KissMeData/044780/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191500	314606578	1908	1908	1908	1908	9371
3	20230823	191400	314606578	1908	1908	1908	1908	0
4	20230823	191300	314606578	1908	1908	1908	1908	0
5	20230823	191200	314606578	1908	1908	1908	1908	0
6	20230823	191100	314606578	1908	1908	1908	1908	0
7	20230823	191000	314606578	1908	1908	1908	1908	0
8	20230823	190900	314606578	1908	1908	1908	1908	0
9	20230823	190800	314606578	1908	1908	1908	1908	0
10	20230823	190700	314606578	1908	1908	1908	1908	0
11	20230823	190600	314606578	1908	1908	1908	1908	0
12	20230823	190500	314606578	1908	1908	1908	1908	0
13	20230823	190400	314606578	1908	1908	1908	1908	0
14	20230823	190300	314606578	1908	1908	1908	1908	0
15	20230823	190200	314606578	1908	1908	1908	1908	0
16	20230823	190100	314606578	1908	1908	1908	1908	0
17	20230823	190000	314606578	1908	1908	1908	1908	0
18	20230823	185900	314606578	1908	1908	1908	1908	0
19	20230823	185800	314606578	1908	1908	1908	1908	0
20	20230823	185700	314606578	1908	1908	1908	1908	0
21	20230823	185600	314606578	1908	1908	1908	1908	0
22	20230823	185500	314606578	1908	1908	1908	1908	0
23	20230823	185400	314606578	1908	1908	1908	1908	0
24	20230823	185300	314606578	1908	1908	1908	1908	0
25	20230823	185200	314606578	1908	1908	1908	1908	0
26	20230823	185100	314606578	1908	1908	1908	1908	0
27	20230823	185000	314606578	1908	1908	1908	1908	0
28	20230823	184900	314606578	1908	1908	1908	1908	0
29	20230823	184800	314606578	1908	1908	1908	1908	0
30	20230823	184700	314606578	1908	1908	1908	1908	0
31	20230823	184600	314606578	1908	1908	1908	1908	0
32	20230823	184500	314606578	1908	1908	1908	1908	9371
33	20230823	184400	314606578	1908	1908	1908	1908	0
34	20230823	184300	314606578	1908	1908	1908	1908	0
35	20230823	184200	314606578	1908	1908	1908	1908	0
36	20230823	184100	314606578	1908	1908	1908	1908	0
37	20230823	184000	314606578	1908	1908	1908	1908	0
38	20230823	183900	314606578	1908	1908	1908	1908	0
39	20230823	183800	314606578	1908	1908	1908	1908	0
40	20230823	183700	314606578	1908	1908	1908	1908	0
41	20230823	183600	314606578	1908	1908	1908	1908	0
42	20230823	183500	314606578	1908	1908	1908	1908	0
43	20230823	183400	314606578	1908	1908	1908	1908	0
44	20230823	183300	314606578	1908	1908	1908	1908	0
45	20230823	183200	314606578	1908	1908	1908	1908	0
46	20230823	183100	314606578	1908	1908	1908	1908	0
47	20230823	183000	314606578	1908	1908	1908	1908	0
48	20230823	182900	314606578	1908	1908	1908	1908	0
49	20230823	182800	314606578	1908	1908	1908	1908	0
50	20230823	182700	314606578	1908	1908	1908	1908	0
51	20230823	182600	314606578	1908	1908	1908	1908	0
52	20230823	182500	314606578	1908	1908	1908	1908	0
53	20230823	182400	314606578	1908	1908	1908	1908	0
54	20230823	182300	314606578	1908	1908	1908	1908	0
55	20230823	182200	314606578	1908	1908	1908	1908	0
56	20230823	182100	314606578	1908	1908	1908	1908	0
57	20230823	182000	314606578	1908	1908	1908	1908	0
58	20230823	181900	314606578	1908	1908	1908	1908	0
59	20230823	181800	314606578	1908	1908	1908	1908	0
60	20230823	181700	314606578	1908	1908	1908	1908	0
61	20230823	181600	314606578	1908	1908	1908	1908	0
62	20230823	181500	314606578	1908	1908	1908	1908	9371
63	20230823	181400	314606578	1908	1908	1908	1908	0
64	20230823	181300	314606578	1908	1908	1908	1908	0
65	20230823	181200	314606578	1908	1908	1908	1908	0
66	20230823	181100	314606578	1908	1908	1908	1908	0
67	20230823	181000	314606578	1908	1908	1908	1908	0
68	20230823	180900	314606578	1908	1908	1908	1908	0
69	20230823	180800	314606578	1908	1908	1908	1908	0
70	20230823	180700	314606578	1908	1908	1908	1908	0
71	20230823	180600	314606578	1908	1908	1908	1908	0
72	20230823	180500	314606578	1908	1908	1908	1908	0
73	20230823	180400	314606578	1908	1908	1908	1908	0
74	20230823	180300	314606578	1908	1908	1908	1908	0
75	20230823	180200	314606578	1908	1908	1908	1908	0
76	20230823	180100	314606578	1908	1908	1908	1908	0
77	20230823	180000	314606578	1908	1908	1908	1908	0
78	20230823	175900	314606578	1908	1908	1908	1908	0
79	20230823	175800	314606578	1908	1908	1908	1908	0
