KissMeData/207760/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201000	425242856	1939	1939	1939	1939	2624
3	20230824	200900	425242856	1939	1939	1939	1939	0
4	20230824	200800	425242856	1939	1939	1939	1939	0
5	20230824	200700	425242856	1939	1939	1939	1939	0
6	20230824	200600	425242856	1939	1939	1939	1939	0
7	20230824	200500	425242856	1939	1939	1939	1939	0
8	20230824	200400	425242856	1939	1939	1939	1939	0
9	20230824	200300	425242856	1939	1939	1939	1939	0
10	20230824	200200	425242856	1939	1939	1939	1939	0
11	20230824	200100	425242856	1939	1939	1939	1939	0
12	20230824	200000	425242856	1939	1939	1939	1939	0
13	20230824	195900	425242856	1939	1939	1939	1939	0
14	20230824	195800	425242856	1939	1939	1939	1939	0
15	20230824	195700	425242856	1939	1939	1939	1939	0
16	20230824	195600	425242856	1939	1939	1939	1939	0
17	20230824	195500	425242856	1939	1939	1939	1939	0
18	20230824	195400	425242856	1939	1939	1939	1939	0
19	20230824	195300	425242856	1939	1939	1939	1939	0
20	20230824	195200	425242856	1939	1939	1939	1939	0
21	20230824	195100	425242856	1939	1939	1939	1939	0
22	20230824	195000	425242856	1939	1939	1939	1939	0
23	20230824	194900	425242856	1939	1939	1939	1939	0
24	20230824	194800	425242856	1939	1939	1939	1939	0
25	20230824	194700	425242856	1939	1939	1939	1939	0
26	20230824	194600	425242856	1939	1939	1939	1939	0
27	20230824	194500	425242856	1939	1939	1939	1939	0
28	20230824	194400	425242856	1939	1939	1939	1939	0
29	20230824	194300	425242856	1939	1939	1939	1939	0
30	20230824	194200	425242856	1939	1939	1939	1939	0
31	20230824	194100	425242856	1939	1939	1939	1939	0
32	20230824	194000	425242856	1939	1939	1939	1939	2624
33	20230824	193900	425242856	1939	1939	1939	1939	0
34	20230824	193800	425242856	1939	1939	1939	1939	0
35	20230824	193700	425242856	1939	1939	1939	1939	0
36	20230824	193600	425242856	1939	1939	1939	1939	0
37	20230824	193500	425242856	1939	1939	1939	1939	0
38	20230824	193400	425242856	1939	1939	1939	1939	0
39	20230824	193300	425242856	1939	1939	1939	1939	0
40	20230824	193200	425242856	1939	1939	1939	1939	0
41	20230824	193100	425242856	1939	1939	1939	1939	0
42	20230824	193000	425242856	1939	1939	1939	1939	0
43	20230824	192900	425242856	1939	1939	1939	1939	0
44	20230824	192800	425242856	1939	1939	1939	1939	0
45	20230824	192700	425242856	1939	1939	1939	1939	0
46	20230824	192600	425242856	1939	1939	1939	1939	0
47	20230824	192500	425242856	1939	1939	1939	1939	0
48	20230824	192400	425242856	1939	1939	1939	1939	0
49	20230824	192300	425242856	1939	1939	1939	1939	0
50	20230824	192200	425242856	1939	1939	1939	1939	0
51	20230824	192100	425242856	1939	1939	1939	1939	0
52	20230824	192000	425242856	1939	1939	1939	1939	0
53	20230824	191900	425242856	1939	1939	1939	1939	0
54	20230824	191800	425242856	1939	1939	1939	1939	0
55	20230824	191700	425242856	1939	1939	1939	1939	0
56	20230824	191600	425242856	1939	1939	1939	1939	0
57	20230824	191500	425242856	1939	1939	1939	1939	0
58	20230824	191400	425242856	1939	1939	1939	1939	0
59	20230824	191300	425242856	1939	1939	1939	1939	0
60	20230824	191200	425242856	1939	1939	1939	1939	0
61	20230824	191100	425242856	1939	1939	1939	1939	0
62	20230824	191000	425242856	1939	1939	1939	1939	2624
63	20230824	190900	425242856	1939	1939	1939	1939	0
64	20230824	190800	425242856	1939	1939	1939	1939	0
65	20230824	190700	425242856	1939	1939	1939	1939	0
66	20230824	190600	425242856	1939	1939	1939	1939	0
67	20230824	190500	425242856	1939	1939	1939	1939	0
68	20230824	190400	425242856	1939	1939	1939	1939	0
69	20230824	190300	425242856	1939	1939	1939	1939	0
70	20230824	190200	425242856	1939	1939	1939	1939	0
71	20230824	190100	425242856	1939	1939	1939	1939	0
72	20230824	190000	425242856	1939	1939	1939	1939	0
73	20230824	185900	425242856	1939	1939	1939	1939	0
74	20230824	185800	425242856	1939	1939	1939	1939	0
75	20230824	185700	425242856	1939	1939	1939	1939	0
76	20230824	185600	425242856	1939	1939	1939	1939	0
77	20230824	185500	425242856	1939	1939	1939	1939	0
78	20230824	185400	425242856	1939	1939	1939	1939	0
79	20230824	185300	425242856	1939	1939	1939	1939	0
80	20230824	185200	425242856	1939	1939	1939	1939	0
81	20230824	185100	425242856	1939	1939	1939	1939	0
82	20230824	185000	425242856	1939	1939	1939	1939	0
83	20230824	184900	425242856	1939	1939	1939	1939	0
84	20230824	184800	425242856	1939	1939	1939	1939	0
85	20230824	184700	425242856	1939	1939	1939	1939	0
86	20230824	184600	425242856	1939	1939	1939	1939	0
