KissMeData/299170/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	203700	239985770	1912	1912	1912	1912	1105
3	20230816	203600	239985770	1912	1912	1912	1912	0
4	20230816	203500	239985770	1912	1912	1912	1912	0
5	20230816	203400	239985770	1912	1912	1912	1912	0
6	20230816	203300	239985770	1912	1912	1912	1912	0
7	20230816	203200	239985770	1912	1912	1912	1912	0
8	20230816	203100	239985770	1912	1912	1912	1912	0
9	20230816	203000	239985770	1912	1912	1912	1912	0
10	20230816	202900	239985770	1912	1912	1912	1912	0
11	20230816	202800	239985770	1912	1912	1912	1912	0
12	20230816	202700	239985770	1912	1912	1912	1912	0
13	20230816	202600	239985770	1912	1912	1912	1912	0
14	20230816	202500	239985770	1912	1912	1912	1912	0
15	20230816	202400	239985770	1912	1912	1912	1912	0
16	20230816	202300	239985770	1912	1912	1912	1912	0
17	20230816	202200	239985770	1912	1912	1912	1912	0
18	20230816	202100	239985770	1912	1912	1912	1912	0
19	20230816	202000	239985770	1912	1912	1912	1912	0
20	20230816	201900	239985770	1912	1912	1912	1912	0
21	20230816	201800	239985770	1912	1912	1912	1912	0
22	20230816	201700	239985770	1912	1912	1912	1912	0
23	20230816	201600	239985770	1912	1912	1912	1912	0
24	20230816	201500	239985770	1912	1912	1912	1912	0
25	20230816	201400	239985770	1912	1912	1912	1912	0
26	20230816	201300	239985770	1912	1912	1912	1912	0
27	20230816	201200	239985770	1912	1912	1912	1912	0
28	20230816	201100	239985770	1912	1912	1912	1912	0
29	20230816	201000	239985770	1912	1912	1912	1912	0
30	20230816	200900	239985770	1912	1912	1912	1912	0
31	20230816	200800	239985770	1912	1912	1912	1912	0
32	20230816	200700	239985770	1912	1912	1912	1912	1105
33	20230816	200600	239985770	1912	1912	1912	1912	0
34	20230816	200500	239985770	1912	1912	1912	1912	0
35	20230816	200400	239985770	1912	1912	1912	1912	0
36	20230816	200300	239985770	1912	1912	1912	1912	0
37	20230816	200200	239985770	1912	1912	1912	1912	0
38	20230816	200100	239985770	1912	1912	1912	1912	0
39	20230816	200000	239985770	1912	1912	1912	1912	0
40	20230816	195900	239985770	1912	1912	1912	1912	0
41	20230816	195800	239985770	1912	1912	1912	1912	0
42	20230816	195700	239985770	1912	1912	1912	1912	0
43	20230816	195600	239985770	1912	1912	1912	1912	0
44	20230816	195500	239985770	1912	1912	1912	1912	0
45	20230816	195400	239985770	1912	1912	1912	1912	0
46	20230816	195300	239985770	1912	1912	1912	1912	0
47	20230816	195200	239985770	1912	1912	1912	1912	0
48	20230816	195100	239985770	1912	1912	1912	1912	0
49	20230816	195000	239985770	1912	1912	1912	1912	0
50	20230816	194900	239985770	1912	1912	1912	1912	0
51	20230816	194800	239985770	1912	1912	1912	1912	0
52	20230816	194700	239985770	1912	1912	1912	1912	0
53	20230816	194600	239985770	1912	1912	1912	1912	0
54	20230816	194500	239985770	1912	1912	1912	1912	0
55	20230816	194400	239985770	1912	1912	1912	1912	0
56	20230816	194300	239985770	1912	1912	1912	1912	0
57	20230816	194200	239985770	1912	1912	1912	1912	0
58	20230816	194100	239985770	1912	1912	1912	1912	0
59	20230816	194000	239985770	1912	1912	1912	1912	0
60	20230816	193900	239985770	1912	1912	1912	1912	0
61	20230816	193800	239985770	1912	1912	1912	1912	0
62	20230816	193700	239985770	1912	1912	1912	1912	1105
63	20230816	193600	239985770	1912	1912	1912	1912	0
64	20230816	193500	239985770	1912	1912	1912	1912	0