80	20230823	175700	314606578	1908	1908	1908	1908	0
81	20230823	175600	314606578	1908	1908	1908	1908	0
82	20230823	175500	314606578	1908	1908	1908	1908	0
83	20230823	175400	314606578	1908	1908	1908	1908	0
84	20230823	175300	314606578	1908	1908	1908	1908	0
85	20230823	175200	314606578	1908	1908	1908	1908	0
86	20230823	175100	314606578	1908	1908	1908	1908	0
87	20230823	175000	314606578	1908	1908	1908	1908	0
88	20230823	174900	314606578	1908	1908	1908	1908	0
89	20230823	174800	314606578	1908	1908	1908	1908	0
90	20230823	174700	314606578	1908	1908	1908	1908	0
91	20230823	174600	314606578	1908	1908	1908	1908	0
92	20230823	174500	314606578	1908	1908	1908	1908	9371
93	20230823	174400	314606578	1908	1908	1908	1908	0
94	20230823	174300	314606578	1908	1908	1908	1908	0
95	20230823	174200	314606578	1908	1908	1908	1908	0
96	20230823	174100	314606578	1908	1908	1908	1908	0
97	20230823	174000	314606578	1908	1908	1908	1908	0
98	20230823	173900	314606578	1908	1908	1908	1908	0
99	20230823	173800	314606578	1908	1908	1908	1908	0
100	20230823	173700	314606578	1908	1908	1908	1908	0
101	20230823	173600	314606578	1908	1908	1908	1908	0
102	20230823	173500	314606578	1908	1908	1908	1908	0
103	20230823	173400	314606578	1908	1908	1908	1908	0
104	20230823	173300	314606578	1908	1908	1908	1908	0
105	20230823	173200	314606578	1908	1908	1908	1908	0
106	20230823	173100	314606578	1908	1908	1908	1908	0
107	20230823	173000	314606578	1908	1908	1908	1908	0
108	20230823	172900	314606578	1908	1908	1908	1908	0
109	20230823	172800	314606578	1908	1908	1908	1908	0
110	20230823	172700	314606578	1908	1908	1908	1908	0
111	20230823	172600	314606578	1908	1908	1908	1908	0
112	20230823	172500	314606578	1908	1908	1908	1908	0
113	20230823	172400	314606578	1908	1908	1908	1908	0
114	20230823	172300	314606578	1908	1908	1908	1908	0
115	20230823	172200	314606578	1908	1908	1908	1908	0
116	20230823	172100	314606578	1908	1908	1908	1908	0
117	20230823	172000	314606578	1908	1908	1908	1908	0
118	20230823	171900	314606578	1908	1908	1908	1908	0
119	20230823	171800	314606578	1908	1908	1908	1908	0
120	20230823	171700	314606578	1908	1908	1908	1908	0
121	20230823	171600	314606578	1908	1908	1908	1908	0
122	20230823	171500	314606578	1908	1908	1908	1908	9371
123	20230823	171400	314606578	1908	1908	1908	1908	0
124	20230823	171300	314606578	1908	1908	1908	1908	0
125	20230823	171200	314606578	1908	1908	1908	1908	0
126	20230823	171100	314606578	1908	1908	1908	1908	0
127	20230823	171000	314606578	1908	1908	1908	1908	0
128	20230823	170900	314606578	1908	1908	1908	1908	0
129	20230823	170800	314606578	1908	1908	1908	1908	0
130	20230823	170700	314606578	1908	1908	1908	1908	0
131	20230823	170600	314606578	1908	1908	1908	1908	0
132	20230823	170500	314606578	1908	1908	1908	1908	0
133	20230823	170400	314606578	1908	1908	1908	1908	0
134	20230823	170300	314606578	1908	1908	1908	1908	0
135	20230823	170200	314606578	1908	1908	1908	1908	0
136	20230823	170100	314606578	1908	1908	1908	1908	0
137	20230823	170000	314606578	1908	1908	1908	1908	0
138	20230823	165900	314606578	1908	1908	1908	1908	0
139	20230823	165800	314606578	1908	1908	1908	1908	0
140	20230823	165700	314606578	1908	1908	1908	1908	0
141	20230823	165600	314606578	1908	1908	1908	1908	0
142	20230823	165500	314606578	1908	1908	1908	1908	0
143	20230823	165400	314606578	1908	1908	1908	1908	0
144	20230823	165300	314606578	1908	1908	1908	1908	0
145	20230823	165200	314606578	1908	1908	1908	1908	0
146	20230823	165100	314606578	1908	1908	1908	1908	0
147	20230823	165000	314606578	1908	1908	1908	1908	0
148	20230823	164900	314606578	1908	1908	1908	1908	0
149	20230823	164800	314606578	1908	1908	1908	1908	0
150	20230823	164700	314606578	1908	1908	1908	1908	0
151	20230823	164600	314606578	1908	1908	1908	1908	0
152	20230823	164500	314606578	1908	1908	1908	1908	9371
153	20230823	164400	314606578	1908	1908	1908	1908	0
154	20230823	164300	314606578	1908	1908	1908	1908	0
155	20230823	164200	314606578	1908	1908	1908	1908	0
156	20230823	164100	314606578	1908	1908	1908	1908	0