87	20230824	184500	425242856	1939	1939	1939	1939	0
88	20230824	184400	425242856	1939	1939	1939	1939	0
89	20230824	184300	425242856	1939	1939	1939	1939	0
90	20230824	184200	425242856	1939	1939	1939	1939	0
91	20230824	184100	425242856	1939	1939	1939	1939	0
92	20230824	184000	425242856	1939	1939	1939	1939	2624
93	20230824	183900	425242856	1939	1939	1939	1939	0
94	20230824	183800	425242856	1939	1939	1939	1939	0
95	20230824	183700	425242856	1939	1939	1939	1939	0
96	20230824	183600	425242856	1939	1939	1939	1939	0
97	20230824	183500	425242856	1939	1939	1939	1939	0
98	20230824	183400	425242856	1939	1939	1939	1939	0
99	20230824	183300	425242856	1939	1939	1939	1939	0
100	20230824	183200	425242856	1939	1939	1939	1939	0
101	20230824	183100	425242856	1939	1939	1939	1939	0
102	20230824	183000	425242856	1939	1939	1939	1939	0
103	20230824	182900	425242856	1939	1939	1939	1939	0
104	20230824	182800	425242856	1939	1939	1939	1939	0
105	20230824	182700	425242856	1939	1939	1939	1939	0
106	20230824	182600	425242856	1939	1939	1939	1939	0
107	20230824	182500	425242856	1939	1939	1939	1939	0
108	20230824	182400	425242856	1939	1939	1939	1939	0
109	20230824	182300	425242856	1939	1939	1939	1939	0
110	20230824	182200	425242856	1939	1939	1939	1939	0
111	20230824	182100	425242856	1939	1939	1939	1939	0
112	20230824	182000	425242856	1939	1939	1939	1939	0
113	20230824	181900	425242856	1939	1939	1939	1939	0
114	20230824	181800	425242856	1939	1939	1939	1939	0
115	20230824	181700	425242856	1939	1939	1939	1939	0
116	20230824	181600	425242856	1939	1939	1939	1939	0
117	20230824	181500	425242856	1939	1939	1939	1939	0
118	20230824	181400	425242856	1939	1939	1939	1939	0
119	20230824	181300	425242856	1939	1939	1939	1939	0
120	20230824	181200	425242856	1939	1939	1939	1939	0
121	20230824	181100	425242856	1939	1939	1939	1939	0
122	20230824	181000	425242856	1939	1939	1939	1939	2624
123	20230824	180900	425242856	1939	1939	1939	1939	0
124	20230824	180800	425242856	1939	1939	1939	1939	0
125	20230824	180700	425242856	1939	1939	1939	1939	0
126	20230824	180600	425242856	1939	1939	1939	1939	0
127	20230824	180500	425242856	1939	1939	1939	1939	0
128	20230824	180400	425242856	1939	1939	1939	1939	0
129	20230824	180300	425242856	1939	1939	1939	1939	0
130	20230824	180200	425242856	1939	1939	1939	1939	0
131	20230824	180100	425242856	1939	1939	1939	1939	0
132	20230824	180000	425242856	1939	1939	1939	1939	0
133	20230824	175900	425242856	1939	1939	1939	1939	0
134	20230824	175800	425242856	1939	1939	1939	1939	0
135	20230824	175700	425242856	1939	1939	1939	1939	0
136	20230824	175600	425242856	1939	1939	1939	1939	0
137	20230824	175500	425242856	1939	1939	1939	1939	0
138	20230824	175400	425242856	1939	1939	1939	1939	0
139	20230824	175300	425242856	1939	1939	1939	1939	0
140	20230824	175200	425242856	1939	1939	1939	1939	0
141	20230824	175100	425242856	1939	1939	1939	1939	0
142	20230824	175000	425242856	1939	1939	1939	1939	0
143	20230824	174900	425242856	1939	1939	1939	1939	0
144	20230824	174800	425242856	1939	1939	1939	1939	0
145	20230824	174700	425242856	1939	1939	1939	1939	0
146	20230824	174600	425242856	1939	1939	1939	1939	0
147	20230824	174500	425242856	1939	1939	1939	1939	0
148	20230824	174400	425242856	1939	1939	1939	1939	0
149	20230824	174300	425242856	1939	1939	1939	1939	0
150	20230824	174200	425242856	1939	1939	1939	1939	0
151	20230824	174100	425242856	1939	1939	1939	1939	0
152	20230824	174000	425242856	1939	1939	1939	1939	2624
153	20230824	173900	425242856	1939	1939	1939	1939	0
154	20230824	173800	425242856	1939	1939	1939	1939	0
155	20230824	173700	425242856	1939	1939	1939	1939	0
156	20230824	173600	425242856	1939	1939	1939	1939	0
157	20230824	173500	425242856	1939	1939	1939	1939	0
158	20230824	173400	425242856	1939	1939	1939	1939	0
159	20230824	173300	425242856	1939	1939	1939	1939	0
160	20230824	173200	425242856	1939	1939	1939	1939	0
161	20230824	173100	425242856	1939	1939	1939	1939	0
162	20230824	173000	425242856	1939	1939	1939	1939	0
163	20230824	172900	425242856	1939	1939	1939	1939	0
164	20230824	172800	425242856	1939	1939	1939	1939	0
165	20230824	172700	425242856	1939	1939	1939	1939	0
166	20230824	172600	425242856	1939	1939	1939	1939	0
167	20230824	172500	425242856	1939	1939	1939	1939	0
168	20230824	172400	425242856	1939	1939	1939	1939	0
169	20230824	172300	425242856	1939	1939	1939	1939	0
170	20230824	172200	425242856	1939	1939	1939	1939	0
171	20230824	172100	425242856	1939	1939	1939	1939	0
