KissMeData/034940/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191100	471463930	1910	1910	1910	1910	1625
3	20230829	191000	471463930	1910	1910	1910	1910	0
4	20230829	190900	471463930	1910	1910	1910	1910	0
5	20230829	190800	471463930	1910	1910	1910	1910	0
6	20230829	190700	471463930	1910	1910	1910	1910	0
7	20230829	190600	471463930	1910	1910	1910	1910	0
8	20230829	190500	471463930	1910	1910	1910	1910	0
9	20230829	190400	471463930	1910	1910	1910	1910	0
10	20230829	190300	471463930	1910	1910	1910	1910	0
11	20230829	190200	471463930	1910	1910	1910	1910	0
12	20230829	190100	471463930	1910	1910	1910	1910	0
13	20230829	190000	471463930	1910	1910	1910	1910	0
14	20230829	185900	471463930	1910	1910	1910	1910	0
15	20230829	185800	471463930	1910	1910	1910	1910	0
16	20230829	185700	471463930	1910	1910	1910	1910	0
17	20230829	185600	471463930	1910	1910	1910	1910	0
18	20230829	185500	471463930	1910	1910	1910	1910	0
19	20230829	185400	471463930	1910	1910	1910	1910	0
20	20230829	185300	471463930	1910	1910	1910	1910	0
21	20230829	185200	471463930	1910	1910	1910	1910	0
22	20230829	185100	471463930	1910	1910	1910	1910	0
23	20230829	185000	471463930	1910	1910	1910	1910	0
24	20230829	184900	471463930	1910	1910	1910	1910	0
25	20230829	184800	471463930	1910	1910	1910	1910	0
26	20230829	184700	471463930	1910	1910	1910	1910	0
27	20230829	184600	471463930	1910	1910	1910	1910	0
28	20230829	184500	471463930	1910	1910	1910	1910	0
29	20230829	184400	471463930	1910	1910	1910	1910	0
30	20230829	184300	471463930	1910	1910	1910	1910	0
31	20230829	184200	471463930	1910	1910	1910	1910	0
32	20230829	184100	471463930	1910	1910	1910	1910	1625
33	20230829	184000	471463930	1910	1910	1910	1910	0
34	20230829	183900	471463930	1910	1910	1910	1910	0
35	20230829	183800	471463930	1910	1910	1910	1910	0
36	20230829	183700	471463930	1910	1910	1910	1910	0
37	20230829	183600	471463930	1910	1910	1910	1910	0
38	20230829	183500	471463930	1910	1910	1910	1910	0
39	20230829	183400	471463930	1910	1910	1910	1910	0
40	20230829	183300	471463930	1910	1910	1910	1910	0
41	20230829	183200	471463930	1910	1910	1910	1910	0
42	20230829	183100	471463930	1910	1910	1910	1910	0
43	20230829	183000	471463930	1910	1910	1910	1910	0
44	20230829	182900	471463930	1910	1910	1910	1910	0
45	20230829	182800	471463930	1910	1910	1910	1910	0
46	20230829	182700	471463930	1910	1910	1910	1910	0
47	20230829	182600	471463930	1910	1910	1910	1910	0
48	20230829	182500	471463930	1910	1910	1910	1910	0
49	20230829	182400	471463930	1910	1910	1910	1910	0
50	20230829	182300	471463930	1910	1910	1910	1910	0
51	20230829	182200	471463930	1910	1910	1910	1910	0
52	20230829	182100	471463930	1910	1910	1910	1910	0
53	20230829	182000	471463930	1910	1910	1910	1910	0
54	20230829	181900	471463930	1910	1910	1910	1910	0
55	20230829	181800	471463930	1910	1910	1910	1910	0
56	20230829	181700	471463930	1910	1910	1910	1910	0
57	20230829	181600	471463930	1910	1910	1910	1910	0
58	20230829	181500	471463930	1910	1910	1910	1910	0
59	20230829	181400	471463930	1910	1910	1910	1910	0
60	20230829	181300	471463930	1910	1910	1910	1910	0
61	20230829	181200	471463930	1910	1910	1910	1910	0
62	20230829	181100	471463930	1910	1910	1910	1910	1625
63	20230829	181000	471463930	1910	1910	1910	1910	0
64	20230829	180900	471463930	1910	1910	1910	1910	0
65	20230829	180800	471463930	1910	1910	1910	1910	0
66	20230829	180700	471463930	1910	1910	1910	1910	0
67	20230829	180600	471463930	1910	1910	1910	1910	0
68	20230829	180500	471463930	1910	1910	1910	1910	0
69	20230829	180400	471463930	1910	1910	1910	1910	0
70	20230829	180300	471463930	1910	1910	1910	1910	0
71	20230829	180200	471463930	1910	1910	1910	1910	0
72	20230829	180100	471463930	1910	1910	1910	1910	0
73	20230829	180000	471463930	1910	1910	1910	1910	0
74	20230829	175900	471463930	1910	1910	1910	1910	0
75	20230829	175800	471463930	1910	1910	1910	1910	0
76	20230829	175700	471463930	1910	1910	1910	1910	0
77	20230829	175600	471463930	1910	1910	1910	1910	0
78	20230829	175500	471463930	1910	1910	1910	1910	0