65	20230816	193400	239985770	1912	1912	1912	1912	0
66	20230816	193300	239985770	1912	1912	1912	1912	0
67	20230816	193200	239985770	1912	1912	1912	1912	0
68	20230816	193100	239985770	1912	1912	1912	1912	0
69	20230816	193000	239985770	1912	1912	1912	1912	0
70	20230816	192900	239985770	1912	1912	1912	1912	0
71	20230816	192800	239985770	1912	1912	1912	1912	0
72	20230816	192700	239985770	1912	1912	1912	1912	0
73	20230816	192600	239985770	1912	1912	1912	1912	0
74	20230816	192500	239985770	1912	1912	1912	1912	0
75	20230816	192400	239985770	1912	1912	1912	1912	0
76	20230816	192300	239985770	1912	1912	1912	1912	0
77	20230816	192200	239985770	1912	1912	1912	1912	0
78	20230816	192100	239985770	1912	1912	1912	1912	0
79	20230816	192000	239985770	1912	1912	1912	1912	0
80	20230816	191900	239985770	1912	1912	1912	1912	0
81	20230816	191800	239985770	1912	1912	1912	1912	0
82	20230816	191700	239985770	1912	1912	1912	1912	0
83	20230816	191600	239985770	1912	1912	1912	1912	0
84	20230816	191500	239985770	1912	1912	1912	1912	0
85	20230816	191400	239985770	1912	1912	1912	1912	0
86	20230816	191300	239985770	1912	1912	1912	1912	0
87	20230816	191200	239985770	1912	1912	1912	1912	0
88	20230816	191100	239985770	1912	1912	1912	1912	0
89	20230816	191000	239985770	1912	1912	1912	1912	0
90	20230816	190900	239985770	1912	1912	1912	1912	0
91	20230816	190800	239985770	1912	1912	1912	1912	0
92	20230816	190700	239985770	1912	1912	1912	1912	1105
93	20230816	190600	239985770	1912	1912	1912	1912	0
94	20230816	190500	239985770	1912	1912	1912	1912	0
95	20230816	190400	239985770	1912	1912	1912	1912	0
96	20230816	190300	239985770	1912	1912	1912	1912	0
97	20230816	190200	239985770	1912	1912	1912	1912	0
98	20230816	190100	239985770	1912	1912	1912	1912	0
99	20230816	190000	239985770	1912	1912	1912	1912	0
100	20230816	185900	239985770	1912	1912	1912	1912	0
101	20230816	185800	239985770	1912	1912	1912	1912	0
102	20230816	185700	239985770	1912	1912	1912	1912	0
103	20230816	185600	239985770	1912	1912	1912	1912	0
104	20230816	185500	239985770	1912	1912	1912	1912	0
105	20230816	185400	239985770	1912	1912	1912	1912	0
106	20230816	185300	239985770	1912	1912	1912	1912	0
107	20230816	185200	239985770	1912	1912	1912	1912	0
108	20230816	185100	239985770	1912	1912	1912	1912	0
109	20230816	185000	239985770	1912	1912	1912	1912	0
110	20230816	184900	239985770	1912	1912	1912	1912	0
111	20230816	184800	239985770	1912	1912	1912	1912	0
112	20230816	184700	239985770	1912	1912	1912	1912	0
113	20230816	184600	239985770	1912	1912	1912	1912	0
114	20230816	184500	239985770	1912	1912	1912	1912	0
115	20230816	184400	239985770	1912	1912	1912	1912	0
116	20230816	184300	239985770	1912	1912	1912	1912	0
117	20230816	184200	239985770	1912	1912	1912	1912	0
118	20230816	184100	239985770	1912	1912	1912	1912	0
119	20230816	184000	239985770	1912	1912	1912	1912	0
120	20230816	183900	239985770	1912	1912	1912	1912	0
121	20230816	183800	239985770	1912	1912	1912	1912	0
122	20230816	183700	239985770	1912	1912	1912	1912	1105
123	20230816	183600	239985770	1912	1912	1912	1912	0
124	20230816	183500	239985770	1912	1912	1912	1912	0
125	20230816	183400	239985770	1912	1912	1912	1912	0
126	20230816	183300	239985770	1912	1912	1912	1912	0
127	20230816	183200	239985770	1912	1912	1912	1912	0