172	20230824	172000	425242856	1939	1939	1939	1939	0
173	20230824	171900	425242856	1939	1939	1939	1939	0
174	20230824	171800	425242856	1939	1939	1939	1939	0
175	20230824	171700	425242856	1939	1939	1939	1939	0
176	20230824	171600	425242856	1939	1939	1939	1939	0
177	20230824	171500	425242856	1939	1939	1939	1939	0
178	20230824	171400	425242856	1939	1939	1939	1939	0
179	20230824	171300	425242856	1939	1939	1939	1939	0
180	20230824	171200	425242856	1939	1939	1939	1939	0
181	20230824	171100	425242856	1939	1939	1939	1939	0
182	20230824	171000	425242856	1939	1939	1939	1939	2624
183	20230824	170900	425242856	1939	1939	1939	1939	0
184	20230824	170800	425242856	1939	1939	1939	1939	0
185	20230824	170700	425242856	1939	1939	1939	1939	0
186	20230824	170600	425242856	1939	1939	1939	1939	0
187	20230824	170500	425242856	1939	1939	1939	1939	0
188	20230824	170400	425242856	1939	1939	1939	1939	0
189	20230824	170300	425242856	1939	1939	1939	1939	0
190	20230824	170200	425242856	1939	1939	1939	1939	0
191	20230824	170100	425242856	1939	1939	1939	1939	0
192	20230824	170000	425242856	1939	1939	1939	1939	0
193	20230824	165900	425242856	1939	1939	1939	1939	0
194	20230824	165800	425242856	1939	1939	1939	1939	0
195	20230824	165700	425242856	1939	1939	1939	1939	0
196	20230824	165600	425242856	1939	1939	1939	1939	0
197	20230824	165500	425242856	1939	1939	1939	1939	0
198	20230824	165400	425242856	1939	1939	1939	1939	0
199	20230824	165300	425242856	1939	1939	1939	1939	0
200	20230824	165200	425242856	1939	1939	1939	1939	0
201	20230824	165100	425242856	1939	1939	1939	1939	0
202	20230824	165000	425242856	1939	1939	1939	1939	0
203	20230824	164900	425242856	1939	1939	1939	1939	0
204	20230824	164800	425242856	1939	1939	1939	1939	0
205	20230824	164700	425242856	1939	1939	1939	1939	0
206	20230824	164600	425242856	1939	1939	1939	1939	0
207	20230824	164500	425242856	1939	1939	1939	1939	0
208	20230824	164400	425242856	1939	1939	1939	1939	0
209	20230824	164300	425242856	1939	1939	1939	1939	0
210	20230824	164200	425242856	1939	1939	1939	1939	0
211	20230824	164100	425242856	1939	1939	1939	1939	0
212	20230824	164000	425242856	1939	1939	1939	1939	2624
213	20230824	163900	425242856	1939	1939	1939	1939	0
214	20230824	163800	425242856	1939	1939	1939	1939	0
215	20230824	163700	425242856	1939	1939	1939	1939	0
216	20230824	163600	425242856	1939	1939	1939	1939	0
217	20230824	163500	425242856	1939	1939	1939	1939	0
218	20230824	163400	425242856	1939	1939	1939	1939	0
219	20230824	163300	425242856	1939	1939	1939	1939	0
220	20230824	163200	425242856	1939	1939	1939	1939	0
221	20230824	163100	425242856	1939	1939	1939	1939	0
222	20230824	163000	425242856	1939	1939	1939	1939	0
223	20230824	162900	425242856	1939	1939	1939	1939	0
224	20230824	162800	425242856	1939	1939	1939	1939	0
225	20230824	162700	425242856	1939	1939	1939	1939	0
226	20230824	162600	425242856	1939	1939	1939	1939	0
227	20230824	162500	425242856	1939	1939	1939	1939	0
228	20230824	162400	425242856	1939	1939	1939	1939	0
229	20230824	162300	425242856	1939	1939	1939	1939	0
230	20230824	162200	425242856	1939	1939	1939	1939	0
231	20230824	162100	425242856	1939	1939	1939	1939	0
232	20230824	162000	425242856	1939	1939	1939	1939	0
233	20230824	161900	425242856	1939	1939	1939	1939	0
234	20230824	161800	425242856	1939	1939	1939	1939	0
235	20230824	161700	425242856	1939	1939	1939	1939	0
236	20230824	161600	425242856	1939	1939	1939	1939	0
237	20230824	161500	425242856	1939	1939	1939	1939	0
238	20230824	161400	425242856	1939	1939	1939	1939	0
239	20230824	161300	425242856	1939	1939	1939	1939	0
240	20230824	161200	425242856	1939	1939	1939	1939	0
241	20230824	161100	425242856	1939	1939	1939	1939	0
242	20230824	161000	425242856	1939	1939	1939	1939	2624
243	20230824	160900	425242856	1939	1939	1939	1939	0
244	20230824	160800	425242856	1939	1939	1939	1939	0
245	20230824	160700	425242856	1939	1939	1939	1939	0
246	20230824	160600	425242856	1939	1939	1939	1939	0
247	20230824	160500	425242856	1939	1939	1939	1939	0
248	20230824	160400	425242856	1939	1939	1939	1939	0
249	20230824	160300	425242856	1939	1939	1939	1939	0
250	20230824	160200	425242856	1939	1939	1939	1939	0
251	20230824	160100	425242856	1939	1939	1939	1939	0
252	20230824	160000	425242856	1939	1939	1939	1939	0
253	20230824	155900	425242856	1939	1939	1939	1939	0
254	20230824	155800	425242856	1939	1939	1939	1939	0
255	20230824	155700	425242856	1939	1939	1939	1939	0
