	1927	1927	0
550	20230828	110700	147583982	1927	1927	1927	1927	0
551	20230828	110600	147583982	1927	1927	1927	1927	0
552	20230828	110500	147583982	1927	1927	1927	1927	0
553	20230828	110400	147583982	1927	1927	1927	1927	650
554	20230828	110300	146331432	1926	1926	1926	1926	0
555	20230828	110200	146331432	1926	1926	1926	1926	0
556	20230828	110100	146331432	1926	1926	1926	1926	0
557	20230828	110000	146331432	1926	1926	1926	1926	0
558	20230828	105900	146331432	1926	1925	1926	1925	5935
559	20230828	105800	134906458	1926	1926	1926	1926	12
560	20230828	105700	134883346	1927	1927	1927	1927	3
561	20230828	105600	134877565	1929	1929	1929	1929	1
562	20230828	105500	134875636	1925	1925	1925	1925	101
563	20230828	105400	134681211	1925	1925	1925	1925	0
564	20230828	105300	134681211	1925	1925	1925	1925	0
565	20230828	105200	134681211	1925	1925	1925	1925	25
566	20230828	105100	134633086	1924	1924	1924	1924	0
567	20230828	105000	134633086	1924	1924	1924	1924	0
568	20230828	104900	134633086	1924	1924	1924	1924	0
569	20230828	104800	134633086	1924	1926	1926	1924	5000
570	20230828	104700	125010063	1924	1924	1924	1924	0
571	20230828	104600	125010063	1924	1924	1924	1924	0
572	20230828	104500	125010063	1924	1924	1924	1924	0
573	20230828	104400	125010063	1924	1924	1924	1924	0
574	20230828	104300	125010063	1924	1924	1924	1924	99
575	20230828	104200	124819587	1923	1923	1923	1923	0
576	20230828	104100	124819587	1923	1923	1923	1923	0
577	20230828	104000	124819587	1923	1923	1923	1923	0
578	20230828	103900	124819587	1923	1923	1923	1923	0
579	20230828	103800	124819587	1923	1929	1929	1922	4800
580	20230828	103700	115586374	1928	1928	1928	1928	2
581	20230828	103600	115582518	1927	1927	1927	1927	1
582	20230828	103500	115580591	1927	1934	1934	1926	990
583	20230828	103400	113671918	1928	1929	1929	1928	5
584	20230828	103300	113662277	1935	1935	1935	1935	50
585	20230828	103200	113565527	1930	1930	1930	1930	0
586	20230828	103100	113565527	1930	1930	1930	1930	0
587	20230828	103000	113565527	1930	1930	1930	1930	0
588	20230828	102900	113565527	1930	1930	1930	1930	25
589	20230828	102800	113517277	1930	1930	1930	1926	30
590	20230828	102700	113459397	1930	1928	1930	1926	1465
591	20230828	102600	110636157	1929	1929	1929	1929	0
592	20230828	102500	110636157	1929	1929	1929	1929	60
593	20230828	102400	110520417	1930	1930	1930	1930	20
594	20230828	102300	110481817	1925	1925	1925	1925	0
595	20230828	102200	110481817	1925	1935	1935	1925	501
596	20230828	102100	109517199	1935	1935	1935	1935	0
597	20230828	102000	109517199	1935	1933	1935	1933	540
598	20230828	101900	108472718	1932	1925	1932	1925	3006
599	20230828	101800	102673796	1924	1925	1925	1924	112
600	20230828	101700	102458296	1926	1927	1927	1926	23
601	20230828	101600	102413996	1927	1927	1927	1927	1
602	20230828	101500	102412069	1925	1925	1925	1924	615
603	20230828	101400	101228467	1925	1925	1925	1925	0
604	20230828	101300	101228467	1925	1927	1927	1925	4145
605	20230828	101200	93248335	1926	1926	1926	1926	0
606	20230828	101100	93248335	1926	1926	1926	1926	0
607	20230828	101000	93248335	1926	1926	1926	1926	0
608	20230828	100900	93248335	1926	1926	1926	1926	0
609	20230828	100800	93248335	1926	1926	1926	1926	109
610	20230828	100700	93038401	1928	1928	1928	1928	0
611	20230828	100600	93038401	1928	1928	1928	1928	3
612	20230828	100500	93032617	1928	1928	1928	1928	5
613	20230828	100400	93022977	1926	1926	1926	1926	0