128	20230816	183100	239985770	1912	1912	1912	1912	0
129	20230816	183000	239985770	1912	1912	1912	1912	0
130	20230816	182900	239985770	1912	1912	1912	1912	0
131	20230816	182800	239985770	1912	1912	1912	1912	0
132	20230816	182700	239985770	1912	1912	1912	1912	0
133	20230816	182600	239985770	1912	1912	1912	1912	0
134	20230816	182500	239985770	1912	1912	1912	1912	0
135	20230816	182400	239985770	1912	1912	1912	1912	0
136	20230816	182300	239985770	1912	1912	1912	1912	0
137	20230816	182200	239985770	1912	1912	1912	1912	0
138	20230816	182100	239985770	1912	1912	1912	1912	0
139	20230816	182000	239985770	1912	1912	1912	1912	0
140	20230816	181900	239985770	1912	1912	1912	1912	0
141	20230816	181800	239985770	1912	1912	1912	1912	0
142	20230816	181700	239985770	1912	1912	1912	1912	0
143	20230816	181600	239985770	1912	1912	1912	1912	0
144	20230816	181500	239985770	1912	1912	1912	1912	0
145	20230816	181400	239985770	1912	1912	1912	1912	0
146	20230816	181300	239985770	1912	1912	1912	1912	0
147	20230816	181200	239985770	1912	1912	1912	1912	0
148	20230816	181100	239985770	1912	1912	1912	1912	0
149	20230816	181000	239985770	1912	1912	1912	1912	0
150	20230816	180900	239985770	1912	1912	1912	1912	0
151	20230816	180800	239985770	1912	1912	1912	1912	0
152	20230816	180700	239985770	1912	1912	1912	1912	1105
153	20230816	180600	239985770	1912	1912	1912	1912	0
154	20230816	180500	239985770	1912	1912	1912	1912	0
155	20230816	180400	239985770	1912	1912	1912	1912	0
156	20230816	180300	239985770	1912	1912	1912	1912	0
157	20230816	180200	239985770	1912	1912	1912	1912	0
158	20230816	180100	239985770	1912	1912	1912	1912	0
159	20230816	180000	239985770	1912	1912	1912	1912	0
160	20230816	175900	239985770	1912	1912	1912	1912	0
161	20230816	175800	239985770	1912	1912	1912	1912	0
162	20230816	175700	239985770	1912	1912	1912	1912	0
163	20230816	175600	239985770	1912	1912	1912	1912	0
164	20230816	175500	239985770	1912	1912	1912	1912	0
165	20230816	175400	239985770	1912	1912	1912	1912	0
166	20230816	175300	239985770	1912	1912	1912	1912	0
167	20230816	175200	239985770	1912	1912	1912	1912	0
168	20230816	175100	239985770	1912	1912	1912	1912	0
169	20230816	175000	239985770	1912	1912	1912	1912	0
170	20230816	174900	239985770	1912	1912	1912	1912	0
171	20230816	174800	239985770	1912	1912	1912	1912	0
172	20230816	174700	239985770	1912	1912	1912	1912	0
173	20230816	174600	239985770	1912	1912	1912	1912	0
174	20230816	174500	239985770	1912	1912	1912	1912	0
175	20230816	174400	239985770	1912	1912	1912	1912	0
176	20230816	174300	239985770	1912	1912	1912	1912	0
177	20230816	174200	239985770	1912	1912	1912	1912	0
178	20230816	174100	239985770	1912	1912	1912	1912	0
179	20230816	174000	239985770	1912	1912	1912	1912	0
180	20230816	173900	239985770	1912	1912	1912	1912	0
181	20230816	173800	239985770	1912	1912	1912	1912	0
182	20230816	173700	239985770	1912	1912	1912	1912	1105
183	20230816	173600	239985770	1912	1912	1912	1912	0
184	20230816	173500	239985770	1912	1912	1912	1912	0
185	20230816	173400	239985770	1912	1912	1912	1912	0
186	20230816	173300	239985770	1912	1912	1912	1912	0
187	20230816	173200	239985770	1912	1912	1912	1912	0
188	20230816	173100	239985770	1912	1912	1912	1912	0
189	20230816	173000	239985770	1912	1912	1912	1912	0