157	20230823	164000	314606578	1908	1908	1908	1908	0
158	20230823	163900	314606578	1908	1908	1908	1908	0
159	20230823	163800	314606578	1908	1908	1908	1908	0
160	20230823	163700	314606578	1908	1908	1908	1908	0
161	20230823	163600	314606578	1908	1908	1908	1908	0
162	20230823	163500	314606578	1908	1908	1908	1908	0
163	20230823	163400	314606578	1908	1908	1908	1908	0
164	20230823	163300	314606578	1908	1908	1908	1908	0
165	20230823	163200	314606578	1908	1908	1908	1908	0
166	20230823	163100	314606578	1908	1908	1908	1908	0
167	20230823	163000	314606578	1908	1908	1908	1908	0
168	20230823	162900	314606578	1908	1908	1908	1908	0
169	20230823	162800	314606578	1908	1908	1908	1908	0
170	20230823	162700	314606578	1908	1908	1908	1908	0
171	20230823	162600	314606578	1908	1908	1908	1908	0
172	20230823	162500	314606578	1908	1908	1908	1908	0
173	20230823	162400	314606578	1908	1908	1908	1908	0
174	20230823	162300	314606578	1908	1908	1908	1908	0
175	20230823	162200	314606578	1908	1908	1908	1908	0
176	20230823	162100	314606578	1908	1908	1908	1908	0
177	20230823	162000	314606578	1908	1908	1908	1908	0
178	20230823	161900	314606578	1908	1908	1908	1908	0
179	20230823	161800	314606578	1908	1908	1908	1908	0
180	20230823	161700	314606578	1908	1908	1908	1908	0
181	20230823	161600	314606578	1908	1908	1908	1908	0
182	20230823	161500	314606578	1908	1908	1908	1908	9371
183	20230823	161400	314606578	1908	1908	1908	1908	0
184	20230823	161300	314606578	1908	1908	1908	1908	0
185	20230823	161200	314606578	1908	1908	1908	1908	0
186	20230823	161100	314606578	1908	1908	1908	1908	0
187	20230823	161000	314606578	1908	1908	1908	1908	0
188	20230823	160900	314606578	1908	1908	1908	1908	0
189	20230823	160800	314606578	1908	1908	1908	1908	0
190	20230823	160700	314606578	1908	1908	1908	1908	0
191	20230823	160600	314606578	1908	1908	1908	1908	0
192	20230823	160500	314606578	1908	1908	1908	1908	0
193	20230823	160400	314606578	1908	1908	1908	1908	0
194	20230823	160300	314606578	1908	1908	1908	1908	0
195	20230823	160200	314606578	1908	1908	1908	1908	0
196	20230823	160100	314606578	1908	1908	1908	1908	0
197	20230823	160000	314606578	1908	1908	1908	1908	0
198	20230823	155900	314606578	1908	1908	1908	1908	0
199	20230823	155800	314606578	1908	1908	1908	1908	0
200	20230823	155700	314606578	1908	1908	1908	1908	0
201	20230823	155600	314606578	1908	1908	1908	1908	0
202	20230823	155500	314606578	1908	1908	1908	1908	0
203	20230823	155400	314606578	1908	1908	1908	1908	0
204	20230823	155300	314606578	1908	1908	1908	1908	0
205	20230823	155200	314606578	1908	1908	1908	1908	0
206	20230823	155100	314606578	1908	1908	1908	1908	0
207	20230823	155000	314606578	1908	1908	1908	1908	0
208	20230823	154900	314606578	1908	1908	1908	1908	0
209	20230823	154800	314606578	1908	1908	1908	1908	0
210	20230823	154700	314606578	1908	1908	1908	1908	0
211	20230823	154600	314606578	1908	1908	1908	1908	0
212	20230823	154500	314606578	1908	1908	1908	1908	9371
213	20230823	154400	314606578	1908	1908	1908	1908	0
214	20230823	154300	314606578	1908	1908	1908	1908	0
215	20230823	154200	314606578	1908	1908	1908	1908	0
216	20230823	154100	314606578	1908	1908	1908	1908	0
217	20230823	154000	314606578	1908	1908	1908	1908	0
218	20230823	153900	314606578	1908	1908	1908	1908	0
219	20230823	153800	314606578	1908	1908	1908	1908	0
220	20230823	153700	314606578	1908	1908	1908	1908	0
221	20230823	153600	314606578	1908	1908	1908	1908	0
222	20230823	153500	314606578	1908	1908	1908	1908	0
223	20230823	153400	314606578	1908	1908	1908	1908	0
224	20230823	153300	314606578	1908	1908	1908	1908	0
225	20230823	153200	314606578	1908	1908	1908	1908	0
226	20230823	153100	314606578	1908	1908	1908	1908	0
227	20230823	153000	314606578	1908	1908	1908	1908	9371
228	20230823	152900	296726710	1915	1915	1915	1915	0
229	20230823	152800	296726710	1915	1915	1915	1915	0
230	20230823	152700	296726710	1915	1915	1915	1915	0
231	20230823	152600	296726710	1915	1915	1915	1915	0
232	20230823	152500	296726710	1915	1915	1915	1915	0
233	20230823	152400	296726710	1915	1915	1915	1915	0
234	20230823	152300	296726710	1915	1915	1915	1915	0
