KissMeData/299170/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203100	74287963	1909	1909	1909	1909	1464
3	20230824	203000	74287963	1909	1909	1909	1909	0
4	20230824	202900	74287963	1909	1909	1909	1909	0
5	20230824	202800	74287963	1909	1909	1909	1909	0
6	20230824	202700	74287963	1909	1909	1909	1909	0
7	20230824	202600	74287963	1909	1909	1909	1909	0
8	20230824	202500	74287963	1909	1909	1909	1909	0
9	20230824	202400	74287963	1909	1909	1909	1909	0
10	20230824	202300	74287963	1909	1909	1909	1909	0
11	20230824	202200	74287963	1909	1909	1909	1909	0
12	20230824	202100	74287963	1909	1909	1909	1909	0
13	20230824	202000	74287963	1909	1909	1909	1909	0
14	20230824	201900	74287963	1909	1909	1909	1909	0
15	20230824	201800	74287963	1909	1909	1909	1909	0
16	20230824	201700	74287963	1909	1909	1909	1909	0
17	20230824	201600	74287963	1909	1909	1909	1909	0
18	20230824	201500	74287963	1909	1909	1909	1909	0
19	20230824	201400	74287963	1909	1909	1909	1909	0
20	20230824	201300	74287963	1909	1909	1909	1909	0
21	20230824	201200	74287963	1909	1909	1909	1909	0
22	20230824	201100	74287963	1909	1909	1909	1909	0
23	20230824	201000	74287963	1909	1909	1909	1909	0
24	20230824	200900	74287963	1909	1909	1909	1909	0
25	20230824	200800	74287963	1909	1909	1909	1909	0
26	20230824	200700	74287963	1909	1909	1909	1909	0
27	20230824	200600	74287963	1909	1909	1909	1909	0
28	20230824	200500	74287963	1909	1909	1909	1909	0
29	20230824	200400	74287963	1909	1909	1909	1909	0
30	20230824	200300	74287963	1909	1909	1909	1909	0
31	20230824	200200	74287963	1909	1909	1909	1909	0
32	20230824	200100	74287963	1909	1909	1909	1909	1464
33	20230824	200000	74287963	1909	1909	1909	1909	0
34	20230824	195900	74287963	1909	1909	1909	1909	0
35	20230824	195800	74287963	1909	1909	1909	1909	0
36	20230824	195700	74287963	1909	1909	1909	1909	0
37	20230824	195600	74287963	1909	1909	1909	1909	0
38	20230824	195500	74287963	1909	1909	1909	1909	0
39	20230824	195400	74287963	1909	1909	1909	1909	0
40	20230824	195300	74287963	1909	1909	1909	1909	0
41	20230824	195200	74287963	1909	1909	1909	1909	0
42	20230824	195100	74287963	1909	1909	1909	1909	0
43	20230824	195000	74287963	1909	1909	1909	1909	0
44	20230824	194900	74287963	1909	1909	1909	1909	0
45	20230824	194800	74287963	1909	1909	1909	1909	0
46	20230824	194700	74287963	1909	1909	1909	1909	0
47	20230824	194600	74287963	1909	1909	1909	1909	0
48	20230824	194500	74287963	1909	1909	1909	1909	0
49	20230824	194400	74287963	1909	1909	1909	1909	0
50	20230824	194300	74287963	1909	1909	1909	1909	0
51	20230824	194200	74287963	1909	1909	1909	1909	0
52	20230824	194100	74287963	1909	1909	1909	1909	0
53	20230824	194000	74287963	1909	1909	1909	1909	0
54	20230824	193900	74287963	1909	1909	1909	1909	0
55	20230824	193800	74287963	1909	1909	1909	1909	0
56	20230824	193700	74287963	1909	1909	1909	1909	0
57	20230824	193600	74287963	1909	1909	1909	1909	0
58	20230824	193500	74287963	1909	1909	1909	1909	0
59	20230824	193400	74287963	1909	1909	1909	1909	0
60	20230824	193300	74287963	1909	1909	1909	1909	0
61	20230824	193200	74287963	1909	1909	1909	1909	0
62	20230824	193100	74287963	1909	1909	1909	1909	1464
63	20230824	193000	74287963	1909	1909	1909	1909	0
64	20230824	192900	74287963	1909	1909	1909	1909	0
65	20230824	192800	74287963	1909	1909	1909	1909	0
66	20230824	192700	74287963	1909	1909	1909	1909	0
67	20230824	192600	74287963	1909	1909	1909	1909	0
68	20230824	192500	74287963	1909	1909	1909	1909	0
69	20230824	192400	74287963	1909	1909	1909	1909	0
70	20230824	192300	74287963	1909	1909	1909	1909	0
71	20230824	192200	74287963	1909	1909	1909	1909	0
72	20230824	192100	74287963	1909	1909	1909	1909	0
73	20230824	192000	74287963	1909	1909	1909	1909	0
74	20230824	191900	74287963	1909	1909	1909	1909	0
75	20230824	191800	74287963	1909	1909	1909	1909	0
76	20230824	191700	74287963	1909	1909	1909	1909	0
77	20230824	191600	74287963	1909	1909	1909	1909	0
78	20230824	191500	74287963	1909	1909	1909	1909	0
79	20230824	191400	74287963	1909	1909	1909	1909	0
80	20230824	191300	74287963	1909	1909	1909	1909	0
81	20230824	191200	74287963	1909	1909	1909	1909	0
82	20230824	191100	74287963	1909	1909	1909	1909	0
83	20230824	191000	74287963	1909	1909	1909	1909	0
84	20230824	190900	74287963	1909	1909	1909	1909	0
85	20230824	190800	74287963	1909	1909	1909	1909	0
86	20230824	190700	74287963	1909	1909	1909	1909	0
87	20230824	190600	74287963	1909	1909	1909	1909	0
88	20230824	190500	74287963	1909	1909	1909	1909	0