614	20230828	100300	93022977	1926	1928	1928	1926	468
615	20230828	100200	92121547	1926	1926	1926	1926	195
616	20230828	100100	91745977	1927	1927	1927	1927	0
617	20230828	100000	91745977	1927	1927	1927	1927	0
618	20230828	095900	91745977	1927	1928	1928	1927	4
619	20230828	095800	91738266	1928	1927	1928	1927	229
620	20230828	095700	91296954	1928	1927	1928	1927	20
621	20230828	095600	91258404	1928	1928	1928	1928	13
622	20230828	095500	91233340	1928	1928	1928	1928	0
623	20230828	095400	91233340	1928	1928	1928	1928	150
624	20230828	095300	90944140	1926	1926	1926	1926	82
625	20230828	095200	90786208	1926	1926	1926	1926	0
626	20230828	095100	90786208	1926	1926	1926	1926	31
627	20230828	095000	90726502	1926	1923	1926	1923	1583
628	20230828	094900	87678922	1923	1923	1923	1923	22
629	20230828	094800	87636616	1922	1924	1924	1922	3473
630	20230828	094700	80959554	1924	1925	1926	1924	1751
631	20230828	094600	77589920	1926	1928	1928	1926	257
632	20230828	094500	77094878	1928	1928	1928	1928	0
633	20230828	094400	77094878	1928	1933	1933	1928	65
634	20230828	094300	76969380	1933	1933	1933	1933	0
635	20230828	094200	76969380	1933	1933	1933	1933	5
636	20230828	094100	76959715	1934	1934	1934	1934	0
637	20230828	094000	76959715	1934	1934	1934	1934	274
638	20230828	093900	76429799	1934	1934	1934	1934	1
639	20230828	093800	76427865	1930	1930	1930	1930	1
640	20230828	093700	76425935	1934	1934	1934	1934	0
641	20230828	093600	76425935	1934	1925	1934	1925	508
642	20230828	093500	75447968	1925	1930	1930	1925	901
643	20230828	093400	73713513	1926	1926	1926	1926	1000
644	20230828	093300	71787513	1926	1926	1926	1926	2
645	20230828	093200	71783661	1926	1926	1926	1926	1
646	20230828	093100	71781735	1922	1922	1922	1922	464
647	20230828	093000	70889927	1923	1926	1926	1922	7654
648	20230828	092900	56163716	1927	1927	1927	1927	1010
649	20230828	092800	54217446	1927	1927	1927	1927	1231
650	20230828	092700	51845309	1930	1930	1930	1930	10
651	20230828	092600	51826009	1926	1926	1926	1926	0
652	20230828	092500	51826009	1926	1929	1929	1926	3720
653	20230828	092400	44658689	1928	1929	1929	1928	1471
654	20230828	092300	41822401	1935	1935	1935	1935	100
655	20230828	092200	41628901	1934	1934	1934	1934	0
656	20230828	092100	41628901	1934	1934	1934	1934	112
657	20230828	092000	41412293	1928	1928	1928	1928	370
658	20230828	091900	40698933	1928	1930	1930	1928	1600
659	20230828	091800	37614089	1929	1930	1930	1929	550
660	20230828	091700	36553089	1930	1932	1932	1930	654
661	20230828	091600	35290815	1933	1935	1935	1933	1003
662	20230828	091500	33351013	1937	1939	1939	1937	915
663	20230828	091400	31577958	1939	1940	1940	1939	955
664	20230828	091300	29725296	1940	1935	1940	1935	2259
665	20230828	091200	25344556	1940	1940	1940	1935	308
666	20230828	091100	24747041	1933	1941	1941	1933	223
667	20230828	091000	24314454	1941	1940	1941	1940	111
668	20230828	090900	24099077	1929	1930	1934	1929	4953
669	20230828	090800	14538709	1929	1929	1930	1926	154
670	20230828	090700	14241810	1930	1931	1931	1929	2159
671	20230828	090600	10073940	1931	1931	1931	1931	11
672	20230828	090500	10052699	1932	1941	1941	1932	740
673	20230828	090400	8618708	1942	1942	1942	1942	0
674	20230828	090300	8618708	1942	1954	1954	1942	1219
675	20230828	090200	6242727	1954	1953	1954	1943	454
676	20230828	090100	5356481	1953	1953	1955	1953	139
677	20230828	090000	5085011	1953	1943	1953	1943	2617