235	20230823	152200	296726710	1915	1915	1915	1915	0
236	20230823	152100	296726710	1915	1915	1915	1915	0
237	20230823	152000	296726710	1915	1915	1915	1915	0
238	20230823	151900	296726710	1915	1918	1918	1915	35
239	20230823	151800	296659592	1915	1915	1915	1915	0
240	20230823	151700	296659592	1915	1915	1915	1915	0
241	20230823	151600	296659592	1915	1909	1918	1909	37
242	20230823	151500	296588944	1908	1909	1909	1908	2284
243	20230823	151400	292230958	1909	1909	1909	1909	39
244	20230823	151300	292156507	1909	1910	1910	1908	317
245	20230823	151200	291551581	1910	1910	1910	1910	44
246	20230823	151100	291467541	1910	1909	1919	1909	318
247	20230823	151000	290858475	1919	1919	1919	1919	0
248	20230823	150900	290858475	1919	1919	1919	1919	14
249	20230823	150800	290831609	1908	1915	1915	1907	1120
250	20230823	150700	288694936	1915	1915	1915	1915	0
251	20230823	150600	288694936	1915	1915	1915	1915	0
252	20230823	150500	288694936	1915	1915	1915	1915	390
253	20230823	150400	287948086	1910	1910	1910	1910	0
254	20230823	150300	287948086	1910	1910	1910	1910	0
255	20230823	150200	287948086	1910	1910	1910	1910	0
256	20230823	150100	287948086	1910	1910	1910	1910	0
257	20230823	150000	287948086	1910	1910	1910	1910	0
258	20230823	145900	287948086	1910	1910	1910	1910	194
259	20230823	145800	287577546	1910	1911	1911	1910	257
260	20230823	145700	287086524	1910	1910	1910	1910	0
261	20230823	145600	287086524	1910	1910	1910	1910	51
262	20230823	145500	286989114	1910	1910	1910	1910	6
263	20230823	145400	286977654	1909	1909	1909	1909	0
264	20230823	145300	286977654	1909	1909	1909	1909	585
265	20230823	145200	285860889	1908	1908	1908	1908	0
266	20230823	145100	285860889	1908	1908	1908	1908	100
267	20230823	145000	285670089	1907	1916	1916	1907	3030
268	20230823	144900	279886377	1919	1919	1919	1919	0
269	20230823	144800	279886377	1919	1919	1919	1919	1
270	20230823	144700	279884458	1920	1920	1920	1920	0
271	20230823	144600	279884458	1920	1920	1920	1920	0
272	20230823	144500	279884458	1920	1920	1920	1920	0
273	20230823	144400	279884458	1920	1916	1920	1916	52
274	20230823	144300	279784818	1916	1916	1916	1916	0
275	20230823	144200	279784818	1916	1916	1916	1916	0
276	20230823	144100	279784818	1916	1916	1916	1916	0
277	20230823	144000	279784818	1916	1916	1916	1916	0
278	20230823	143900	279784818	1916	1916	1916	1916	0
279	20230823	143800	279784818	1916	1916	1916	1916	30
280	20230823	143700	279727338	1915	1915	1915	1915	59
281	20230823	143600	279614353	1914	1914	1914	1914	107
282	20230823	143500	279409555	1907	1913	1913	1907	1345
283	20230823	143400	276839621	1920	1920	1920	1920	100
284	20230823	143300	276647621	1921	1921	1921	1921	0
285	20230823	143200	276647621	1921	1921	1921	1921	0
286	20230823	143100	276647621	1921	1921	1921	1921	0
287	20230823	143000	276647621	1921	1921	1921	1921	0
288	20230823	142900	276647621	1921	1921	1921	1921	0
289	20230823	142800	276647621	1921	1921	1921	1921	0
290	20230823	142700	276647621	1921	1921	1921	1921	0
291	20230823	142600	276647621	1921	1921	1921	1921	0
292	20230823	142500	276647621	1921	1921	1921	1921	0
293	20230823	142400	276647621	1921	1921	1921	1921	0
294	20230823	142300	276647621	1921	1921	1921	1921	500
295	20230823	142200	275687121	1921	1921	1921	1921	18
296	20230823	142100	275652543	1910	1912	1912	1910	500
297	20230823	142000	274697052	1911	1911	1911	1911	0
298	20230823	141900	274697052	1911	1911	1911	1911	0
299	20230823	141800	274697052	1911	1911	1911	1911	0
300	20230823	141700	274697052	1911	1911	1911	1911	300
301	20230823	141600	274123752	1909	1909	1909	1909	0
302	20230823	141500	274123752	1909	1909	1909	1909	0
303	20230823	141400	274123752	1909	1910	1910	1909	2092
304	20230823	141300	270128739	1910	1912	1912	1910	4100
305	20230823	141200	262294959	1912	1912	1912	1912	19
306	20230823	141100	262258631	1910	1915	1915	1910	1500
307	20230823	141000	259389673	1915	1916	1916	1915	59
308	20230823	140900	259276687	1917	1917	1917	1917	0
309	20230823	140800	259276687	1917	1917	1917	1917	2
310	20230823	140700	259272853	1918	1920	1920	1918	3