190	20230816	172900	239985770	1912	1912	1912	1912	0
191	20230816	172800	239985770	1912	1912	1912	1912	0
192	20230816	172700	239985770	1912	1912	1912	1912	0
193	20230816	172600	239985770	1912	1912	1912	1912	0
194	20230816	172500	239985770	1912	1912	1912	1912	0
195	20230816	172400	239985770	1912	1912	1912	1912	0
196	20230816	172300	239985770	1912	1912	1912	1912	0
197	20230816	172200	239985770	1912	1912	1912	1912	0
198	20230816	172100	239985770	1912	1912	1912	1912	0
199	20230816	172000	239985770	1912	1912	1912	1912	0
200	20230816	171900	239985770	1912	1912	1912	1912	0
201	20230816	171800	239985770	1912	1912	1912	1912	0
202	20230816	171700	239985770	1912	1912	1912	1912	0
203	20230816	171600	239985770	1912	1912	1912	1912	0
204	20230816	171500	239985770	1912	1912	1912	1912	0
205	20230816	171400	239985770	1912	1912	1912	1912	0
206	20230816	171300	239985770	1912	1912	1912	1912	0
207	20230816	171200	239985770	1912	1912	1912	1912	0
208	20230816	171100	239985770	1912	1912	1912	1912	0
209	20230816	171000	239985770	1912	1912	1912	1912	0
210	20230816	170900	239985770	1912	1912	1912	1912	0
211	20230816	170800	239985770	1912	1912	1912	1912	0
212	20230816	170700	239985770	1912	1912	1912	1912	1105
213	20230816	170600	239985770	1912	1912	1912	1912	0
214	20230816	170500	239985770	1912	1912	1912	1912	0
215	20230816	170400	239985770	1912	1912	1912	1912	0
216	20230816	170300	239985770	1912	1912	1912	1912	0
217	20230816	170200	239985770	1912	1912	1912	1912	0
218	20230816	170100	239985770	1912	1912	1912	1912	0
219	20230816	170000	239985770	1912	1912	1912	1912	0
220	20230816	165900	239985770	1912	1912	1912	1912	0
221	20230816	165800	239985770	1912	1912	1912	1912	0
222	20230816	165700	239985770	1912	1912	1912	1912	0
223	20230816	165600	239985770	1912	1912	1912	1912	0
224	20230816	165500	239985770	1912	1912	1912	1912	0
225	20230816	165400	239985770	1912	1912	1912	1912	0
226	20230816	165300	239985770	1912	1912	1912	1912	0
227	20230816	165200	239985770	1912	1912	1912	1912	0
228	20230816	165100	239985770	1912	1912	1912	1912	0
229	20230816	165000	239985770	1912	1912	1912	1912	0
230	20230816	164900	239985770	1912	1912	1912	1912	0
231	20230816	164800	239985770	1912	1912	1912	1912	0
232	20230816	164700	239985770	1912	1912	1912	1912	0
233	20230816	164600	239985770	1912	1912	1912	1912	0
234	20230816	164500	239985770	1912	1912	1912	1912	0
235	20230816	164400	239985770	1912	1912	1912	1912	0
236	20230816	164300	239985770	1912	1912	1912	1912	0
237	20230816	164200	239985770	1912	1912	1912	1912	0
238	20230816	164100	239985770	1912	1912	1912	1912	0
239	20230816	164000	239985770	1912	1912	1912	1912	0
240	20230816	163900	239985770	1912	1912	1912	1912	0
241	20230816	163800	239985770	1912	1912	1912	1912	0
242	20230816	163700	239985770	1912	1912	1912	1912	1105
243	20230816	163600	239985770	1912	1912	1912	1912	0
244	20230816	163500	239985770	1912	1912	1912	1912	0
245	20230816	163400	239985770	1912	1912	1912	1912	0
246	20230816	163300	239985770	1912	1912	1912	1912	0
247	20230816	163200	239985770	1912	1912	1912	1912	0
248	20230816	163100	239985770	1912	1912	1912	1912	0
249	20230816	163000	239985770	1912	1912	1912	1912	0
250	20230816	162900	239985770	1912	1912	1912	1912	0
251	20230816	162800	239985770	1912	1912	1912	1912	0
252	20230816	162700	239985770	1912	1912	1912	1912	0