79	20230829	175400	471463930	1910	1910	1910	1910	0
80	20230829	175300	471463930	1910	1910	1910	1910	0
81	20230829	175200	471463930	1910	1910	1910	1910	0
82	20230829	175100	471463930	1910	1910	1910	1910	0
83	20230829	175000	471463930	1910	1910	1910	1910	0
84	20230829	174900	471463930	1910	1910	1910	1910	0
85	20230829	174800	471463930	1910	1910	1910	1910	0
86	20230829	174700	471463930	1910	1910	1910	1910	0
87	20230829	174600	471463930	1910	1910	1910	1910	0
88	20230829	174500	471463930	1910	1910	1910	1910	0
89	20230829	174400	471463930	1910	1910	1910	1910	0
90	20230829	174300	471463930	1910	1910	1910	1910	0
91	20230829	174200	471463930	1910	1910	1910	1910	0
92	20230829	174100	471463930	1910	1910	1910	1910	1625
93	20230829	174000	471463930	1910	1910	1910	1910	0
94	20230829	173900	471463930	1910	1910	1910	1910	0
95	20230829	173800	471463930	1910	1910	1910	1910	0
96	20230829	173700	471463930	1910	1910	1910	1910	0
97	20230829	173600	471463930	1910	1910	1910	1910	0
98	20230829	173500	471463930	1910	1910	1910	1910	0
99	20230829	173400	471463930	1910	1910	1910	1910	0
100	20230829	173300	471463930	1910	1910	1910	1910	0
101	20230829	173200	471463930	1910	1910	1910	1910	0
102	20230829	173100	471463930	1910	1910	1910	1910	0
103	20230829	173000	471463930	1910	1910	1910	1910	0
104	20230829	172900	471463930	1910	1910	1910	1910	0
105	20230829	172800	471463930	1910	1910	1910	1910	0
106	20230829	172700	471463930	1910	1910	1910	1910	0
107	20230829	172600	471463930	1910	1910	1910	1910	0
108	20230829	172500	471463930	1910	1910	1910	1910	0
109	20230829	172400	471463930	1910	1910	1910	1910	0
110	20230829	172300	471463930	1910	1910	1910	1910	0
111	20230829	172200	471463930	1910	1910	1910	1910	0
112	20230829	172100	471463930	1910	1910	1910	1910	0
113	20230829	172000	471463930	1910	1910	1910	1910	0
114	20230829	171900	471463930	1910	1910	1910	1910	0
115	20230829	171800	471463930	1910	1910	1910	1910	0
116	20230829	171700	471463930	1910	1910	1910	1910	0
117	20230829	171600	471463930	1910	1910	1910	1910	0
118	20230829	171500	471463930	1910	1910	1910	1910	0
119	20230829	171400	471463930	1910	1910	1910	1910	0
120	20230829	171300	471463930	1910	1910	1910	1910	0
121	20230829	171200	471463930	1910	1910	1910	1910	0
122	20230829	171100	471463930	1910	1910	1910	1910	1625
123	20230829	171000	471463930	1910	1910	1910	1910	0
124	20230829	170900	471463930	1910	1910	1910	1910	0
125	20230829	170800	471463930	1910	1910	1910	1910	0
126	20230829	170700	471463930	1910	1910	1910	1910	0
127	20230829	170600	471463930	1910	1910	1910	1910	0
128	20230829	170500	471463930	1910	1910	1910	1910	0
129	20230829	170400	471463930	1910	1910	1910	1910	0
130	20230829	170300	471463930	1910	1910	1910	1910	0
131	20230829	170200	471463930	1910	1910	1910	1910	0
132	20230829	170100	471463930	1910	1910	1910	1910	0
133	20230829	170000	471463930	1910	1910	1910	1910	0
134	20230829	165900	471463930	1910	1910	1910	1910	0
135	20230829	165800	471463930	1910	1910	1910	1910	0
136	20230829	165700	471463930	1910	1910	1910	1910	0
137	20230829	165600	471463930	1910	1910	1910	1910	0
138	20230829	165500	471463930	1910	1910	1910	1910	0
139	20230829	165400	471463930	1910	1910	1910	1910	0
140	20230829	165300	471463930	1910	1910	1910	1910	0
141	20230829	165200	471463930	1910	1910	1910	1910	0
142	20230829	165100	471463930	1910	1910	1910	1910	0
143	20230829	165000	471463930	1910	1910	1910	1910	0
144	20230829	164900	471463930	1910	1910	1910	1910	0
145	20230829	164800	471463930	1910	1910	1910	1910	0
146	20230829	164700	471463930	1910	1910	1910	1910	0
147	20230829	164600	471463930	1910	1910	1910	1910	0
148	20230829	164500	471463930	1910	1910	1910	1910	0
149	20230829	164400	471463930	1910	1910	1910	1910	0
150	20230829	164300	471463930	1910	1910	1910	1910	0
151	20230829	164200	471463930	1910	1910	1910	1910	0
152	20230829	164100	471463930	1910	1910	1910	1910	1625
153	20230829	164000	471463930	1910	1910	1910	1910	0
154	20230829	163900	471463930	1910	1910	1910	1910	0
155	20230829	163800	471463930	1910	1910	1910	1910	0
156	20230829	163700	471463930	1910	1910	1910	1910	0