311	20230823	140600	259267096	1921	1921	1921	1921	45
312	20230823	140500	259180651	1921	1922	1922	1921	3
313	20230823	140400	259174886	1922	1922	1922	1922	0
314	20230823	140300	259174886	1922	1922	1922	1922	0
315	20230823	140200	259174886	1922	1922	1922	1922	14
316	20230823	140100	259147978	1918	1918	1918	1918	0
317	20230823	140000	259147978	1918	1918	1918	1918	471
318	20230823	135900	258244600	1918	1918	1918	1918	69
319	20230823	135800	258112258	1922	1922	1922	1922	0
320	20230823	135700	258112258	1922	1922	1922	1922	0
321	20230823	135600	258112258	1922	1922	1922	1922	0
322	20230823	135500	258112258	1922	1922	1922	1922	0
323	20230823	135400	258112258	1922	1922	1922	1922	0
324	20230823	135300	258112258	1922	1922	1922	1922	0
325	20230823	135200	258112258	1922	1922	1922	1922	0
326	20230823	135100	258112258	1922	1922	1922	1922	0
327	20230823	135000	258112258	1922	1922	1922	1922	0
328	20230823	134900	258112258	1922	1922	1922	1922	0
329	20230823	134800	258112258	1922	1922	1922	1922	0
330	20230823	134700	258112258	1922	1922	1922	1922	0
331	20230823	134600	258112258	1922	1922	1922	1922	0
332	20230823	134500	258112258	1922	1922	1922	1922	0
333	20230823	134400	258112258	1922	1922	1922	1922	0
334	20230823	134300	258112258	1922	1922	1922	1922	0
335	20230823	134200	258112258	1922	1922	1922	1922	0
336	20230823	134100	258112258	1922	1922	1922	1922	0
337	20230823	134000	258112258	1922	1922	1922	1922	0
338	20230823	133900	258112258	1922	1922	1922	1922	0
339	20230823	133800	258112258	1922	1922	1922	1922	0
340	20230823	133700	258112258	1922	1922	1922	1922	0
341	20230823	133600	258112258	1922	1922	1922	1922	52
342	20230823	133500	258012314	1922	1922	1922	1922	0
343	20230823	133400	258012314	1922	1922	1922	1922	0
344	20230823	133300	258012314	1922	1922	1922	1922	1
345	20230823	133200	258010392	1916	1916	1916	1916	486
346	20230823	133100	257079216	1916	1916	1916	1916	894
347	20230823	133000	255366312	1915	1915	1915	1915	0
348	20230823	132900	255366312	1915	1915	1915	1915	6
349	20230823	132800	255354822	1916	1916	1916	1916	6
350	20230823	132700	255343326	1916	1916	1916	1916	100
351	20230823	132600	255151726	1922	1922	1922	1922	20
352	20230823	132500	255113286	1922	1922	1922	1922	5
353	20230823	132400	255103676	1923	1923	1923	1923	0
354	20230823	132300	255103676	1923	1923	1923	1923	0
355	20230823	132200	255103676	1923	1923	1923	1923	0
356	20230823	132100	255103676	1923	1923	1923	1923	0
357	20230823	132000	255103676	1923	1923	1923	1923	0
358	20230823	131900	255103676	1923	1923	1923	1923	0
359	20230823	131800	255103676	1923	1923	1923	1923	0
360	20230823	131700	255103676	1923	1923	1923	1923	0
361	20230823	131600	255103676	1923	1923	1923	1923	13
362	20230823	131500	255078677	1923	1923	1923	1923	0
363	20230823	131400	255078677	1923	1923	1923	1923	0
364	20230823	131300	255078677	1923	1923	1923	1923	0
365	20230823	131200	255078677	1923	1923	1923	1923	152
366	20230823	131100	254786381	1923	1923	1923	1923	0
367	20230823	131000	254786381	1923	1923	1923	1923	0
368	20230823	130900	254786381	1923	1923	1923	1923	0
369	20230823	130800	254786381	1923	1923	1923	1923	1
370	20230823	130700	254784458	1916	1916	1916	1916	13
371	20230823	130600	254759550	1912	1913	1913	1912	200
372	20230823	130500	254377149	1911	1916	1916	1911	20
373	20230823	130400	254338919	1916	1916	1916	1916	15
374	20230823	130300	254310179	1911	1911	1911	1911	0
375	20230823	130200	254310179	1911	1918	1918	1911	1153
376	20230823	130100	252103580	1917	1917	1917	1917	125
377	20230823	130000	251863955	1924	1924	1924	1924	0
378	20230823	125900	251863955	1924	1924	1924	1924	0
379	20230823	125800	251863955	1924	1924	1924	1924	0
380	20230823	125700	251863955	1924	1924	1924	1924	0
381	20230823	125600	251863955	1924	1924	1924	1924	0
382	20230823	125500	251863955	1924	1924	1924	1924	51
383	20230823	125400	251765831	1914	1914	1914	1914	0
384	20230823	125300	251765831	1914	1913	1914	1913	436
385	20230823	125200	250931762	1924	1924	1924	1924	200
386	20230823	125100	250546962	1913	1913	1913	1913	1
387	20230823	125000	250545049	1924	1924	1924	1924	0