256	20230824	155600	425242856	1939	1939	1939	1939	0
257	20230824	155500	425242856	1939	1939	1939	1939	0
258	20230824	155400	425242856	1939	1939	1939	1939	0
259	20230824	155300	425242856	1939	1939	1939	1939	0
260	20230824	155200	425242856	1939	1939	1939	1939	0
261	20230824	155100	425242856	1939	1939	1939	1939	0
262	20230824	155000	425242856	1939	1939	1939	1939	0
263	20230824	154900	425242856	1939	1939	1939	1939	0
264	20230824	154800	425242856	1939	1939	1939	1939	0
265	20230824	154700	425242856	1939	1939	1939	1939	0
266	20230824	154600	425242856	1939	1939	1939	1939	0
267	20230824	154500	425242856	1939	1939	1939	1939	0
268	20230824	154400	425242856	1939	1939	1939	1939	0
269	20230824	154300	425242856	1939	1939	1939	1939	0
270	20230824	154200	425242856	1939	1939	1939	1939	0
271	20230824	154100	425242856	1939	1939	1939	1939	0
272	20230824	154000	425242856	1939	1939	1939	1939	2624
273	20230824	153900	425242856	1939	1939	1939	1939	0
274	20230824	153800	425242856	1939	1939	1939	1939	0
275	20230824	153700	425242856	1939	1939	1939	1939	0
276	20230824	153600	425242856	1939	1939	1939	1939	0
277	20230824	153500	425242856	1939	1939	1939	1939	0
278	20230824	153400	425242856	1939	1939	1939	1939	0
279	20230824	153300	425242856	1939	1939	1939	1939	0
280	20230824	153200	425242856	1939	1939	1939	1939	0
281	20230824	153100	425242856	1939	1939	1939	1939	0
282	20230824	153000	425242856	1939	1939	1939	1939	2624
283	20230824	152900	420154920	1946	1946	1946	1946	0
284	20230824	152800	420154920	1946	1946	1946	1946	0
285	20230824	152700	420154920	1946	1946	1946	1946	0
286	20230824	152600	420154920	1946	1946	1946	1946	0
287	20230824	152500	420154920	1946	1946	1946	1946	0
288	20230824	152400	420154920	1946	1946	1946	1946	0
289	20230824	152300	420154920	1946	1946	1946	1946	0
290	20230824	152200	420154920	1946	1946	1946	1946	0
291	20230824	152100	420154920	1946	1946	1946	1946	0
292	20230824	152000	420154920	1946	1946	1946	1946	0
293	20230824	151900	420154920	1946	1940	1946	1940	116
294	20230824	151800	419929196	1946	1946	1946	1946	0
295	20230824	151700	419929196	1946	1946	1946	1946	0
296	20230824	151600	419929196	1946	1946	1946	1946	1
297	20230824	151500	419927250	1946	1945	1946	1945	51
298	20230824	151400	419828054	1946	1940	1946	1940	321
299	20230824	151300	419205209	1940	1940	1940	1940	252
300	20230824	151200	418716329	1940	1940	1940	1940	20
301	20230824	151100	418677529	1942	1941	1942	1935	1696
302	20230824	151000	415387508	1942	1941	1942	1941	206
303	20230824	150900	414987660	1942	1941	1942	1940	85
304	20230824	150800	414822756	1942	1940	1942	1940	26
305	20230824	150700	414772300	1941	1940	1941	1933	298
306	20230824	150600	414194705	1939	1939	1940	1939	435
307	20230824	150500	413351239	1939	1939	1939	1939	25
308	20230824	150400	413302764	1939	1939	1939	1939	1000
309	20230824	150300	411363764	1939	1939	1939	1933	2023
310	20230824	150200	407444173	1939	1939	1939	1939	0
311	20230824	150100	407444173	1939	1938	1939	1938	112
312	20230824	150000	407227007	1940	1940	1940	1940	0
313	20230824	145900	407227007	1940	1938	1940	1935	243
314	20230824	145800	406756641	1940	1940	1940	1940	135
315	20230824	145700	406494741	1940	1940	1940	1940	761
316	20230824	145600	405018401	1940	1940	1940	1940	0
317	20230824	145500	405018401	1940	1939	1940	1939	58
318	20230824	145400	404905936	1941	1940	1941	1940	978
319	20230824	145300	403008615	1940	1940	1940	1940	0
320	20230824	145200	403008615	1940	1938	1940	1934	3711
321	20230824	145100	395821508	1941	1941	1941	1941	0
322	20230824	145000	395821508	1941	1938	1941	1938	59
323	20230824	144900	395707163	1941	1941	1941	1941	84
324	20230824	144800	395544119	1941	1941	1941	1941	0
325	20230824	144700	395544119	1941	1941	1941	1941	5
326	20230824	144600	395534414	1941	1941	1941	1941	0
327	20230824	144500	395534414	1941	1935	1941	1935	83
328	20230824	144400	395373797	1941	1941	1941	1941	0
329	20230824	144300	395373797	1941	1939	1941	1939	2
330	20230824	144200	395369917	1938	1938	1938	1938	0
331	20230824	144100	395369917	1938	1938	1938	1931	1327
332	20230824	144000	392806640	1937	1937	1937	1937	2263
333	20230824	143900	388423209	1937	1932	1937	1932	2
334	20230824	143800	388419340	1937	1937	1937	1937	10
335	20230824	143700	388399970	1937	1937	1937	1937	1
336	20230824	143600	388398033	1932	1932	1932	1932	0
337	20230824	143500	388398033	1932	1932	1932	1932	87
338	20230824	143400	388229949	1937	1937	1937	1937	0
339	20230824	143300	388229949	1937	1937	1937	1937	0