157	20230829	163600	471463930	1910	1910	1910	1910	0
158	20230829	163500	471463930	1910	1910	1910	1910	0
159	20230829	163400	471463930	1910	1910	1910	1910	0
160	20230829	163300	471463930	1910	1910	1910	1910	0
161	20230829	163200	471463930	1910	1910	1910	1910	0
162	20230829	163100	471463930	1910	1910	1910	1910	0
163	20230829	163000	471463930	1910	1910	1910	1910	0
164	20230829	162900	471463930	1910	1910	1910	1910	0
165	20230829	162800	471463930	1910	1910	1910	1910	0
166	20230829	162700	471463930	1910	1910	1910	1910	0
167	20230829	162600	471463930	1910	1910	1910	1910	0
168	20230829	162500	471463930	1910	1910	1910	1910	0
169	20230829	162400	471463930	1910	1910	1910	1910	0
170	20230829	162300	471463930	1910	1910	1910	1910	0
171	20230829	162200	471463930	1910	1910	1910	1910	0
172	20230829	162100	471463930	1910	1910	1910	1910	0
173	20230829	162000	471463930	1910	1910	1910	1910	0
174	20230829	161900	471463930	1910	1910	1910	1910	0
175	20230829	161800	471463930	1910	1910	1910	1910	0
176	20230829	161700	471463930	1910	1910	1910	1910	0
177	20230829	161600	471463930	1910	1910	1910	1910	0
178	20230829	161500	471463930	1910	1910	1910	1910	0
179	20230829	161400	471463930	1910	1910	1910	1910	0
180	20230829	161300	471463930	1910	1910	1910	1910	0
181	20230829	161200	471463930	1910	1910	1910	1910	0
182	20230829	161100	471463930	1910	1910	1910	1910	1625
183	20230829	161000	471463930	1910	1910	1910	1910	0
184	20230829	160900	471463930	1910	1910	1910	1910	0
185	20230829	160800	471463930	1910	1910	1910	1910	0
186	20230829	160700	471463930	1910	1910	1910	1910	0
187	20230829	160600	471463930	1910	1910	1910	1910	0
188	20230829	160500	471463930	1910	1910	1910	1910	0
189	20230829	160400	471463930	1910	1910	1910	1910	0
190	20230829	160300	471463930	1910	1910	1910	1910	0
191	20230829	160200	471463930	1910	1910	1910	1910	0
192	20230829	160100	471463930	1910	1910	1910	1910	0
193	20230829	160000	471463930	1910	1910	1910	1910	0
194	20230829	155900	471463930	1910	1910	1910	1910	0
195	20230829	155800	471463930	1910	1910	1910	1910	0
196	20230829	155700	471463930	1910	1910	1910	1910	0
197	20230829	155600	471463930	1910	1910	1910	1910	0
198	20230829	155500	471463930	1910	1910	1910	1910	0
199	20230829	155400	471463930	1910	1910	1910	1910	0
200	20230829	155300	471463930	1910	1910	1910	1910	0
201	20230829	155200	471463930	1910	1910	1910	1910	0
202	20230829	155100	471463930	1910	1910	1910	1910	0
203	20230829	155000	471463930	1910	1910	1910	1910	0
204	20230829	154900	471463930	1910	1910	1910	1910	0
205	20230829	154800	471463930	1910	1910	1910	1910	0
206	20230829	154700	471463930	1910	1910	1910	1910	0
207	20230829	154600	471463930	1910	1910	1910	1910	0
208	20230829	154500	471463930	1910	1910	1910	1910	0
209	20230829	154400	471463930	1910	1910	1910	1910	0
210	20230829	154300	471463930	1910	1910	1910	1910	0
211	20230829	154200	471463930	1910	1910	1910	1910	0
212	20230829	154100	471463930	1910	1910	1910	1910	1625
213	20230829	154000	471463930	1910	1910	1910	1910	0
214	20230829	153900	471463930	1910	1910	1910	1910	0
215	20230829	153800	471463930	1910	1910	1910	1910	0
216	20230829	153700	471463930	1910	1910	1910	1910	0
217	20230829	153600	471463930	1910	1910	1910	1910	0
218	20230829	153500	471463930	1910	1910	1910	1910	0
219	20230829	153400	471463930	1910	1910	1910	1910	0
220	20230829	153300	471463930	1910	1910	1910	1910	0
221	20230829	153200	471463930	1910	1910	1910	1910	0
222	20230829	153100	471463930	1910	1910	1910	1910	0
223	20230829	153000	471463930	1910	1910	1910	1910	1625
224	20230829	152900	468360180	1910	1910	1910	1910	0
225	20230829	152800	468360180	1910	1910	1910	1910	0
226	20230829	152700	468360180	1910	1910	1910	1910	0
227	20230829	152600	468360180	1910	1910	1910	1910	0
228	20230829	152500	468360180	1910	1910	1910	1910	0
229	20230829	152400	468360180	1910	1910	1910	1910	0
230	20230829	152300	468360180	1910	1910	1910	1910	0
231	20230829	152200	468360180	1910	1910	1910	1910	0
232	20230829	152100	468360180	1910	1910	1910	1910	0
233	20230829	152000	468360180	1910	1910	1910	1910	0