388	20230823	124900	250545049	1924	1924	1924	1924	249
389	20230823	124800	250065973	1924	1924	1924	1924	101
390	20230823	124700	249871649	1926	1926	1926	1926	0
391	20230823	124600	249871649	1926	1926	1926	1926	0
392	20230823	124500	249871649	1926	1926	1926	1926	0
393	20230823	124400	249871649	1926	1928	1928	1926	958
394	20230823	124300	248026335	1931	1931	1931	1931	0
395	20230823	124200	248026335	1931	1931	1931	1931	0
396	20230823	124100	248026335	1931	1931	1931	1931	0
397	20230823	124000	248026335	1931	1931	1931	1931	258
398	20230823	123900	247528137	1931	1931	1931	1931	1
399	20230823	123800	247526206	1928	1928	1928	1928	0
400	20230823	123700	247526206	1928	1928	1928	1928	0
401	20230823	123600	247526206	1928	1928	1928	1928	0
402	20230823	123500	247526206	1928	1928	1928	1928	0
403	20230823	123400	247526206	1928	1928	1928	1928	2
404	20230823	123300	247522350	1932	1932	1932	1932	0
405	20230823	123200	247522350	1932	1932	1932	1932	0
406	20230823	123100	247522350	1932	1932	1932	1932	18
407	20230823	123000	247487574	1926	1926	1932	1926	401
408	20230823	122900	246715242	1927	1927	1927	1927	197
409	20230823	122800	246335623	1927	1927	1927	1927	300
410	20230823	122700	245757523	1927	1927	1927	1927	200
411	20230823	122600	245372123	1927	1931	1931	1927	1505
412	20230823	122500	242469254	1931	1933	1933	1931	177
413	20230823	122400	242127253	1935	1935	1935	1935	0
414	20230823	122300	242127253	1935	1935	1935	1935	0
415	20230823	122200	242127253	1935	1935	1935	1935	0
416	20230823	122100	242127253	1935	1935	1935	1935	0
417	20230823	122000	242127253	1935	1935	1935	1935	0
418	20230823	121900	242127253	1935	1935	1935	1935	1
419	20230823	121800	242125318	1936	1936	1936	1936	0
420	20230823	121700	242125318	1936	1936	1936	1936	0
421	20230823	121600	242125318	1936	1936	1936	1936	0
422	20230823	121500	242125318	1936	1936	1936	1936	0
423	20230823	121400	242125318	1936	1936	1936	1936	0
424	20230823	121300	242125318	1936	1930	1936	1930	465
425	20230823	121200	241227790	1930	1936	1936	1930	601
426	20230823	121100	240067174	1936	1936	1936	1936	328
427	20230823	121000	239432166	1936	1936	1936	1936	185
428	20230823	120900	239074006	1936	1936	1936	1936	0
429	20230823	120800	239074006	1936	1938	1938	1936	90
430	20230823	120700	238899671	1938	1941	1941	1938	140
431	20230823	120600	238628111	1942	1943	1943	1942	80
432	20230823	120500	238472711	1944	1944	1944	1944	40
433	20230823	120400	238394951	1945	1945	1945	1945	1278
434	20230823	120300	235909241	1945	1945	1945	1945	229
435	20230823	120200	235463836	1945	1945	1945	1945	300
436	20230823	120100	234880336	1945	1940	1945	1940	5193
437	20230823	120000	224793994	1940	1939	1940	1936	231
438	20230823	115900	224346210	1940	1940	1940	1940	2199
439	20230823	115800	220080150	1940	1940	1940	1940	800
440	20230823	115700	218528150	1942	1939	1942	1938	3349
441	20230823	115600	212034292	1940	1936	1940	1936	2741
442	20230823	115500	206724477	1937	1934	1937	1934	7438
443	20230823	115400	192322023	1934	1934	1935	1934	430
444	20230823	115300	191490239	1934	1934	1934	1934	1462
445	20230823	115200	188662731	1930	1925	1930	1925	6215
446	20230823	115100	176689716	1925	1922	1925	1922	3429
447	20230823	115000	170091699	1922	1922	1922	1922	44
448	20230823	114900	170007131	1922	1922	1922	1922	400
449	20230823	114800	169238331	1923	1923	1923	1923	0
450	20230823	114700	169238331	1923	1921	1923	1921	2713
451	20230823	114600	164021242	1921	1912	1923	1912	1804
452	20230823	114500	160556257	1909	1909	1909	1909	0
453	20230823	114400	160556257	1909	1908	1919	1908	14007
454	20230823	114300	133743744	1908	1908	1908	1908	0
455	20230823	114200	133743744	1908	1908	1908	1908	686
456	20230823	114100	132434856	1907	1907	1907	1907	2
457	20230823	114000	132431042	1907	1907	1907	1907	0
458	20230823	113900	132431042	1907	1909	1909	1907	67
459	20230823	113800	132303237	1909	1908	1909	1907	453
460	20230823	113700	131438968	1909	1910	1910	1909	664
461	20230823	113600	130170861	1912	1910	1912	1910	1175
462	20230823	113500	127925165	1910	1906	1912	1906	2341