89	20230824	190400	74287963	1909	1909	1909	1909	0
90	20230824	190300	74287963	1909	1909	1909	1909	0
91	20230824	190200	74287963	1909	1909	1909	1909	0
92	20230824	190100	74287963	1909	1909	1909	1909	1464
93	20230824	190000	74287963	1909	1909	1909	1909	0
94	20230824	185900	74287963	1909	1909	1909	1909	0
95	20230824	185800	74287963	1909	1909	1909	1909	0
96	20230824	185700	74287963	1909	1909	1909	1909	0
97	20230824	185600	74287963	1909	1909	1909	1909	0
98	20230824	185500	74287963	1909	1909	1909	1909	0
99	20230824	185400	74287963	1909	1909	1909	1909	0
100	20230824	185300	74287963	1909	1909	1909	1909	0
101	20230824	185200	74287963	1909	1909	1909	1909	0
102	20230824	185100	74287963	1909	1909	1909	1909	0
103	20230824	185000	74287963	1909	1909	1909	1909	0
104	20230824	184900	74287963	1909	1909	1909	1909	0
105	20230824	184800	74287963	1909	1909	1909	1909	0
106	20230824	184700	74287963	1909	1909	1909	1909	0
107	20230824	184600	74287963	1909	1909	1909	1909	0
108	20230824	184500	74287963	1909	1909	1909	1909	0
109	20230824	184400	74287963	1909	1909	1909	1909	0
110	20230824	184300	74287963	1909	1909	1909	1909	0
111	20230824	184200	74287963	1909	1909	1909	1909	0
112	20230824	184100	74287963	1909	1909	1909	1909	0
113	20230824	184000	74287963	1909	1909	1909	1909	0
114	20230824	183900	74287963	1909	1909	1909	1909	0
115	20230824	183800	74287963	1909	1909	1909	1909	0
116	20230824	183700	74287963	1909	1909	1909	1909	0
117	20230824	183600	74287963	1909	1909	1909	1909	0
118	20230824	183500	74287963	1909	1909	1909	1909	0
119	20230824	183400	74287963	1909	1909	1909	1909	0
120	20230824	183300	74287963	1909	1909	1909	1909	0
121	20230824	183200	74287963	1909	1909	1909	1909	0
122	20230824	183100	74287963	1909	1909	1909	1909	1464
123	20230824	183000	74287963	1909	1909	1909	1909	0
124	20230824	182900	74287963	1909	1909	1909	1909	0
125	20230824	182800	74287963	1909	1909	1909	1909	0
126	20230824	182700	74287963	1909	1909	1909	1909	0
127	20230824	182600	74287963	1909	1909	1909	1909	0
128	20230824	182500	74287963	1909	1909	1909	1909	0
129	20230824	182400	74287963	1909	1909	1909	1909	0
130	20230824	182300	74287963	1909	1909	1909	1909	0
131	20230824	182200	74287963	1909	1909	1909	1909	0
132	20230824	182100	74287963	1909	1909	1909	1909	0
133	20230824	182000	74287963	1909	1909	1909	1909	0
134	20230824	181900	74287963	1909	1909	1909	1909	0
135	20230824	181800	74287963	1909	1909	1909	1909	0
136	20230824	181700	74287963	1909	1909	1909	1909	0
137	20230824	181600	74287963	1909	1909	1909	1909	0
138	20230824	181500	74287963	1909	1909	1909	1909	0
139	20230824	181400	74287963	1909	1909	1909	1909	0
140	20230824	181300	74287963	1909	1909	1909	1909	0
141	20230824	181200	74287963	1909	1909	1909	1909	0
142	20230824	181100	74287963	1909	1909	1909	1909	0
143	20230824	181000	74287963	1909	1909	1909	1909	0
144	20230824	180900	74287963	1909	1909	1909	1909	0
145	20230824	180800	74287963	1909	1909	1909	1909	0
146	20230824	180700	74287963	1909	1909	1909	1909	0
147	20230824	180600	74287963	1909	1909	1909	1909	0
148	20230824	180500	74287963	1909	1909	1909	1909	0
149	20230824	180400	74287963	1909	1909	1909	1909	0
150	20230824	180300	74287963	1909	1909	1909	1909	0
151	20230824	180200	74287963	1909	1909	1909	1909	0
152	20230824	180100	74287963	1909	1909	1909	1909	1464
153	20230824	180000	74287963	1909	1909	1909	1909	0
154	20230824	175900	74287963	1909	1909	1909	1909	0
155	20230824	175800	74287963	1909	1909	1909	1909	0
156	20230824	175700	74287963	1909	1909	1909	1909	0
157	20230824	175600	74287963	1909	1909	1909	1909	0
158	20230824	175500	74287963	1909	1909	1909	1909	0
159	20230824	175400	74287963	1909	1909	1909	1909	0
160	20230824	175300	74287963	1909	1909	1909	1909	0
161	20230824	175200	74287963	1909	1909	1909	1909	0
162	20230824	175100	74287963	1909	1909	1909	1909	0
163	20230824	175000	74287963	1909	1909	1909	1909	0
164	20230824	174900	74287963	1909	1909	1909	1909	0
165	20230824	174800	74287963	1909	1909	1909	1909	0
166	20230824	174700	74287963	1909	1909	1909	1909	0
167	20230824	174600	74287963	1909	1909	1909	1909	0
168	20230824	174500	74287963	1909	1909	1909	1909	0
169	20230824	174400	74287963	1909	1909	1909	1909	0
170	20230824	174300	74287963	1909	1909	1909	1909	0
171	20230824	174200	74287963	1909	1909	1909	1909	0
172	20230824	174100	74287963	1909	1909	1909	1909	0
173	20230824	174000	74287963	1909	1909	1909	1909	0
174	20230824	173900	74287963	1909	1909	1909	1909	0
175	20230824	173800	74287963	1909	1909	1909	1909	0