340	20230824	143200	388229949	1937	1937	1937	1937	1
341	20230824	143100	388228012	1936	1937	1937	1936	9
342	20230824	143000	388210580	1937	1937	1937	1931	202
343	20230824	142900	387819312	1937	1933	1937	1931	4171
344	20230824	142800	379756975	1933	1933	1933	1932	227
345	20230824	142700	379318409	1933	1933	1933	1933	709
346	20230824	142600	377947912	1933	1933	1933	1933	1
347	20230824	142500	377945979	1934	1934	1934	1934	2
348	20230824	142400	377942111	1934	1937	1937	1934	32
349	20230824	142300	377880220	1938	1940	1940	1935	3501
350	20230824	142200	371103728	1942	1940	1942	1940	701
351	20230824	142100	369743786	1942	1942	1942	1942	122
352	20230824	142000	369506862	1942	1946	1946	1942	382
353	20230824	141900	368764973	1946	1946	1946	1946	1
354	20230824	141800	368763027	1946	1940	1946	1940	1177
355	20230824	141700	366479639	1941	1941	1941	1941	640
356	20230824	141600	365237399	1942	1943	1946	1942	1308
357	20230824	141500	362696137	1942	1944	1946	1942	2593
358	20230824	141400	357657601	1946	1946	1946	1946	0
359	20230824	141300	357657601	1946	1946	1946	1946	0
360	20230824	141200	357657601	1946	1946	1946	1946	3
361	20230824	141100	357651763	1946	1946	1946	1946	0
362	20230824	141000	357651763	1946	1944	1946	1944	52
363	20230824	140900	357550673	1947	1947	1947	1947	20
364	20230824	140800	357511733	1947	1947	1947	1947	0
365	20230824	140700	357511733	1947	1947	1947	1947	0
366	20230824	140600	357511733	1947	1947	1947	1947	0
367	20230824	140500	357511733	1947	1947	1947	1947	0
368	20230824	140400	357511733	1947	1947	1947	1947	0
369	20230824	140300	357511733	1947	1947	1947	1947	0
370	20230824	140200	357511733	1947	1945	1947	1945	53
371	20230824	140100	357408644	1947	1947	1947	1947	0
372	20230824	140000	357408644	1947	1947	1947	1947	0
373	20230824	135900	357408644	1947	1947	1947	1947	0
374	20230824	135800	357408644	1947	1947	1947	1947	0
375	20230824	135700	357408644	1947	1947	1947	1947	0
376	20230824	135600	357408644	1947	1947	1947	1947	0
377	20230824	135500	357408644	1947	1947	1947	1947	0
378	20230824	135400	357408644	1947	1947	1947	1947	0
379	20230824	135300	357408644	1947	1947	1947	1947	1
380	20230824	135200	357406697	1947	1945	1947	1943	204
381	20230824	135100	357010161	1948	1948	1948	1944	311
382	20230824	135000	356405126	1948	1948	1948	1947	243
383	20230824	134900	355931954	1948	1948	1948	1948	0
384	20230824	134800	355931954	1948	1948	1948	1948	0
385	20230824	134700	355931954	1948	1948	1948	1948	0
386	20230824	134600	355931954	1948	1948	1948	1948	0
387	20230824	134500	355931954	1948	1948	1948	1948	1
388	20230824	134400	355930006	1948	1947	1948	1947	158
389	20230824	134300	355622227	1948	1948	1948	1948	0
390	20230824	134200	355622227	1948	1948	1948	1948	1500
391	20230824	134100	352700227	1948	1948	1948	1948	0
392	20230824	134000	352700227	1948	1948	1948	1948	20
393	20230824	133900	352661267	1948	1949	1949	1948	1696
394	20230824	133800	349357363	1949	1949	1949	1949	2703
395	20230824	133700	344089216	1949	1950	1950	1949	55
396	20230824	133600	343982016	1948	1954	1955	1948	15688
397	20230824	133500	313405618	1954	1953	1954	1953	5
398	20230824	133400	313395852	1953	1953	1953	1953	300
399	20230824	133300	312809952	1953	1953	1953	1953	0
400	20230824	133200	312809952	1953	1953	1953	1953	0
401	20230824	133100	312809952	1953	1951	1953	1951	2392
402	20230824	133000	308143158	1953	1953	1953	1953	0
403	20230824	132900	308143158	1953	1952	1953	1951	101
404	20230824	132800	307946104	1952	1952	1952	1952	86
405	20230824	132700	307778232	1952	1952	1952	1952	0
406	20230824	132600	307778232	1952	1953	1953	1952	58
407	20230824	132500	307664996	1954	1954	1954	1954	20
408	20230824	132400	307625916	1954	1954	1954	1954	0
409	20230824	132300	307625916	1954	1953	1954	1952	1001
410	20230824	132200	305671481	1954	1954	1954	1954	120
411	20230824	132100	305437001	1954	1953	1954	1953	50
412	20230824	132000	305339331	1954	1954	1954	1954	210
413	20230824	131900	304928991	1954	1954	1954	1954	3
414	20230824	131800	304923129	1954	1954	1954	1954	84
415	20230824	131700	304758993	1954	1954	1954	1954	10
416	20230824	131600	304739453	1954	1952	1954	1952	4
417	20230824	131500	304731639	1954	1954	1954	1954	1
418	20230824	131400	304729685	1954	1954	1954	1954	0
419	20230824	131300	304729685	1954	1954	1954	1954	0
420	20230824	131200	304729685	1954	1954	1954	1954	0
421	20230824	131100	304729685	1954	1954	1954	1954	0
422	20230824	131000	304729685	1954	1954	1954	1954	0