463	20230823	113400	123455167	1906	1906	1906	1906	933
464	20230823	113300	121676869	1906	1906	1906	1906	215
465	20230823	113200	121267079	1906	1907	1907	1906	351
466	20230823	113100	120598060	1906	1906	1906	1906	0
467	20230823	113000	120598060	1906	1906	1906	1906	361
468	20230823	112900	119909994	1906	1906	1906	1906	5
469	20230823	112800	119900464	1906	1906	1906	1906	2376
470	20230823	112700	115371808	1905	1905	1905	1905	316
471	20230823	112600	114769828	1905	1898	1905	1898	14157
472	20230823	112500	87878366	1897	1893	1897	1893	3123
473	20230823	112400	81957885	1892	1892	1892	1892	0
474	20230823	112300	81957885	1892	1892	1892	1892	0
475	20230823	112200	81957885	1892	1892	1892	1892	0
476	20230823	112100	81957885	1892	1892	1892	1892	0
477	20230823	112000	81957885	1892	1890	1892	1890	1626
478	20230823	111900	78882442	1890	1890	1890	1890	1
479	20230823	111800	78880552	1889	1887	1889	1887	416
480	20230823	111700	78094802	1887	1887	1887	1887	48
481	20230823	111600	78004226	1887	1887	1887	1887	0
482	20230823	111500	78004226	1887	1887	1887	1887	400
483	20230823	111400	77249426	1887	1887	1887	1887	515
484	20230823	111300	76277621	1888	1888	1888	1888	0
485	20230823	111200	76277621	1888	1888	1888	1888	0
486	20230823	111100	76277621	1888	1888	1888	1888	1
487	20230823	111000	76275733	1888	1888	1888	1888	0
488	20230823	110900	76275733	1888	1888	1888	1888	899
489	20230823	110800	74578421	1888	1888	1888	1888	0
490	20230823	110700	74578421	1888	1888	1888	1888	0
491	20230823	110600	74578421	1888	1888	1888	1888	0
492	20230823	110500	74578421	1888	1888	1888	1888	0
493	20230823	110400	74578421	1888	1888	1888	1888	0
494	20230823	110300	74578421	1888	1888	1888	1888	0
495	20230823	110200	74578421	1888	1888	1888	1888	457
496	20230823	110100	73715605	1888	1888	1888	1888	0
497	20230823	110000	73715605	1888	1888	1888	1888	0
498	20230823	105900	73715605	1888	1888	1888	1888	0
499	20230823	105800	73715605	1888	1888	1888	1888	0
500	20230823	105700	73715605	1888	1888	1888	1888	0
501	20230823	105600	73715605	1888	1888	1888	1888	0
502	20230823	105500	73715605	1888	1888	1888	1888	1145
503	20230823	105400	71553845	1887	1887	1887	1887	0
504	20230823	105300	71553845	1887	1887	1887	1887	0
505	20230823	105200	71553845	1887	1887	1887	1887	0
506	20230823	105100	71553845	1887	1887	1887	1887	0
507	20230823	105000	71553845	1887	1887	1887	1887	705
508	20230823	104900	70223510	1887	1887	1887	1887	0
509	20230823	104800	70223510	1887	1887	1887	1887	432
510	20230823	104700	69408326	1887	1887	1887	1887	0
511	20230823	104600	69408326	1887	1887	1887	1887	0
512	20230823	104500	69408326	1887	1887	1887	1887	100
513	20230823	104400	69219626	1887	1887	1887	1887	1
514	20230823	104300	69217739	1887	1887	1887	1887	0
515	20230823	104200	69217739	1887	1887	1887	1887	1311
516	20230823	104100	66743882	1887	1887	1887	1887	0
517	20230823	104000	66743882	1887	1887	1887	1887	200
518	20230823	103900	66366482	1888	1888	1888	1888	0
519	20230823	103800	66366482	1888	1888	1888	1888	0
520	20230823	103700	66366482	1888	1888	1888	1888	0
521	20230823	103600	66366482	1888	1888	1888	1888	0
522	20230823	103500	66366482	1888	1888	1888	1888	0
523	20230823	103400	66366482	1888	1888	1888	1888	55
524	20230823	103300	66262642	1890	1890	1890	1890	0
525	20230823	103200	66262642	1890	1890	1890	1890	0
526	20230823	103100	66262642	1890	1890	1890	1890	62
527	20230823	103000	66145462	1890	1890	1890	1890	23
528	20230823	102900	66101992	1889	1889	1889	1889	2
529	20230823	102800	66098214	1889	1889	1889	1889	1
530	20230823	102700	66096325	1889	1889	1889	1889	5
531	20230823	102600	66086880	1889	1890	1890	1889	1233
532	20230823	102500	63757502	1890	1890	1890	1890	110
533	20230823	102400	63549602	1891	1891	1891	1891	5
534	20230823	102300	63540147	1889	1889	1889	1889	0
535	20230823	102200	63540147	1889	1889	1889	1889	0
536	20230823	102100	63540147	1889	1889	1889	1889	100
537	20230823	102000	63351247	1891	1887	1891	1887	3033
538	20230823	101900	57618929	1886	1886	1886	1886	0
539	20230823	101800	57618929	1886	1885	1886	1885	121
540	20230823	101700	57390830	1883	1881	1883	1881	150