176	20230824	173700	74287963	1909	1909	1909	1909	0
177	20230824	173600	74287963	1909	1909	1909	1909	0
178	20230824	173500	74287963	1909	1909	1909	1909	0
179	20230824	173400	74287963	1909	1909	1909	1909	0
180	20230824	173300	74287963	1909	1909	1909	1909	0
181	20230824	173200	74287963	1909	1909	1909	1909	0
182	20230824	173100	74287963	1909	1909	1909	1909	1464
183	20230824	173000	74287963	1909	1909	1909	1909	0
184	20230824	172900	74287963	1909	1909	1909	1909	0
185	20230824	172800	74287963	1909	1909	1909	1909	0
186	20230824	172700	74287963	1909	1909	1909	1909	0
187	20230824	172600	74287963	1909	1909	1909	1909	0
188	20230824	172500	74287963	1909	1909	1909	1909	0
189	20230824	172400	74287963	1909	1909	1909	1909	0
190	20230824	172300	74287963	1909	1909	1909	1909	0
191	20230824	172200	74287963	1909	1909	1909	1909	0
192	20230824	172100	74287963	1909	1909	1909	1909	0
193	20230824	172000	74287963	1909	1909	1909	1909	0
194	20230824	171900	74287963	1909	1909	1909	1909	0
195	20230824	171800	74287963	1909	1909	1909	1909	0
196	20230824	171700	74287963	1909	1909	1909	1909	0
197	20230824	171600	74287963	1909	1909	1909	1909	0
198	20230824	171500	74287963	1909	1909	1909	1909	0
199	20230824	171400	74287963	1909	1909	1909	1909	0
200	20230824	171300	74287963	1909	1909	1909	1909	0
201	20230824	171200	74287963	1909	1909	1909	1909	0
202	20230824	171100	74287963	1909	1909	1909	1909	0
203	20230824	171000	74287963	1909	1909	1909	1909	0
204	20230824	170900	74287963	1909	1909	1909	1909	0
205	20230824	170800	74287963	1909	1909	1909	1909	0
206	20230824	170700	74287963	1909	1909	1909	1909	0
207	20230824	170600	74287963	1909	1909	1909	1909	0
208	20230824	170500	74287963	1909	1909	1909	1909	0
209	20230824	170400	74287963	1909	1909	1909	1909	0
210	20230824	170300	74287963	1909	1909	1909	1909	0
211	20230824	170200	74287963	1909	1909	1909	1909	0
212	20230824	170100	74287963	1909	1909	1909	1909	1464
213	20230824	170000	74287963	1909	1909	1909	1909	0
214	20230824	165900	74287963	1909	1909	1909	1909	0
215	20230824	165800	74287963	1909	1909	1909	1909	0
216	20230824	165700	74287963	1909	1909	1909	1909	0
217	20230824	165600	74287963	1909	1909	1909	1909	0
218	20230824	165500	74287963	1909	1909	1909	1909	0
219	20230824	165400	74287963	1909	1909	1909	1909	0
220	20230824	165300	74287963	1909	1909	1909	1909	0
221	20230824	165200	74287963	1909	1909	1909	1909	0
222	20230824	165100	74287963	1909	1909	1909	1909	0
223	20230824	165000	74287963	1909	1909	1909	1909	0
224	20230824	164900	74287963	1909	1909	1909	1909	0
225	20230824	164800	74287963	1909	1909	1909	1909	0
226	20230824	164700	74287963	1909	1909	1909	1909	0
227	20230824	164600	74287963	1909	1909	1909	1909	0
228	20230824	164500	74287963	1909	1909	1909	1909	0
229	20230824	164400	74287963	1909	1909	1909	1909	0
230	20230824	164300	74287963	1909	1909	1909	1909	0
231	20230824	164200	74287963	1909	1909	1909	1909	0
232	20230824	164100	74287963	1909	1909	1909	1909	0
233	20230824	164000	74287963	1909	1909	1909	1909	0
234	20230824	163900	74287963	1909	1909	1909	1909	0
235	20230824	163800	74287963	1909	1909	1909	1909	0
236	20230824	163700	74287963	1909	1909	1909	1909	0
237	20230824	163600	74287963	1909	1909	1909	1909	0
238	20230824	163500	74287963	1909	1909	1909	1909	0
239	20230824	163400	74287963	1909	1909	1909	1909	0
240	20230824	163300	74287963	1909	1909	1909	1909	0
241	20230824	163200	74287963	1909	1909	1909	1909	0
242	20230824	163100	74287963	1909	1909	1909	1909	1464
243	20230824	163000	74287963	1909	1909	1909	1909	0
244	20230824	162900	74287963	1909	1909	1909	1909	0
245	20230824	162800	74287963	1909	1909	1909	1909	0
246	20230824	162700	74287963	1909	1909	1909	1909	0
247	20230824	162600	74287963	1909	1909	1909	1909	0
248	20230824	162500	74287963	1909	1909	1909	1909	0
249	20230824	162400	74287963	1909	1909	1909	1909	0
250	20230824	162300	74287963	1909	1909	1909	1909	0
251	20230824	162200	74287963	1909	1909	1909	1909	0
252	20230824	162100	74287963	1909	1909	1909	1909	0
253	20230824	162000	74287963	1909	1909	1909	1909	0
254	20230824	161900	74287963	1909	1909	1909	1909	0
255	20230824	161800	74287963	1909	1909	1909	1909	0
256	20230824	161700	74287963	1909	1909	1909	1909	0
257	20230824	161600	74287963	1909	1909	1909	1909	0
258	20230824	161500	74287963	1909	1909	1909	1909	0
259	20230824	161400	74287963	1909	1909	1909	1909	0
260	20230824	161300	74287963	1909	1909	1909	1909	0
261	20230824	161200	74287963	1909	1909	1909	1909	0