423	20230824	130900	304729685	1954	1954	1954	1954	0
424	20230824	130800	304729685	1954	1954	1954	1954	0
425	20230824	130700	304729685	1954	1954	1954	1954	0
426	20230824	130600	304729685	1954	1954	1954	1954	0
427	20230824	130500	304729685	1954	1954	1954	1954	4
428	20230824	130400	304721869	1954	1954	1954	1954	0
429	20230824	130300	304721869	1954	1954	1954	1954	0
430	20230824	130200	304721869	1954	1954	1954	1954	0
431	20230824	130100	304721869	1954	1954	1954	1954	0
432	20230824	130000	304721869	1954	1954	1954	1954	1
433	20230824	125900	304719915	1951	1952	1952	1951	738
434	20230824	125800	303279340	1953	1953	1953	1953	0
435	20230824	125700	303279340	1953	1953	1953	1953	61
436	20230824	125600	303160207	1954	1954	1954	1954	1
437	20230824	125500	303158253	1954	1954	1954	1954	2
438	20230824	125400	303154345	1951	1951	1951	1951	0
439	20230824	125300	303154345	1951	1952	1952	1951	112
440	20230824	125200	302935749	1954	1954	1954	1954	0
441	20230824	125100	302935749	1954	1952	1954	1952	8
442	20230824	125000	302920123	1951	1952	1952	1951	500
443	20230824	124900	301944346	1954	1954	1954	1954	10
444	20230824	124800	301924806	1954	1954	1954	1954	0
445	20230824	124700	301924806	1954	1954	1954	1954	0
446	20230824	124600	301924806	1954	1954	1954	1954	0
447	20230824	124500	301924806	1954	1954	1954	1954	3
448	20230824	124400	301918944	1954	1953	1954	1953	336
449	20230824	124300	301262735	1953	1953	1953	1953	1
450	20230824	124200	301260782	1952	1952	1952	1952	0
451	20230824	124100	301260782	1952	1952	1952	1952	218
452	20230824	124000	300835246	1952	1952	1952	1952	0
453	20230824	123900	300835246	1952	1952	1952	1952	0
454	20230824	123800	300835246	1952	1952	1952	1952	0
455	20230824	123700	300835246	1952	1952	1952	1952	3
456	20230824	123600	300829390	1952	1952	1952	1952	0
457	20230824	123500	300829390	1952	1952	1952	1952	0
458	20230824	123400	300829390	1952	1952	1952	1952	0
459	20230824	123300	300829390	1952	1952	1952	1952	0
460	20230824	123200	300829390	1952	1953	1953	1952	590
461	20230824	123100	299677703	1953	1953	1953	1953	611
462	20230824	123000	298484420	1955	1955	1955	1955	0
463	20230824	122900	298484420	1955	1954	1955	1954	30
464	20230824	122800	298425795	1953	1953	1953	1953	0
465	20230824	122700	298425795	1953	1953	1953	1953	4
466	20230824	122600	298417983	1955	1955	1955	1955	0
467	20230824	122500	298417983	1955	1955	1955	1955	0
468	20230824	122400	298417983	1955	1955	1955	1955	96
469	20230824	122300	298230303	1955	1955	1955	1955	35
470	20230824	122200	298161878	1955	1955	1955	1955	1
471	20230824	122100	298159923	1954	1954	1954	1954	81
472	20230824	122000	298001649	1954	1954	1954	1954	111
473	20230824	121900	297784755	1955	1955	1955	1955	0
474	20230824	121800	297784755	1955	1955	1955	1955	0
475	20230824	121700	297784755	1955	1955	1955	1955	0
476	20230824	121600	297784755	1955	1955	1955	1955	100
477	20230824	121500	297589255	1955	1955	1955	1955	20
478	20230824	121400	297550155	1955	1955	1955	1955	0
479	20230824	121300	297550155	1955	1955	1955	1955	0
480	20230824	121200	297550155	1955	1955	1955	1955	3
481	20230824	121100	297544290	1955	1955	1955	1955	10
482	20230824	121000	297524740	1955	1955	1955	1955	0
483	20230824	120900	297524740	1955	1955	1955	1955	0
484	20230824	120800	297524740	1955	1955	1955	1955	0
485	20230824	120700	297524740	1955	1955	1955	1955	0
486	20230824	120600	297524740	1955	1955	1955	1955	0
487	20230824	120500	297524740	1955	1955	1955	1955	14
488	20230824	120400	297497370	1955	1955	1955	1955	0
489	20230824	120300	297497370	1955	1955	1955	1955	0
490	20230824	120200	297497370	1955	1955	1955	1955	0
491	20230824	120100	297497370	1955	1955	1955	1955	0
492	20230824	120000	297497370	1955	1955	1955	1955	1
493	20230824	115900	297495415	1955	1954	1955	1954	30
494	20230824	115800	297436767	1955	1955	1955	1955	0
495	20230824	115700	297436767	1955	1955	1955	1955	4
496	20230824	115600	297428947	1953	1953	1953	1953	0
497	20230824	115500	297428947	1953	1953	1953	1953	1
498	20230824	115400	297426994	1955	1955	1955	1955	0
499	20230824	115300	297426994	1955	1955	1955	1955	0
500	20230824	115200	297426994	1955	1955	1955	1955	0
501	20230824	115100	297426994	1955	1955	1955	1955	0
502	20230824	115000	297426994	1955	1955	1955	1955	0
503	20230824	114900	297426994	1955	1955	1955	1955	0
504	20230824	114800	297426994	1955	1955	1955	1955	0
505	20230824	114700	297426994	1955	1954	1955	1954	6
506	20230824	114600	297415269	1954	1952	1954	1952	621