541	20230823	101600	57108480	1879	1875	1879	1875	5126
542	20230823	101500	47496886	1875	1875	1875	1875	6
543	20230823	101400	47485636	1879	1879	1879	1879	178
544	20230823	101300	47151174	1879	1879	1879	1879	100
545	20230823	101200	46963274	1878	1879	1879	1878	191
546	20230823	101100	46604427	1878	1877	1878	1877	380
547	20230823	101000	45891067	1884	1884	1884	1884	0
548	20230823	100900	45891067	1884	1879	1884	1879	2204
549	20230823	100800	41745083	1876	1876	1876	1876	290
550	20230823	100700	41201043	1875	1875	1875	1875	0
551	20230823	100600	41201043	1875	1875	1875	1875	500
552	20230823	100500	40263543	1880	1880	1880	1880	0
553	20230823	100400	40263543	1880	1880	1880	1880	24
554	20230823	100300	40218423	1880	1880	1880	1880	1054
555	20230823	100200	38236903	1880	1879	1880	1879	511
556	20230823	100100	37276683	1877	1876	1877	1874	141
557	20230823	100000	37012253	1874	1874	1874	1874	0
558	20230823	095900	37012253	1874	1875	1875	1874	500
559	20230823	095800	36074760	1875	1875	1875	1875	314
560	20230823	095700	35486010	1876	1876	1876	1876	1
561	20230823	095600	35484134	1876	1876	1876	1876	1
562	20230823	095500	35482258	1875	1875	1875	1875	1
563	20230823	095400	35480383	1875	1875	1875	1875	0
564	20230823	095300	35480383	1875	1875	1875	1875	0
565	20230823	095200	35480383	1875	1875	1875	1875	23
566	20230823	095100	35437258	1875	1875	1875	1875	23
567	20230823	095000	35394133	1875	1873	1875	1873	83
568	20230823	094900	35238666	1873	1873	1873	1873	851
569	20230823	094800	33644743	1873	1873	1873	1873	735
570	20230823	094700	32268088	1873	1873	1873	1873	0
571	20230823	094600	32268088	1873	1873	1873	1873	50
572	20230823	094500	32174438	1874	1874	1874	1873	55
573	20230823	094400	32071370	1874	1874	1874	1874	96
574	20230823	094300	31891466	1874	1874	1874	1874	100
575	20230823	094200	31704066	1876	1875	1876	1875	11
576	20230823	094100	31683435	1874	1874	1874	1874	503
577	20230823	094000	30740813	1875	1874	1875	1874	99
578	20230823	093900	30555189	1875	1874	1875	1874	454
579	20230823	093800	29704342	1875	1875	1875	1875	0
580	20230823	093700	29704342	1875	1875	1875	1875	0
581	20230823	093600	29704342	1875	1875	1875	1875	0
582	20230823	093500	29704342	1875	1875	1875	1875	355
583	20230823	093400	29038717	1867	1867	1867	1867	0
584	20230823	093300	29038717	1867	1867	1867	1867	18
585	20230823	093200	29005111	1867	1869	1869	1867	2458
586	20230823	093100	24414157	1874	1874	1874	1874	0
587	20230823	093000	24414157	1874	1868	1874	1868	844
588	20230823	092900	22837559	1868	1868	1868	1868	0
589	20230823	092800	22837559	1868	1868	1868	1868	0
590	20230823	092700	22837559	1868	1869	1869	1868	700
591	20230823	092600	21529385	1875	1875	1875	1875	0
592	20230823	092500	21529385	1875	1875	1875	1875	0
593	20230823	092400	21529385	1875	1875	1875	1875	0
594	20230823	092300	21529385	1875	1875	1875	1875	0
595	20230823	092200	21529385	1875	1869	1875	1869	560
596	20230823	092100	20479411	1875	1875	1875	1875	0
597	20230823	092000	20479411	1875	1875	1875	1875	0
598	20230823	091900	20479411	1875	1875	1875	1875	0
599	20230823	091800	20479411	1875	1875	1875	1875	0
600	20230823	091700	20479411	1875	1875	1875	1875	0
601	20230823	091600	20479411	1875	1875	1875	1875	0
602	20230823	091500	20479411	1875	1876	1876	1875	1733
603	20230823	091400	17229991	1877	1877	1877	1877	0
604	20230823	091300	17229991	1877	1877	1877	1877	0
605	20230823	091200	17229991	1877	1877	1877	1877	216
606	20230823	091100	16824559	1877	1877	1877	1877	1
607	20230823	091000	16822682	1868	1868	1868	1868	300
608	20230823	090900	16262282	1868	1868	1868	1868	10
609	20230823	090800	16243602	1868	1868	1868	1868	0
610	20230823	090700	16243602	1868	1868	1868	1868	300
611	20230823	090600	15683202	1868	1868	1868	1868	0
612	20230823	090500	15683202	1868	1868	1868	1868	0
613	20230823	090400	15683202	1868	1868	1868	1868	501
614	20230823	090300	14747334	1869	1869	1869	1869	0
615	20230823	090200	14747334	1869	1869	1869	1869	0
616	20230823	090100	14747334	1869	1873	1873	1869	3844
617	20230823	090000	7551998	1874	1875	1875	1874	4028