262	20230824	161100	74287963	1909	1909	1909	1909	0
263	20230824	161000	74287963	1909	1909	1909	1909	0
264	20230824	160900	74287963	1909	1909	1909	1909	0
265	20230824	160800	74287963	1909	1909	1909	1909	0
266	20230824	160700	74287963	1909	1909	1909	1909	0
267	20230824	160600	74287963	1909	1909	1909	1909	0
268	20230824	160500	74287963	1909	1909	1909	1909	0
269	20230824	160400	74287963	1909	1909	1909	1909	0
270	20230824	160300	74287963	1909	1909	1909	1909	0
271	20230824	160200	74287963	1909	1909	1909	1909	0
272	20230824	160100	74287963	1909	1909	1909	1909	1464
273	20230824	160000	74287963	1909	1909	1909	1909	0
274	20230824	155900	74287963	1909	1909	1909	1909	0
275	20230824	155800	74287963	1909	1909	1909	1909	0
276	20230824	155700	74287963	1909	1909	1909	1909	0
277	20230824	155600	74287963	1909	1909	1909	1909	0
278	20230824	155500	74287963	1909	1909	1909	1909	0
279	20230824	155400	74287963	1909	1909	1909	1909	0
280	20230824	155300	74287963	1909	1909	1909	1909	0
281	20230824	155200	74287963	1909	1909	1909	1909	0
282	20230824	155100	74287963	1909	1909	1909	1909	0
283	20230824	155000	74287963	1909	1909	1909	1909	0
284	20230824	154900	74287963	1909	1909	1909	1909	0
285	20230824	154800	74287963	1909	1909	1909	1909	0
286	20230824	154700	74287963	1909	1909	1909	1909	0
287	20230824	154600	74287963	1909	1909	1909	1909	0
288	20230824	154500	74287963	1909	1909	1909	1909	0
289	20230824	154400	74287963	1909	1909	1909	1909	0
290	20230824	154300	74287963	1909	1909	1909	1909	0
291	20230824	154200	74287963	1909	1909	1909	1909	0
292	20230824	154100	74287963	1909	1909	1909	1909	0
293	20230824	154000	74287963	1909	1909	1909	1909	0
294	20230824	153900	74287963	1909	1909	1909	1909	0
295	20230824	153800	74287963	1909	1909	1909	1909	0
296	20230824	153700	74287963	1909	1909	1909	1909	0
297	20230824	153600	74287963	1909	1909	1909	1909	0
298	20230824	153500	74287963	1909	1909	1909	1909	0
299	20230824	153400	74287963	1909	1909	1909	1909	0
300	20230824	153300	74287963	1909	1909	1909	1909	0
301	20230824	153200	74287963	1909	1909	1909	1909	0
302	20230824	153100	74287963	1909	1909	1909	1909	1464
303	20230824	153000	74287963	1909	1909	1909	1909	1464
304	20230824	152900	71493187	1919	1919	1919	1919	0
305	20230824	152800	71493187	1919	1919	1919	1919	0
306	20230824	152700	71493187	1919	1919	1919	1919	0
307	20230824	152600	71493187	1919	1919	1919	1919	0
308	20230824	152500	71493187	1919	1919	1919	1919	0
309	20230824	152400	71493187	1919	1919	1919	1919	0
310	20230824	152300	71493187	1919	1919	1919	1919	0
311	20230824	152200	71493187	1919	1919	1919	1919	0
312	20230824	152100	71493187	1919	1919	1919	1919	0
313	20230824	152000	71493187	1919	1919	1919	1919	0
314	20230824	151900	71493187	1919	1925	1925	1919	2
315	20230824	151800	71489343	1919	1919	1919	1919	0
316	20230824	151700	71489343	1919	1919	1919	1919	1
317	20230824	151600	71487424	1926	1919	1926	1919	3
318	20230824	151500	71481660	1920	1923	1925	1920	855
319	20230824	151400	69839379	1921	1921	1921	1921	0
320	20230824	151300	69839379	1921	1921	1921	1921	0
321	20230824	151200	69839379	1921	1921	1921	1921	0
322	20230824	151100	69839379	1921	1921	1921	1921	1
323	20230824	151000	69837458	1923	1922	1923	1922	202
324	20230824	150900	69449212	1921	1921	1921	1921	0
325	20230824	150800	69449212	1921	1922	1922	1921	200
326	20230824	150700	69064896	1922	1922	1922	1922	0
327	20230824	150600	69064896	1922	1922	1922	1922	1
328	20230824	150500	69062974	1922	1923	1923	1922	87
329	20230824	150400	68895675	1923	1923	1923	1923	0
330	20230824	150300	68895675	1923	1923	1923	1923	100
331	20230824	150200	68703375	1923	1923	1923	1923	1
332	20230824	150100	68701452	1926	1926	1926	1926	0
333	20230824	150000	68701452	1926	1926	1926	1926	0
334	20230824	145900	68701452	1926	1926	1926	1926	0
335	20230824	145800	68701452	1926	1926	1926	1926	0
336	20230824	145700	68701452	1926	1924	1926	1924	86
337	20230824	145600	68535985	1922	1923	1924	1922	117
338	20230824	145500	68310979	1924	1924	1924	1924	0
339	20230824	145400	68310979	1924	1924	1924	1924	4
340	20230824	145300	68303283	1922	1924	1924	1922	20
341	20230824	145200	68264839	1922	1925	1925	1922	535
342	20230824	145100	67235360	1922	1922	1922	1922	20
343	20230824	145000	67196920	1920	1920	1920	1920	0
344	20230824	144900	67196920	1920	1925	1925	1920	3
345	20230824	144800	67191150	1919	1919	1919	1919	0
346	20230824	144700	67191150	1919	1919	1919	1919	0
347	20230824	144600	67191150	1919	1919	1919	1919	1