507	20230824	114500	296202935	1952	1952	1952	1952	1
508	20230824	114400	296200983	1954	1954	1954	1954	110
509	20230824	114300	295986043	1954	1954	1954	1954	0
510	20230824	114200	295986043	1954	1954	1954	1954	2
511	20230824	114100	295982135	1954	1954	1954	1954	0
512	20230824	114000	295982135	1954	1952	1954	1952	5
513	20230824	113900	295972373	1954	1954	1954	1954	10
514	20230824	113800	295952833	1954	1954	1954	1954	265
515	20230824	113700	295435023	1954	1954	1954	1954	102
516	20230824	113600	295235715	1954	1954	1954	1954	1
517	20230824	113500	295233761	1951	1952	1952	1951	60
518	20230824	113400	295116671	1954	1954	1954	1954	0
519	20230824	113300	295116671	1954	1954	1954	1954	1
520	20230824	113200	295114717	1954	1954	1954	1954	0
521	20230824	113100	295114717	1954	1954	1954	1954	0
522	20230824	113000	295114717	1954	1954	1954	1954	10
523	20230824	112900	295095177	1954	1954	1954	1954	0
524	20230824	112800	295095177	1954	1954	1954	1954	0
525	20230824	112700	295095177	1954	1952	1954	1952	130
526	20230824	112600	294841415	1954	1954	1954	1954	5
527	20230824	112500	294831645	1954	1954	1954	1954	30
528	20230824	112400	294773025	1954	1954	1954	1954	310
529	20230824	112300	294167285	1954	1954	1954	1954	52
530	20230824	112200	294065677	1954	1954	1954	1954	0
531	20230824	112100	294065677	1954	1954	1954	1954	3
532	20230824	112000	294059815	1954	1954	1954	1954	0
533	20230824	111900	294059815	1954	1954	1954	1954	10
534	20230824	111800	294040275	1955	1955	1955	1955	40
535	20230824	111700	293962075	1955	1955	1955	1955	500
536	20230824	111600	292984575	1955	1955	1955	1955	1
537	20230824	111500	292982620	1955	1955	1955	1955	70
538	20230824	111400	292845770	1955	1955	1955	1955	0
539	20230824	111300	292845770	1955	1955	1955	1955	0
540	20230824	111200	292845770	1955	1955	1955	1955	800
541	20230824	111100	291281770	1955	1955	1955	1955	0
542	20230824	111000	291281770	1955	1955	1955	1955	0
543	20230824	110900	291281770	1955	1955	1955	1955	0
544	20230824	110800	291281770	1955	1955	1955	1955	0
545	20230824	110700	291281770	1955	1955	1955	1955	0
546	20230824	110600	291281770	1955	1955	1955	1955	0
547	20230824	110500	291281770	1955	1955	1955	1955	50
548	20230824	110400	291184020	1955	1954	1955	1954	4775
549	20230824	110300	281852559	1955	1955	1955	1955	1
550	20230824	110200	281850604	1955	1952	1955	1952	5641
551	20230824	110100	270832899	1952	1952	1952	1952	28
552	20230824	110000	270778243	1952	1952	1952	1952	0
553	20230824	105900	270778243	1952	1951	1952	1951	319
554	20230824	105800	270155842	1951	1951	1951	1951	29
555	20230824	105700	270099263	1951	1951	1951	1951	0
556	20230824	105600	270099263	1951	1950	1951	1950	643
557	20230824	105500	268844783	1951	1950	1951	1950	7
558	20230824	105400	268831132	1951	1951	1951	1951	0
559	20230824	105300	268831132	1951	1951	1951	1951	0
560	20230824	105200	268831132	1951	1950	1951	1950	3
561	20230824	105100	268825281	1951	1951	1951	1951	0
562	20230824	105000	268825281	1951	1950	1951	1950	44
563	20230824	104900	268739480	1950	1950	1950	1950	0
564	20230824	104800	268739480	1950	1950	1950	1950	6
565	20230824	104700	268727780	1951	1951	1951	1951	0
566	20230824	104600	268727780	1951	1950	1951	1950	3
567	20230824	104500	268721929	1951	1951	1951	1950	3
568	20230824	104400	268716077	1950	1949	1951	1949	43
569	20230824	104300	268632227	1949	1949	1949	1949	1
570	20230824	104200	268630278	1951	1949	1951	1948	42
571	20230824	104100	268548450	1951	1951	1951	1951	0
572	20230824	104000	268548450	1951	1950	1951	1950	3
573	20230824	103900	268542599	1951	1951	1951	1951	0
574	20230824	103800	268542599	1951	1951	1951	1951	0
575	20230824	103700	268542599	1951	1949	1951	1949	31
576	20230824	103600	268482176	1951	1951	1951	1951	0
577	20230824	103500	268482176	1951	1951	1951	1951	0
578	20230824	103400	268482176	1951	1951	1951	1951	0
579	20230824	103300	268482176	1951	1951	1951	1951	10
580	20230824	103200	268462666	1951	1951	1951	1949	303
581	20230824	103100	267871515	1951	1945	1951	1945	344
582	20230824	103000	267202429	1945	1945	1945	1945	5
583	20230824	102900	267192704	1944	1946	1946	1944	49
584	20230824	102800	267097360	1946	1947	1947	1946	565
585	20230824	102700	265997468	1948	1950	1950	1948	2541
586	20230824	102600	261045015	1949	1950	1954	1949	720
587	20230824	102500	259641012	1953	1953	1953	1953	1
588	20230824	102400	259639059	1954	1954	1954	1954	0
589	20230824	102300	259639059	1954	1954	1954	1954	0
590	20230824	102200	259639059	1954	1954	1954	1951	55