253	20230816	162600	239985770	1912	1912	1912	1912	0
254	20230816	162500	239985770	1912	1912	1912	1912	0
255	20230816	162400	239985770	1912	1912	1912	1912	0
256	20230816	162300	239985770	1912	1912	1912	1912	0
257	20230816	162200	239985770	1912	1912	1912	1912	0
258	20230816	162100	239985770	1912	1912	1912	1912	0
259	20230816	162000	239985770	1912	1912	1912	1912	0
260	20230816	161900	239985770	1912	1912	1912	1912	0
261	20230816	161800	239985770	1912	1912	1912	1912	0
262	20230816	161700	239985770	1912	1912	1912	1912	0
263	20230816	161600	239985770	1912	1912	1912	1912	0
264	20230816	161500	239985770	1912	1912	1912	1912	0
265	20230816	161400	239985770	1912	1912	1912	1912	0
266	20230816	161300	239985770	1912	1912	1912	1912	0
267	20230816	161200	239985770	1912	1912	1912	1912	0
268	20230816	161100	239985770	1912	1912	1912	1912	0
269	20230816	161000	239985770	1912	1912	1912	1912	0
270	20230816	160900	239985770	1912	1912	1912	1912	0
271	20230816	160800	239985770	1912	1912	1912	1912	0
272	20230816	160700	239985770	1912	1912	1912	1912	1105
273	20230816	160600	239985770	1912	1912	1912	1912	0
274	20230816	160500	239985770	1912	1912	1912	1912	0
275	20230816	160400	239985770	1912	1912	1912	1912	0
276	20230816	160300	239985770	1912	1912	1912	1912	0
277	20230816	160200	239985770	1912	1912	1912	1912	0
278	20230816	160100	239985770	1912	1912	1912	1912	0
279	20230816	160000	239985770	1912	1912	1912	1912	0
280	20230816	155900	239985770	1912	1912	1912	1912	0
281	20230816	155800	239985770	1912	1912	1912	1912	0
282	20230816	155700	239985770	1912	1912	1912	1912	0
283	20230816	155600	239985770	1912	1912	1912	1912	0
284	20230816	155500	239985770	1912	1912	1912	1912	0
285	20230816	155400	239985770	1912	1912	1912	1912	0
286	20230816	155300	239985770	1912	1912	1912	1912	0
287	20230816	155200	239985770	1912	1912	1912	1912	0
288	20230816	155100	239985770	1912	1912	1912	1912	0
289	20230816	155000	239985770	1912	1912	1912	1912	0
290	20230816	154900	239985770	1912	1912	1912	1912	0
291	20230816	154800	239985770	1912	1912	1912	1912	0
292	20230816	154700	239985770	1912	1912	1912	1912	0
293	20230816	154600	239985770	1912	1912	1912	1912	0
294	20230816	154500	239985770	1912	1912	1912	1912	0
295	20230816	154400	239985770	1912	1912	1912	1912	0
296	20230816	154300	239985770	1912	1912	1912	1912	0
297	20230816	154200	239985770	1912	1912	1912	1912	0
298	20230816	154100	239985770	1912	1912	1912	1912	0
299	20230816	154000	239985770	1912	1912	1912	1912	0
300	20230816	153900	239985770	1912	1912	1912	1912	0
301	20230816	153800	239985770	1912	1912	1912	1912	0
302	20230816	153700	239985770	1912	1912	1912	1912	1105
303	20230816	153600	239985770	1912	1912	1912	1912	0
304	20230816	153500	239985770	1912	1912	1912	1912	0
305	20230816	153400	239985770	1912	1912	1912	1912	0
306	20230816	153300	239985770	1912	1912	1912	1912	0
307	20230816	153200	239985770	1912	1912	1912	1912	0
308	20230816	153100	239985770	1912	1912	1912	1912	0
309	20230816	153000	239985770	1912	1912	1912	1912	1105
310	20230816	152900	237873010	1913	1913	1913	1913	0
311	20230816	152800	237873010	1913	1913	1913	1913	0
312	20230816	152700	237873010	1913	1913	1913	1913	0
313	20230816	152600	237873010	1913	1913	1913	1913	0
314	20230816	152500	237873010	1913	1913	1913	1913	0