348	20230824	144500	67189231	1925	1925	1925	1925	4
349	20230824	144400	67181531	1919	1919	1919	1919	0
350	20230824	144300	67181531	1919	1919	1919	1919	0
351	20230824	144200	67181531	1919	1919	1919	1919	0
352	20230824	144100	67181531	1919	1918	1919	1917	4
353	20230824	144000	67173858	1917	1917	1917	1917	1
354	20230824	143900	67171941	1917	1917	1917	1917	1
355	20230824	143800	67170024	1917	1925	1925	1917	2673
356	20230824	143700	62041199	1918	1918	1918	1918	1
357	20230824	143600	62039281	1918	1921	1921	1918	2689
358	20230824	143500	56877147	1921	1921	1921	1921	0
359	20230824	143400	56877147	1921	1921	1921	1921	0
360	20230824	143300	56877147	1921	1921	1921	1921	0
361	20230824	143200	56877147	1921	1921	1921	1921	0
362	20230824	143100	56877147	1921	1924	1925	1921	43
363	20230824	143000	56794420	1921	1921	1921	1921	0
364	20230824	142900	56794420	1921	1921	1921	1921	1
365	20230824	142800	56792499	1921	1921	1921	1921	0
366	20230824	142700	56792499	1921	1921	1921	1921	0
367	20230824	142600	56792499	1921	1921	1921	1921	49
368	20230824	142500	56698370	1924	1924	1924	1924	40
369	20230824	142400	56621410	1921	1921	1921	1921	200
370	20230824	142300	56237210	1922	1922	1922	1922	0
371	20230824	142200	56237210	1922	1922	1922	1922	0
372	20230824	142100	56237210	1922	1922	1922	1922	0
373	20230824	142000	56237210	1922	1921	1926	1921	6
374	20230824	141900	56225666	1922	1922	1922	1922	3
375	20230824	141800	56219900	1922	1922	1922	1922	103
376	20230824	141700	56021934	1922	1922	1922	1922	0
377	20230824	141600	56021934	1922	1922	1922	1922	0
378	20230824	141500	56021934	1922	1922	1922	1922	0
379	20230824	141400	56021934	1922	1922	1922	1922	0
380	20230824	141300	56021934	1922	1922	1922	1922	0
381	20230824	141200	56021934	1922	1922	1922	1922	0
382	20230824	141100	56021934	1922	1922	1922	1922	0
383	20230824	141000	56021934	1922	1922	1922	1922	1
384	20230824	140900	56020012	1927	1927	1927	1927	0
385	20230824	140800	56020012	1927	1927	1927	1927	1
386	20230824	140700	56018085	1922	1922	1922	1922	1
387	20230824	140600	56016163	1927	1927	1927	1927	0
388	20230824	140500	56016163	1927	1927	1927	1927	0
389	20230824	140400	56016163	1927	1927	1927	1927	0
390	20230824	140300	56016163	1927	1927	1927	1927	0
391	20230824	140200	56016163	1927	1927	1927	1927	0
392	20230824	140100	56016163	1927	1927	1927	1927	3
393	20230824	140000	56010382	1921	1921	1921	1921	0
394	20230824	135900	56010382	1921	1921	1921	1921	0
395	20230824	135800	56010382	1921	1921	1921	1921	0
396	20230824	135700	56010382	1921	1921	1921	1921	1
397	20230824	135600	56008461	1921	1921	1921	1921	0
398	20230824	135500	56008461	1921	1921	1921	1921	0
399	20230824	135400	56008461	1921	1921	1921	1921	0
400	20230824	135300	56008461	1921	1921	1921	1921	0
401	20230824	135200	56008461	1921	1921	1921	1921	0
402	20230824	135100	56008461	1921	1921	1921	1921	0
403	20230824	135000	56008461	1921	1921	1921	1921	0
404	20230824	134900	56008461	1921	1921	1921	1921	0
405	20230824	134800	56008461	1921	1922	1922	1921	75
406	20230824	134700	55864354	1923	1923	1923	1923	25
407	20230824	134600	55816279	1928	1928	1928	1928	0
408	20230824	134500	55816279	1928	1928	1928	1928	0
409	20230824	134400	55816279	1928	1928	1928	1928	0
410	20230824	134300	55816279	1928	1928	1928	1928	0
411	20230824	134200	55816279	1928	1928	1928	1928	0
412	20230824	134100	55816279	1928	1928	1928	1928	0
413	20230824	134000	55816279	1928	1928	1928	1928	1
414	20230824	133900	55814351	1923	1923	1923	1923	1
415	20230824	133800	55812428	1928	1928	1928	1928	0
416	20230824	133700	55812428	1928	1928	1928	1928	0
417	20230824	133600	55812428	1928	1928	1928	1928	0
418	20230824	133500	55812428	1928	1928	1928	1928	1
419	20230824	133400	55810500	1925	1925	1925	1925	0
420	20230824	133300	55810500	1925	1925	1925	1925	0
421	20230824	133200	55810500	1925	1925	1925	1925	4
422	20230824	133100	55802800	1925	1925	1925	1925	0
423	20230824	133000	55802800	1925	1925	1925	1925	0
424	20230824	132900	55802800	1925	1925	1925	1925	0
425	20230824	132800	55802800	1925	1925	1925	1925	0
426	20230824	132700	55802800	1925	1925	1925	1925	0
427	20230824	132600	55802800	1925	1925	1925	1925	0
428	20230824	132500	55802800	1925	1925	1925	1925	3
429	20230824	132400	55797025	1923	1923	1923	1923	1
430	20230824	132300	55795102	1925	1924	1925	1924	699
431	20230824	132200	54450225	1924	1924	1924	1924	0
432	20230824	132100	54450225	1924	1924	1924	1924	5
433	20230824	132000	54440605	1923	1923	1923	1923	1
434	20230824	131900	54438682	1922	1922	1922	1922	0