234	20230829	151900	468360180	1910	1910	1910	1910	0
235	20230829	151800	468360180	1910	1907	1910	1907	77
236	20230829	151700	468213338	1910	1911	1911	1907	15
237	20230829	151600	468184726	1907	1912	1912	1907	349
238	20230829	151500	467518238	1912	1911	1912	1911	51
239	20230829	151400	467420727	1911	1911	1911	1911	414
240	20230829	151300	466629573	1912	1912	1912	1912	0
241	20230829	151200	466629573	1912	1912	1912	1912	0
242	20230829	151100	466629573	1912	1912	1912	1912	0
243	20230829	151000	466629573	1912	1912	1912	1912	0
244	20230829	150900	466629573	1912	1907	1912	1907	52
245	20230829	150800	466530404	1912	1907	1912	1907	156
246	20230829	150700	466232907	1906	1907	1907	1906	4
247	20230829	150600	466225282	1911	1908	1911	1907	122
248	20230829	150500	465992535	1912	1912	1912	1912	1
249	20230829	150400	465990623	1908	1911	1911	1908	2630
250	20230829	150300	460971856	1912	1912	1912	1912	60
251	20230829	150200	460857136	1912	1912	1912	1912	0
252	20230829	150100	460857136	1912	1911	1912	1910	571
253	20230829	150000	459766329	1911	1912	1912	1911	202
254	20230829	145900	459380305	1912	1912	1912	1912	0
255	20230829	145800	459380305	1912	1912	1912	1912	0
256	20230829	145700	459380305	1912	1912	1912	1912	0
257	20230829	145600	459380305	1912	1912	1912	1912	0
258	20230829	145500	459380305	1912	1912	1912	1912	500
259	20230829	145400	458424305	1913	1913	1913	1913	0
260	20230829	145300	458424305	1913	1913	1913	1913	0
261	20230829	145200	458424305	1913	1913	1913	1913	0
262	20230829	145100	458424305	1913	1913	1913	1913	29
263	20230829	145000	458368828	1914	1914	1914	1914	4
264	20230829	144900	458361172	1914	1914	1914	1914	0
265	20230829	144800	458361172	1914	1914	1914	1914	0
266	20230829	144700	458361172	1914	1914	1914	1914	3
267	20230829	144600	458355430	1914	1914	1914	1914	0
268	20230829	144500	458355430	1914	1914	1914	1914	0
269	20230829	144400	458355430	1914	1914	1914	1914	0
270	20230829	144300	458355430	1914	1914	1914	1914	0
271	20230829	144200	458355430	1914	1911	1914	1911	257
272	20230829	144100	457864300	1914	1914	1914	1914	0
273	20230829	144000	457864300	1914	1914	1914	1914	0
274	20230829	143900	457864300	1914	1914	1914	1914	0
275	20230829	143800	457864300	1914	1914	1914	1914	70
276	20230829	143700	457730320	1914	1914	1914	1914	0
277	20230829	143600	457730320	1914	1914	1914	1914	1
278	20230829	143500	457728406	1910	1910	1910	1910	119
279	20230829	143400	457501116	1914	1914	1914	1914	0
280	20230829	143300	457501116	1914	1914	1914	1914	0
281	20230829	143200	457501116	1914	1914	1914	1914	0
282	20230829	143100	457501116	1914	1914	1914	1914	23
283	20230829	143000	457457094	1915	1915	1915	1915	1
284	20230829	142900	457455179	1915	1915	1915	1915	179
285	20230829	142800	457112394	1915	1915	1915	1915	321
286	20230829	142700	456497679	1916	1909	1916	1909	2681
287	20230829	142600	451379643	1916	1910	1916	1910	352
288	20230829	142500	450707317	1916	1916	1916	1916	1
289	20230829	142400	450705401	1916	1913	1916	1910	501
290	20230829	142300	449748473	1913	1913	1913	1913	170
291	20230829	142200	449423263	1916	1916	1916	1916	0
292	20230829	142100	449423263	1916	1916	1916	1916	111
293	20230829	142000	449210587	1916	1916	1916	1916	122
294	20230829	141900	448976835	1916	1916	1916	1916	0
295	20230829	141800	448976835	1916	1916	1916	1916	0
296	20230829	141700	448976835	1916	1916	1916	1916	0
297	20230829	141600	448976835	1916	1916	1916	1916	166
298	20230829	141500	448658779	1916	1916	1916	1916	111
299	20230829	141400	448446103	1916	1915	1916	1915	345
300	20230829	141300	447785377	1915	1915	1915	1915	20
301	20230829	141200	447747077	1914	1914	1914	1914	32
302	20230829	141100	447685829	1913	1913	1913	1913	0
303	20230829	141000	447685829	1913	1911	1913	1911	2139
304	20230829	140900	443598188	1911	1911	1911	1911	0
305	20230829	140800	443598188	1911	1911	1911	1911	39
306	20230829	140700	443523659	1906	1906	1906	1906	102
307	20230829	140600	443329247	1909	1909	1909	1909	238
308	20230829	140500	442874905	1909	1909	1909	1909	1052
309	20230829	140400	440866637	1906	1906	1906	1906	1