591	20230824	102100	259531736	1951	1952	1952	1951	131
592	20230824	102000	259276025	1955	1955	1955	1955	0
593	20230824	101900	259276025	1955	1955	1955	1955	1
594	20230824	101800	259274070	1952	1952	1952	1952	0
595	20230824	101700	259274070	1952	1952	1952	1952	0
596	20230824	101600	259274070	1952	1955	1955	1952	520
597	20230824	101500	258258586	1955	1956	1956	1955	321
598	20230824	101400	257630711	1956	1957	1957	1956	497
599	20230824	101300	256658106	1957	1955	1957	1955	22
600	20230824	101200	256615094	1956	1956	1956	1956	31
601	20230824	101100	256554458	1957	1957	1957	1957	1
602	20230824	101000	256552501	1957	1958	1958	1957	37
603	20230824	100900	256480091	1958	1958	1958	1958	0
604	20230824	100800	256480091	1958	1958	1958	1958	9
605	20230824	100700	256462469	1959	1959	1959	1959	1
606	20230824	100600	256460510	1959	1959	1959	1959	115
607	20230824	100500	256235225	1959	1959	1959	1959	10
608	20230824	100400	256215635	1958	1958	1958	1958	5
609	20230824	100300	256205845	1958	1958	1958	1958	988
610	20230824	100200	254271341	1958	1958	1958	1958	476
611	20230824	100100	253339333	1959	1959	1959	1959	82
612	20230824	100000	253178695	1960	1960	1960	1960	608
613	20230824	095900	251987015	1960	1960	1960	1960	333
614	20230824	095800	251334335	1960	1964	1964	1960	935
615	20230824	095700	249500559	1965	1965	1965	1963	408
616	20230824	095600	248699482	1964	1965	1966	1964	1332
617	20230824	095500	246081527	1966	1966	1966	1966	200
618	20230824	095400	245688327	1966	1966	1966	1966	1000
619	20230824	095300	243722327	1967	1967	1967	1967	2
620	20230824	095200	243718393	1967	1966	1967	1961	5110
621	20230824	095100	233683493	1966	1956	1969	1956	12277
622	20230824	095000	209625873	1956	1956	1957	1956	524
623	20230824	094900	208600928	1957	1956	1957	1956	656
624	20230824	094800	207317776	1956	1955	1956	1955	120
625	20230824	094700	207083175	1955	1954	1955	1954	5
626	20230824	094600	207073404	1954	1953	1954	1953	1655
627	20230824	094500	203840213	1953	1953	1953	1953	3
628	20230824	094400	203834354	1953	1953	1953	1953	0
629	20230824	094300	203834354	1953	1953	1953	1953	1
630	20230824	094200	203832401	1952	1952	1954	1952	2543
631	20230824	094100	198866015	1954	1954	1954	1954	50
632	20230824	094000	198768315	1954	1954	1954	1954	0
633	20230824	093900	198768315	1954	1954	1954	1954	314
634	20230824	093800	198154759	1954	1957	1957	1954	1716
635	20230824	093700	194801672	1957	1957	1957	1954	137
636	20230824	093600	194533914	1957	1958	1958	1957	18
637	20230824	093500	194498680	1958	1958	1958	1958	332
638	20230824	093400	193848624	1958	1956	1958	1956	783
639	20230824	093300	192316501	1956	1953	1956	1953	187
640	20230824	093200	191951204	1952	1952	1952	1950	176
641	20230824	093100	191607670	1953	1954	1954	1953	74
642	20230824	093000	191463075	1954	1951	1954	1950	5
643	20230824	092900	191453312	1952	1952	1952	1952	40
644	20230824	092800	191375232	1954	1951	1954	1951	689
645	20230824	092700	190030990	1951	1954	1954	1951	66
646	20230824	092600	189902176	1956	1955	1956	1954	162
647	20230824	092500	189585503	1954	1954	1954	1954	5
648	20230824	092400	189575733	1953	1944	1953	1944	2964
649	20230824	092300	183807080	1944	1942	1944	1942	908
650	20230824	092200	182043742	1943	1945	1945	1943	727
651	20230824	092100	180630247	1945	1947	1947	1945	8679
652	20230824	092000	163746999	1947	1954	1954	1946	5307
653	20230824	091900	153407354	1955	1954	1955	1954	571
654	20230824	091800	152291589	1954	1945	1954	1945	23966
655	20230824	091700	105644355	1945	1945	1945	1945	0
656	20230824	091600	105644355	1945	1946	1946	1945	5109
657	20230824	091500	95707251	1947	1949	1949	1940	226
658	20230824	091400	95268558	1949	1935	1950	1933	15685
659	20230824	091300	64890674	1935	1932	1935	1925	1287
660	20230824	091200	62408598	1932	1932	1932	1932	5
661	20230824	091100	62398938	1936	1927	1936	1926	5976
662	20230824	091000	50875604	1927	1927	1927	1921	701
663	20230824	090900	49527040	1927	1927	1928	1927	1026
664	20230824	090800	47549913	1929	1929	1929	1929	542
665	20230824	090700	46504395	1931	1923	1934	1921	3384
666	20230824	090600	39994100	1923	1934	1934	1923	86
667	20230824	090500	39828700	1935	1935	1935	1935	5
668	20230824	090400	39819025	1936	1924	1936	1923	113
669	20230824	090300	39601607	1937	1937	1937	1937	17
670	20230824	090200	39568678	1940	1940	1940	1940	0
671	20230824	090100	39568678	1940	1938	1940	1918	848
672	20230824	090000	37926303	1940	1906	1940	1906	19845