435	20230824	131800	54438682	1922	1922	1922	1922	1
436	20230824	131700	54436760	1924	1924	1924	1924	2
437	20230824	131600	54432912	1922	1922	1922	1922	0
438	20230824	131500	54432912	1922	1922	1922	1922	0
439	20230824	131400	54432912	1922	1922	1922	1922	0
440	20230824	131300	54432912	1922	1922	1922	1922	0
441	20230824	131200	54432912	1922	1922	1922	1922	0
442	20230824	131100	54432912	1922	1922	1922	1922	0
443	20230824	131000	54432912	1922	1922	1922	1922	0
444	20230824	130900	54432912	1922	1922	1922	1922	0
445	20230824	130800	54432912	1922	1922	1922	1922	0
446	20230824	130700	54432912	1922	1922	1922	1922	0
447	20230824	130600	54432912	1922	1922	1922	1922	0
448	20230824	130500	54432912	1922	1922	1922	1922	0
449	20230824	130400	54432912	1922	1922	1922	1922	0
450	20230824	130300	54432912	1922	1922	1922	1922	0
451	20230824	130200	54432912	1922	1922	1922	1922	0
452	20230824	130100	54432912	1922	1922	1922	1922	0
453	20230824	130000	54432912	1922	1922	1922	1922	0
454	20230824	125900	54432912	1922	1922	1922	1922	0
455	20230824	125800	54432912	1922	1922	1922	1922	1
456	20230824	125700	54430990	1924	1924	1924	1924	1
457	20230824	125600	54429066	1922	1922	1922	1922	0
458	20230824	125500	54429066	1922	1922	1922	1922	1
459	20230824	125400	54427144	1925	1925	1925	1925	0
460	20230824	125300	54427144	1925	1925	1925	1925	0
461	20230824	125200	54427144	1925	1925	1925	1925	0
462	20230824	125100	54427144	1925	1925	1925	1925	1
463	20230824	125000	54425219	1922	1922	1922	1922	0
464	20230824	124900	54425219	1922	1922	1922	1922	0
465	20230824	124800	54425219	1922	1922	1922	1922	0
466	20230824	124700	54425219	1922	1922	1922	1922	0
467	20230824	124600	54425219	1922	1922	1922	1922	0
468	20230824	124500	54425219	1922	1922	1922	1922	0
469	20230824	124400	54425219	1922	1922	1922	1922	174
470	20230824	124300	54090791	1921	1921	1921	1921	0
471	20230824	124200	54090791	1921	1921	1921	1921	0
472	20230824	124100	54090791	1921	1921	1921	1921	0
473	20230824	124000	54090791	1921	1921	1921	1921	0
474	20230824	123900	54090791	1921	1921	1921	1921	0
475	20230824	123800	54090791	1921	1921	1921	1921	13
476	20230824	123700	54065818	1921	1921	1921	1921	0
477	20230824	123600	54065818	1921	1921	1921	1921	0
478	20230824	123500	54065818	1921	1921	1921	1921	0
479	20230824	123400	54065818	1921	1921	1921	1921	0
480	20230824	123300	54065818	1921	1921	1921	1921	0
481	20230824	123200	54065818	1921	1921	1921	1921	0
482	20230824	123100	54065818	1921	1921	1921	1921	0
483	20230824	123000	54065818	1921	1921	1921	1921	0
484	20230824	122900	54065818	1921	1921	1921	1921	0
485	20230824	122800	54065818	1921	1922	1922	1921	801
486	20230824	122700	52526297	1922	1923	1923	1922	28
487	20230824	122600	52472456	1925	1925	1925	1925	0
488	20230824	122500	52472456	1925	1925	1925	1925	0
489	20230824	122400	52472456	1925	1925	1925	1925	1
490	20230824	122300	52470531	1921	1921	1921	1921	15
491	20230824	122200	52441716	1918	1918	1918	1918	0
492	20230824	122100	52441716	1918	1918	1918	1918	0
493	20230824	122000	52441716	1918	1918	1918	1918	0
494	20230824	121900	52441716	1918	1919	1921	1918	1331
495	20230824	121800	49886868	1919	1916	1919	1912	2507
496	20230824	121700	45085566	1916	1917	1917	1916	1000
497	20230824	121600	43169210	1917	1917	1917	1917	0
498	20230824	121500	43169210	1917	1917	1917	1917	0
499	20230824	121400	43169210	1917	1917	1917	1917	0
500	20230824	121300	43169210	1917	1917	1917	1917	0
501	20230824	121200	43169210	1917	1917	1917	1917	0
502	20230824	121100	43169210	1917	1917	1917	1917	0
503	20230824	121000	43169210	1917	1917	1917	1917	0
504	20230824	120900	43169210	1917	1917	1917	1917	0
505	20230824	120800	43169210	1917	1917	1917	1917	0
506	20230824	120700	43169210	1917	1917	1917	1917	0
507	20230824	120600	43169210	1917	1917	1917	1917	0
508	20230824	120500	43169210	1917	1917	1917	1917	0
509	20230824	120400	43169210	1917	1917	1917	1917	0
510	20230824	120300	43169210	1917	1917	1917	1917	1
511	20230824	120200	43167293	1921	1921	1921	1921	0
512	20230824	120100	43167293	1921	1921	1921	1921	0
513	20230824	120000	43167293	1921	1921	1921	1921	0
514	20230824	115900	43167293	1921	1921	1921	1921	0
515	20230824	115800	43167293	1921	1921	1921	1921	0
516	20230824	115700	43167293	1921	1921	1921	1921	2
517	20230824	115600	43163451	1917	1917	1917	1917	0
518	20230824	115500	43163451	1917	1917	1917	1917	1
519	20230824	115400	43161534	1921	1921	1921	1921	0
520	20230824	115300	43161534	1921	1921	1921	1921	0