310	20230829	140300	440864731	1909	1906	1909	1906	803
311	20230829	140200	439333563	1905	1905	1905	1905	0
312	20230829	140100	439333563	1905	1905	1905	1905	0
313	20230829	140000	439333563	1905	1905	1905	1905	0
314	20230829	135900	439333563	1905	1910	1910	1905	8466
315	20230829	135800	423201477	1908	1909	1909	1908	419
316	20230829	135700	422401993	1910	1910	1910	1910	419
317	20230829	135600	421601703	1908	1908	1908	1908	0
318	20230829	135500	421601703	1908	1908	1908	1908	0
319	20230829	135400	421601703	1908	1908	1908	1908	0
320	20230829	135300	421601703	1908	1908	1908	1908	0
321	20230829	135200	421601703	1908	1908	1908	1908	0
322	20230829	135100	421601703	1908	1908	1908	1908	0
323	20230829	135000	421601703	1908	1908	1908	1908	0
324	20230829	134900	421601703	1908	1909	1909	1908	3
325	20230829	134800	421595978	1910	1910	1910	1910	0
326	20230829	134700	421595978	1910	1910	1910	1910	156
327	20230829	134600	421298018	1911	1911	1911	1911	0
328	20230829	134500	421298018	1911	1911	1911	1911	0
329	20230829	134400	421298018	1911	1911	1911	1911	0
330	20230829	134300	421298018	1911	1911	1911	1911	0
331	20230829	134200	421298018	1911	1911	1911	1911	2000
332	20230829	134100	417476018	1911	1911	1911	1911	2135
333	20230829	134000	413396033	1908	1908	1910	1908	1920
334	20230829	133900	409732405	1909	1909	1909	1909	0
335	20230829	133800	409732405	1909	1909	1909	1909	10
336	20230829	133700	409713315	1910	1910	1910	1910	0
337	20230829	133600	409713315	1910	1910	1910	1910	0
338	20230829	133500	409713315	1910	1910	1910	1910	1
339	20230829	133400	409711405	1908	1908	1908	1908	0
340	20230829	133300	409711405	1908	1908	1908	1908	49
341	20230829	133200	409617913	1909	1909	1909	1909	1062
342	20230829	133100	407590555	1910	1910	1910	1910	0
343	20230829	133000	407590555	1910	1910	1910	1910	50
344	20230829	132900	407495055	1910	1910	1910	1910	0
345	20230829	132800	407495055	1910	1910	1910	1910	0
346	20230829	132700	407495055	1910	1911	1911	1910	9
347	20230829	132600	407477861	1912	1912	1912	1912	0
348	20230829	132500	407477861	1912	1912	1912	1912	0
349	20230829	132400	407477861	1912	1912	1912	1912	0
350	20230829	132300	407477861	1912	1912	1912	1912	70
351	20230829	132200	407344021	1912	1912	1912	1912	10
352	20230829	132100	407324901	1908	1908	1908	1908	0
353	20230829	132000	407324901	1908	1908	1908	1908	0
354	20230829	131900	407324901	1908	1908	1908	1908	0
355	20230829	131800	407324901	1908	1908	1908	1908	0
356	20230829	131700	407324901	1908	1908	1908	1908	0
357	20230829	131600	407324901	1908	1908	1908	1908	0
358	20230829	131500	407324901	1908	1908	1908	1908	0
359	20230829	131400	407324901	1908	1908	1908	1908	0
360	20230829	131300	407324901	1908	1908	1908	1908	0
361	20230829	131200	407324901	1908	1908	1908	1908	0
362	20230829	131100	407324901	1908	1908	1908	1908	0
363	20230829	131000	407324901	1908	1908	1908	1908	1
364	20230829	130900	407322993	1908	1908	1908	1908	0
365	20230829	130800	407322993	1908	1908	1908	1908	0
366	20230829	130700	407322993	1908	1908	1908	1908	100
367	20230829	130600	407132193	1912	1912	1912	1912	0
368	20230829	130500	407132193	1912	1912	1912	1912	1
369	20230829	130400	407130281	1912	1912	1912	1912	1
370	20230829	130300	407128369	1908	1912	1912	1908	303
371	20230829	130200	406550035	1912	1912	1912	1912	3
372	20230829	130100	406544299	1913	1913	1913	1913	2
373	20230829	130000	406540473	1913	1914	1914	1913	157
374	20230829	125900	406240112	1913	1913	1913	1913	0
375	20230829	125800	406240112	1913	1913	1913	1913	0
376	20230829	125700	406240112	1913	1913	1913	1913	0
377	20230829	125600	406240112	1913	1913	1913	1913	2
378	20230829	125500	406236286	1913	1913	1913	1913	883
379	20230829	125400	404547107	1913	1913	1913	1913	0
380	20230829	125300	404547107	1913	1913	1913	1913	20
381	20230829	125200	404508847	1913	1913	1913	1913	0
382	20230829	125100	404508847	1913	1913	1913	1913	6
383	20230829	125000	404497369	1912	1912	1912	1912	0
384	20230829	124900	404497369	1912	1912	1912	1912	0
385	20230829	124800	404497369	1912	1912	1912	1912	0
386	20230829	124700	404497369	1912	1912	1912	1912	10
387	20230829	124600	404478249	1911	1911	1911	1911	0
388	20230829	124500	404478249	1911	1911	1911	1911	3
389	20230829	124400	404472516	1911	1911	1911	1911	0
390	20230829	124300	404472516	1911	1911	1911	1911	0
391	20230829	124200	404472516	1911	1911	1911	1911	0
392	20230829	124100	404472516	1911	1911	1911	1911	0
393	20230829	124000	404472516	1911	1911	1911	1911	1
394	20230829	123900	404470605	1909	1909	1909	1909	1
395	20230829	123800	404468696	1909	1909	1909	1909	0
396	20230829	123700	404468696	1909	1909	1909	1909	1000
397	20230829	123600	402559696	1909	1909	1909	1909	10
398	20230829	123500	402540606	1909	1909	1909	1909	0
399	20230829	123400	402540606	1909	1909	1909	1909	0
400	20230829	123300	402540606	1909	1909	1909	1909	50
401	20230829	123200	402445156	1909	1909	1909	1909	0
402	20230829	123100	402445156	1909	1910	1910	1909	41
403	20230829	123000	402366867	1912	1912	1912	1912	20
404	20230829	122900	402328627	1913	1913	1913	1913	0
405	20230829	122800	402328627	1913	1913	1913	1913	0
406	20230829	122700	402328627	1913	1913	1913	1913	0
407	20230829	122600	402328627	1913	1913	1913	1913	0
408	20230829	122500	402328627	1913	1913	1913	1913	0
409	20230829	122400	402328627	1913	1913	1913	1913	0
410	20230829	122300	402328627	1913	1913	1913	1913	0
411	20230829	122200	402328627	1913	1913	1913	1913	131
412	20230829	122100	402078024	1907	1907	1907	1907	0
413	20230829	122000	402078024	1907	1907	1907	1907	0
414	20230829	121900	402078024	1907	1907	1907	1907	0
415	20230829	121800	402078024	1907	1907	1907	1907	0
416	20230829	121700	402078024	1907	1907	1907	1907	0
417	20230829	121600	402078024	1907	1907	1907	1907	0
418	20230829	121500	402078024	1907	1907	1907	1907	0
419	20230829	121400	402078024	1907	1907	1907	1907	0
420	20230829	121300	402078024	1907	1907	1907	1907	716
421	20230829	121200	400712612	1907	1907	1907	1907	882
422	20230829	121100	399030638	1907	1907	1907	1907	0
423	20230829	121000	399030638	1907	1909	1909	1907	200
424	20230829	120900	398648983	1910	1910	1910	1910	0
425	20230829	120800	398648983	1910	1910	1910	1910	0
426	20230829	120700	398648983	1910	1910	1910	1910	0
427	20230829	120600	398648983	1910	1910	1910	1910	890
428	20230829	120500	396949083	1910	1910	1910	1910	0
429	20230829	120400	396949083	1910	1910	1910	1910	0
430	20230829	120300	396949083	1910	1910	1910	1910	0
431	20230829	120200	396949083	1910	1912	1912	1910	8456
432	20230829	120100	380793231	1912	1912	1912	1912	0
433	20230829	120000	380793231	1912	1912	1912	1912	250
434	20230829	115900	380315231	1911	1911	1911	1911	2
435	20230829	115800	380311409	1912	1912	1912	1912	10
436	20230829	115700	380292289	1912	1912	1912	1912	0
437	20230829	115600	380292289	1912	1912	1912	1912	209
438	20230829	115500	379892681	1912	1912	1912	1912	0
439	20230829	115400	379892681	1912	1912	1912	1912	100
440	20230829	115300	379701481	1912	1912	1912	1912	171
441	20230829	115200	379374529	1913	1912	1913	1912	429
442	20230829	115100	378554231	1910	1910	1910	1910	1835
443	20230829	115000	375049381	1911	1911	1911	1911	1
444	20230829	114900	375047470	1912	1912	1912	1912	0
445	20230829	114800	375047470	1912	1910	1912	1910	12
446	20230829	114700	375024546	1910	1910	1910	1910	11
447	20230829	114600	375003536	1910	1912	1912	1910	300
448	20230829	114500	374429956	1912	1912	1912	1912	0
449	20230829	114400	374429956	1912	1912	1912	1912	0
450	20230829	114300	374429956	1912	1912	1912	1912	0
451	20230829	114200	374429956	1912	1912	1912	1912	0
452	20230829	114100	374429956	1912	1912	1912	1912	1
453	20230829	114000	374428044	1912	1912	1912	1912	0
454	20230829	113900	374428044	1912	1912	1912	1912	0
455	20230829	113800	374428044	1912	1912	1912	1912	2
456	20230829	113700	374424220	1912	1912	1912	1912	0
457	20230829	113600	374424220	1912	1910	1912	1910	1005
458	20230829	113500	372502670	1912	1911	1912	1911	101
459	20230829	113400	372309628	1912	1912	1912	1912	0
460	20230829	113300	372309628	1912	1912	1912	1912	1
461	20230829	113200	372307716	1909	1909	1909	1909	0