521	20230824	115200	43161534	1921	1921	1921	1921	0
522	20230824	115100	43161534	1921	1921	1921	1921	0
523	20230824	115000	43161534	1921	1921	1921	1921	0
524	20230824	114900	43161534	1921	1921	1921	1921	0
525	20230824	114800	43161534	1921	1921	1921	1921	0
526	20230824	114700	43161534	1921	1921	1921	1921	0
527	20230824	114600	43161534	1921	1921	1921	1921	0
528	20230824	114500	43161534	1921	1921	1921	1921	0
529	20230824	114400	43161534	1921	1921	1921	1921	10
530	20230824	114300	43142324	1921	1921	1921	1921	1
531	20230824	114200	43140403	1917	1917	1917	1917	0
532	20230824	114100	43140403	1917	1917	1917	1917	0
533	20230824	114000	43140403	1917	1917	1917	1917	11
534	20230824	113900	43119316	1917	1917	1917	1917	1
535	20230824	113800	43117399	1921	1920	1921	1917	4
536	20230824	113700	43109721	1921	1920	1921	1920	2
537	20230824	113600	43105880	1915	1915	1915	1915	1
538	20230824	113500	43103965	1921	1921	1921	1921	1
539	20230824	113400	43102044	1915	1915	1915	1915	0
540	20230824	113300	43102044	1915	1915	1915	1915	1
541	20230824	113200	43100129	1921	1921	1921	1921	0
542	20230824	113100	43100129	1921	1921	1921	1921	1
543	20230824	113000	43098208	1915	1915	1915	1915	0
544	20230824	112900	43098208	1915	1915	1915	1915	0
545	20230824	112800	43098208	1915	1919	1919	1915	49
546	20230824	112700	43004181	1915	1915	1915	1915	0
547	20230824	112600	43004181	1915	1915	1915	1915	1
548	20230824	112500	43002266	1917	1915	1917	1915	167
549	20230824	112400	42682129	1917	1918	1919	1915	7
550	20230824	112300	42668705	1915	1915	1915	1915	1
551	20230824	112200	42666790	1921	1921	1921	1921	0
552	20230824	112100	42666790	1921	1919	1921	1919	580
553	20230824	112000	41552612	1915	1915	1915	1915	0
554	20230824	111900	41552612	1915	1915	1915	1915	0
555	20230824	111800	41552612	1915	1915	1915	1915	1
556	20230824	111700	41550697	1919	1919	1919	1919	0
557	20230824	111600	41550697	1919	1919	1919	1919	0
558	20230824	111500	41550697	1919	1919	1919	1919	2
559	20230824	111400	41546859	1913	1913	1913	1913	0
560	20230824	111300	41546859	1913	1913	1913	1913	0
561	20230824	111200	41546859	1913	1913	1913	1913	0
562	20230824	111100	41546859	1913	1913	1913	1913	0
563	20230824	111000	41546859	1913	1913	1913	1913	1
564	20230824	110900	41544946	1918	1918	1918	1918	4
565	20230824	110800	41537274	1918	1918	1921	1913	7
566	20230824	110700	41523860	1912	1918	1918	1912	445
567	20230824	110600	40671614	1921	1921	1921	1921	0
568	20230824	110500	40671614	1921	1921	1921	1921	0
569	20230824	110400	40671614	1921	1921	1921	1921	1
570	20230824	110300	40669693	1918	1918	1918	1918	0
571	20230824	110200	40669693	1918	1918	1918	1918	1
572	20230824	110100	40667775	1921	1921	1921	1921	0
573	20230824	110000	40667775	1921	1917	1921	1917	2
574	20230824	105900	40663937	1921	1922	1922	1921	313
575	20230824	105800	40062662	1917	1917	1917	1917	1
576	20230824	105700	40060745	1924	1924	1924	1924	2
577	20230824	105600	40056897	1916	1914	1916	1909	3243
578	20230824	105500	33847671	1914	1923	1923	1914	2
579	20230824	105400	33843834	1914	1916	1916	1914	3
580	20230824	105300	33838089	1916	1920	1920	1916	2111
581	20230824	105200	29789011	1927	1927	1927	1927	0
582	20230824	105100	29789011	1927	1921	1927	1916	217
583	20230824	105000	29372167	1921	1921	1921	1921	1
584	20230824	104900	29370246	1922	1925	1925	1922	3021
585	20230824	104800	23554824	1929	1929	1929	1929	0
586	20230824	104700	23554824	1929	1929	1929	1929	0
587	20230824	104600	23554824	1929	1929	1929	1929	0
588	20230824	104500	23554824	1929	1929	1929	1929	0
589	20230824	104400	23554824	1929	1929	1929	1929	0
590	20230824	104300	23554824	1929	1929	1929	1929	1
591	20230824	104200	23552895	1929	1929	1929	1929	0
592	20230824	104100	23552895	1929	1928	1929	1928	4
593	20230824	104000	23545182	1928	1928	1928	1928	0
594	20230824	103900	23545182	1928	1925	1928	1925	2
595	20230824	103800	23541329	1925	1928	1928	1925	11
596	20230824	103700	23520151	1930	1930	1930	1930	0
597	20230824	103600	23520151	1930	1930	1930	1930	0
598	20230824	103500	23520151	1930	1930	1930	1930	0
599	20230824	103400	23520151	1930	1930	1930	1930	0
600	20230824	103300	23520151	1930	1927	1930	1927	2
601	20230824	103200	23516294	1926	1926	1926	1926	590
602	20230824	103100	22379954	1929	1929	1929	1929	0
603	20230824	103000	22379954	1929	1926	1929	1923	1011
604	20230824	102900	20435692	1930	1930	1930	1930	0
605	20230824	102800	20435692	1930	1930	1930	1930	0
606	20230824	102700	20435692	1930	1927	1930	1927	1535