462	20230829	113100	372307716	1909	1910	1910	1909	2
463	20230829	113000	372303897	1910	1910	1910	1910	0
464	20230829	112900	372303897	1910	1910	1912	1909	50
465	20230829	112800	372208397	1912	1912	1912	1912	20
466	20230829	112700	372170157	1912	1912	1912	1912	0
467	20230829	112600	372170157	1912	1912	1912	1912	0
468	20230829	112500	372170157	1912	1912	1912	1912	0
469	20230829	112400	372170157	1912	1907	1912	1907	641
470	20230829	112300	370947745	1908	1908	1908	1908	365
471	20230829	112200	370251325	1908	1908	1908	1908	0
472	20230829	112100	370251325	1908	1908	1908	1908	0
473	20230829	112000	370251325	1908	1908	1908	1908	0
474	20230829	111900	370251325	1908	1908	1908	1908	0
475	20230829	111800	370251325	1908	1908	1908	1908	0
476	20230829	111700	370251325	1908	1908	1908	1908	0
477	20230829	111600	370251325	1908	1908	1908	1908	1
478	20230829	111500	370249417	1908	1908	1908	1908	0
479	20230829	111400	370249417	1908	1908	1908	1908	200
480	20230829	111300	369867817	1906	1907	1907	1906	52
481	20230829	111200	369768704	1905	1905	1905	1905	0
482	20230829	111100	369768704	1905	1905	1905	1905	440
483	20230829	111000	368930504	1905	1905	1905	1905	1771
484	20230829	110900	365556749	1905	1905	1905	1905	1
485	20230829	110800	365554844	1913	1913	1913	1913	1
486	20230829	110700	365552931	1905	1905	1905	1905	0
487	20230829	110600	365552931	1905	1907	1907	1905	100
488	20230829	110500	365362425	1906	1907	1907	1906	450
489	20230829	110400	364504670	1907	1908	1908	1907	550
490	20230829	110300	363455809	1907	1908	1908	1907	500
491	20230829	110200	362501926	1908	1910	1910	1908	44
492	20230829	110100	362417944	1915	1914	1915	1914	44
493	20230829	110000	362333700	1908	1907	1908	1907	262
494	20230829	105900	361834060	1907	1908	1908	1907	679
495	20230829	105800	360538915	1908	1917	1917	1908	255
496	20230829	105700	360052166	1908	1909	1909	1908	3505
497	20230829	105600	353361722	1909	1915	1915	1909	4716
498	20230829	105500	344339815	1916	1919	1919	1916	296
499	20230829	105400	343772436	1919	1921	1921	1919	63
500	20230829	105300	343651476	1917	1918	1918	1917	550
501	20230829	105200	342596904	1917	1917	1917	1917	0
502	20230829	105100	342596904	1917	1920	1920	1917	470
503	20230829	105000	341695848	1920	1940	1940	1920	5402
504	20230829	104900	331291169	1942	1942	1942	1942	2
505	20230829	104800	331287285	1939	1934	1939	1929	3941
506	20230829	104700	323669935	1929	1952	1953	1929	12525
507	20230829	104600	299297104	1953	1967	1998	1946	21287
508	20230829	104500	257492424	1967	1924	1996	1924	37851
509	20230829	104400	183393176	1913	1934	1935	1909	6213
510	20230829	104300	171452934	1944	1929	1944	1929	4614
511	20230829	104200	162510967	1938	1938	1938	1921	3604
512	20230829	104100	155559720	1939	1908	1939	1908	8489
513	20230829	104000	139247588	1908	1908	1908	1908	0
514	20230829	103900	139247588	1908	1908	1908	1908	5
515	20230829	103800	139238048	1908	1908	1908	1908	0
516	20230829	103700	139238048	1908	1908	1908	1908	2
517	20230829	103600	139234232	1905	1905	1905	1905	284
518	20230829	103500	138693212	1905	1905	1905	1905	0
519	20230829	103400	138693212	1905	1905	1905	1905	117
520	20230829	103300	138470327	1906	1906	1906	1906	443
521	20230829	103200	137625969	1905	1909	1909	1905	3024
522	20230829	103100	131859091	1909	1909	1909	1909	0
523	20230829	103000	131859091	1909	1909	1909	1909	0
524	20230829	102900	131859091	1909	1909	1909	1909	52
525	20230829	102800	131759823	1910	1910	1910	1910	200
526	20230829	102700	131377823	1910	1910	1910	1910	120
527	20230829	102600	131148623	1909	1909	1909	1909	189
528	20230829	102500	130787822	1909	1910	1910	1909	336
529	20230829	102400	130146065	1911	1911	1911	1911	0
530	20230829	102300	130146065	1911	1911	1911	1910	152
531	20230829	102200	129855596	1911	1911	1911	1909	162
532	20230829	102100	129546020	1910	1909	1910	1909	1946
533	20230829	102000	125829726	1907	1906	1907	1906	151
534	20230829	101900	125541872	1907	1908	1908	1907	1387
535	20230829	101800	122895482	1907	1905	1907	1905	68
536	20230829	101700	122765812	1905	1905	1905	1905	0