607	20230824	102600	17477089	1927	1921	1927	1921	1118
608	20230824	102500	15323744	1924	1924	1924	1924	0
609	20230824	102400	15323744	1924	1924	1924	1924	3
610	20230824	102300	15317972	1927	1927	1927	1927	0
611	20230824	102200	15317972	1927	1927	1927	1927	0
612	20230824	102100	15317972	1927	1925	1927	1925	80
613	20230824	102000	15163970	1922	1915	1922	1915	24
614	20230824	101900	15117998	1915	1915	1915	1915	1
615	20230824	101800	15116083	1914	1914	1914	1914	1
616	20230824	101700	15114169	1914	1914	1914	1914	1
617	20230824	101600	15112255	1913	1913	1913	1913	43
618	20230824	101500	15029996	1913	1913	1913	1913	1
619	20230824	101400	15028083	1913	1913	1913	1913	0
620	20230824	101300	15028083	1913	1913	1913	1913	0
621	20230824	101200	15028083	1913	1913	1913	1913	0
622	20230824	101100	15028083	1913	1912	1913	1912	13
623	20230824	101000	15003225	1913	1912	1913	1912	23
624	20230824	100900	14959245	1912	1913	1913	1912	521
625	20230824	100800	13962593	1913	1913	1913	1913	0
626	20230824	100700	13962593	1913	1913	1913	1913	0
627	20230824	100600	13962593	1913	1913	1913	1913	0
628	20230824	100500	13962593	1913	1913	1913	1913	0
629	20230824	100400	13962593	1913	1913	1913	1913	0
630	20230824	100300	13962593	1913	1913	1913	1913	0
631	20230824	100200	13962593	1913	1913	1913	1913	0
632	20230824	100100	13962593	1913	1912	1913	1912	1868
633	20230824	100000	10389408	1913	1913	1913	1913	0
634	20230824	095900	10389408	1913	1913	1913	1913	0
635	20230824	095800	10389408	1913	1913	1913	1913	200
636	20230824	095700	10006808	1913	1913	1913	1913	0
637	20230824	095600	10006808	1913	1913	1913	1913	0
638	20230824	095500	10006808	1913	1913	1913	1913	0
639	20230824	095400	10006808	1913	1913	1913	1913	0
640	20230824	095300	10006808	1913	1913	1913	1913	1
641	20230824	095200	10004895	1908	1908	1908	1908	0
642	20230824	095100	10004895	1908	1908	1908	1908	0
643	20230824	095000	10004895	1908	1908	1908	1908	0
644	20230824	094900	10004895	1908	1908	1908	1908	0
645	20230824	094800	10004895	1908	1910	1910	1908	11
646	20230824	094700	9983899	1913	1913	1913	1913	0
647	20230824	094600	9983899	1913	1913	1913	1913	0
648	20230824	094500	9983899	1913	1913	1913	1913	0
649	20230824	094400	9983899	1913	1913	1913	1913	0
650	20230824	094300	9983899	1913	1913	1913	1913	0
651	20230824	094200	9983899	1913	1913	1913	1913	0
652	20230824	094100	9983899	1913	1913	1913	1913	0
653	20230824	094000	9983899	1913	1913	1913	1913	0
654	20230824	093900	9983899	1913	1913	1913	1913	0
655	20230824	093800	9983899	1913	1913	1913	1913	0
656	20230824	093700	9983899	1913	1913	1913	1913	0
657	20230824	093600	9983899	1913	1913	1913	1913	0
658	20230824	093500	9983899	1913	1913	1913	1913	0
659	20230824	093400	9983899	1913	1913	1913	1913	1
660	20230824	093300	9981986	1913	1913	1913	1913	1
661	20230824	093200	9980073	1913	1913	1913	1913	4
662	20230824	093100	9972421	1913	1913	1913	1913	0
663	20230824	093000	9972421	1913	1913	1913	1913	1
664	20230824	092900	9970508	1913	1913	1913	1913	0
665	20230824	092800	9970508	1913	1913	1913	1913	0
666	20230824	092700	9970508	1913	1913	1913	1913	0
667	20230824	092600	9970508	1913	1913	1913	1913	0
668	20230824	092500	9970508	1913	1913	1913	1913	0
669	20230824	092400	9970508	1913	1913	1913	1913	0
670	20230824	092300	9970508	1913	1913	1913	1913	3
671	20230824	092200	9964769	1913	1913	1913	1913	0
672	20230824	092100	9964769	1913	1913	1913	1913	0
673	20230824	092000	9964769	1913	1913	1913	1913	0
674	20230824	091900	9964769	1913	1913	1913	1913	0
675	20230824	091800	9964769	1913	1913	1913	1913	0
676	20230824	091700	9964769	1913	1913	1913	1913	0
677	20230824	091600	9964769	1913	1913	1913	1913	0
678	20230824	091500	9964769	1913	1913	1913	1913	0
679	20230824	091400	9964769	1913	1913	1913	1913	0
680	20230824	091300	9964769	1913	1913	1913	1913	0
681	20230824	091200	9964769	1913	1913	1913	1913	1
682	20230824	091100	9962856	1906	1906	1906	1906	0
683	20230824	091000	9962856	1906	1906	1906	1906	582
684	20230824	090900	8853564	1915	1910	1915	1910	3
685	20230824	090800	8847826	1898	1907	1907	1898	1103
686	20230824	090700	6744423	1907	1907	1907	1907	1
687	20230824	090600	6742516	1902	1902	1902	1902	1107
688	20230824	090500	4637002	1902	1902	1902	1902	2
689	20230824	090400	4633198	1899	1899	1899	1899	1109
690	20230824	090300	2527207	1893	1913	1915	1893	437
691	20230824	090200	1698770	1913	1913	1913	1913	4
692	20230824	090100	1691118	1898	1898	1898	1898	0
693	20230824	090000	1691118	1898	1898	1898	1898	891