537	20230829	101600	122765812	1905	1905	1905	1905	0
538	20230829	101500	122765812	1905	1904	1905	1904	909
539	20230829	101400	121035039	1904	1904	1904	1904	53
540	20230829	101300	120934127	1904	1901	1905	1901	12163
541	20230829	101200	97775674	1900	1900	1900	1900	2148
542	20230829	101100	93694474	1905	1905	1905	1905	0
543	20230829	101000	93694474	1905	1900	1905	1900	2
544	20230829	100900	93690669	1900	1901	1901	1900	1000
545	20230829	100800	91789801	1901	1901	1901	1901	3
546	20230829	100700	91784098	1901	1901	1901	1901	0
547	20230829	100600	91784098	1901	1901	1901	1901	0
548	20230829	100500	91784098	1901	1906	1906	1901	435
549	20230829	100400	90957123	1909	1909	1909	1909	10
550	20230829	100300	90938033	1906	1906	1906	1906	3
551	20230829	100200	90932315	1909	1909	1909	1909	0
552	20230829	100100	90932315	1909	1909	1909	1909	0
553	20230829	100000	90932315	1909	1909	1909	1909	0
554	20230829	095900	90932315	1909	1909	1909	1909	0
555	20230829	095800	90932315	1909	1908	1909	1908	90
556	20230829	095700	90760594	1908	1908	1908	1908	11
557	20230829	095600	90739606	1907	1907	1907	1907	562
558	20230829	095500	89667872	1907	1907	1907	1907	15
559	20230829	095400	89639267	1910	1910	1910	1910	0
560	20230829	095300	89639267	1910	1900	1910	1900	8666
561	20230829	095200	73127411	1904	1904	1904	1904	0
562	20230829	095100	73127411	1904	1900	1904	1900	1019
563	20230829	095000	71190727	1899	1899	1899	1899	10
564	20230829	094900	71171737	1900	1900	1900	1900	596
565	20230829	094800	70039337	1900	1900	1900	1900	1
566	20230829	094700	70037437	1900	1900	1900	1897	1202
567	20230829	094600	67756937	1900	1901	1901	1900	3999
568	20230829	094500	60158707	1900	1901	1901	1900	590
569	20230829	094400	59037599	1900	1900	1900	1900	649
570	20230829	094300	57804499	1898	1898	1898	1898	175
571	20230829	094200	57472349	1897	1900	1900	1897	647
572	20230829	094100	56244783	1897	1897	1897	1897	0
573	20230829	094000	56244783	1897	1902	1902	1896	9662
574	20230829	093900	37891529	1901	1903	1903	1901	3940
575	20230829	093800	30400095	1905	1905	1905	1905	50
576	20230829	093700	30304845	1905	1905	1905	1905	2
577	20230829	093600	30301035	1905	1905	1905	1903	2151
578	20230829	093500	26203532	1906	1906	1906	1906	1018
579	20230829	093400	24263224	1908	1908	1908	1908	0
580	20230829	093300	24263224	1908	1907	1908	1906	177
581	20230829	093200	23925742	1907	1908	1908	1907	131
582	20230829	093100	23675923	1908	1908	1908	1908	11
583	20230829	093000	23654935	1909	1909	1909	1909	3
584	20230829	092900	23649208	1907	1907	1907	1907	212
585	20230829	092800	23244924	1907	1907	1907	1907	3
586	20230829	092700	23239203	1909	1909	1909	1909	2
587	20230829	092600	23235385	1909	1909	1909	1909	120
588	20230829	092500	23006305	1909	1909	1909	1909	0
589	20230829	092400	23006305	1909	1909	1909	1909	11
590	20230829	092300	22985306	1906	1906	1906	1906	3
591	20230829	092200	22979588	1906	1906	1906	1906	1489
592	20230829	092100	20141554	1906	1906	1906	1906	921
593	20230829	092000	18386128	1905	1907	1907	1905	404
594	20230829	091900	17616125	1907	1911	1911	1907	1781
595	20230829	091800	14214220	1910	1910	1910	1910	10
596	20230829	091700	14195120	1910	1911	1911	1909	602
597	20230829	091600	13045313	1911	1910	1911	1910	73
598	20230829	091500	12905882	1911	1910	1911	1910	590
599	20230829	091400	11778931	1910	1906	1910	1906	283
600	20230829	091300	11238501	1909	1911	1911	1905	7
601	20230829	091200	11225144	1912	1911	1912	1910	205
602	20230829	091100	10833485	1911	1911	1911	1911	4
603	20230829	091000	10825841	1918	1920	1920	1908	197
604	20230829	090900	10448057	1920	1905	1920	1905	414
605	20230829	090800	9658748	1903	1902	1905	1902	346
606	20230829	090700	9000577	1901	1925	1926	1901	2998
607	20230829	090600	3250341	1926	1929	1929	1926	55
608	20230829	090500	3144399	1926	1926	1929	1926	353
609	20230829	090400	2464509	1929	1929	1929	1929	0
610	20230829	090300	2464509	1929	1930	1930	1925	209
611	20230829	090200	2062058	1930	1940	1940	1930	724
612	20230829	090100	663060	1939	1931	1939	1931	170
613	20230829	090000	333892	1931	1930	1931	1925	173