315	20230816	152400	237873010	1913	1913	1913	1913	0
316	20230816	152300	237873010	1913	1913	1913	1913	0
317	20230816	152200	237873010	1913	1913	1913	1913	0
318	20230816	152100	237873010	1913	1913	1913	1913	0
319	20230816	152000	237873010	1913	1913	1913	1913	0
320	20230816	151900	237873010	1913	1913	1913	1913	0
321	20230816	151800	237873010	1913	1913	1913	1913	1
322	20230816	151700	237871097	1908	1908	1908	1908	0
323	20230816	151600	237871097	1908	1908	1908	1908	15
324	20230816	151500	237842477	1913	1912	1913	1912	1501
325	20230816	151400	234972142	1913	1912	1913	1912	500
326	20230816	151300	234015836	1912	1912	1912	1911	279
327	20230816	151200	233482630	1912	1912	1912	1912	21
328	20230816	151100	233442478	1911	1907	1912	1907	1925
329	20230816	151000	229767336	1911	1911	1911	1911	0
330	20230816	150900	229767336	1911	1911	1911	1911	0
331	20230816	150800	229767336	1911	1911	1911	1911	0
332	20230816	150700	229767336	1911	1911	1911	1911	5
333	20230816	150600	229757781	1912	1912	1912	1912	0
334	20230816	150500	229757781	1912	1912	1912	1912	0
335	20230816	150400	229757781	1912	1912	1912	1912	6
336	20230816	150300	229746309	1912	1912	1912	1912	8
337	20230816	150200	229731013	1912	1911	1912	1911	1000
338	20230816	150100	227819034	1912	1912	1912	1912	0
339	20230816	150000	227819034	1912	1910	1912	1910	1001
340	20230816	145900	225907122	1910	1910	1910	1910	0
341	20230816	145800	225907122	1910	1910	1910	1910	0
342	20230816	145700	225907122	1910	1910	1910	1910	0
343	20230816	145600	225907122	1910	1910	1910	1910	0
344	20230816	145500	225907122	1910	1910	1910	1910	212
345	20230816	145400	225502202	1912	1912	1912	1912	0
346	20230816	145300	225502202	1912	1912	1912	1912	500
347	20230816	145200	224546202	1910	1910	1910	1910	0
348	20230816	145100	224546202	1910	1912	1912	1910	4
349	20230816	145000	224538560	1912	1910	1912	1910	796
350	20230816	144900	223018198	1911	1911	1911	1911	0
351	20230816	144800	223018198	1911	1911	1911	1911	0
352	20230816	144700	223018198	1911	1911	1911	1911	0
353	20230816	144600	223018198	1911	1911	1911	1911	3
354	20230816	144500	223012465	1912	1912	1912	1912	0
355	20230816	144400	223012465	1912	1910	1912	1910	610
356	20230816	144300	221847363	1912	1902	1912	1895	4151
357	20230816	144200	213934446	1902	1902	1902	1902	0
358	20230816	144100	213934446	1902	1902	1902	1902	0
359	20230816	144000	213934446	1902	1902	1902	1902	0
360	20230816	143900	213934446	1902	1902	1902	1902	0
361	20230816	143800	213934446	1902	1902	1902	1902	0
362	20230816	143700	213934446	1902	1902	1902	1902	64
363	20230816	143600	213812718	1902	1902	1902	1902	0
364	20230816	143500	213812718	1902	1902	1902	1902	100
365	20230816	143400	213622518	1902	1902	1902	1902	49
366	20230816	143300	213529320	1902	1902	1902	1902	500
367	20230816	143200	212578320	1902	1902	1902	1902	168
368	20230816	143100	212258784	1902	1902	1902	1902	0
369	20230816	143000	212258784	1902	1901	1902	1901	711
370	20230816	142900	210907172	1901	1901	1901	1901	0
371	20230816	142800	210907172	1901	1901	1901	1901	0
372	20230816	142700	210907172	1901	1901	1901	1901	0
373	20230816	142600	210907172	1901	1900	1901	1900	110
374	20230816	142500	210698171	1900	1900	1900	1900	0
375	20230816	142400	210698171	1900	1900	1900	1900	0
376	20230816	142300	210698171	1900	1900	1900	1900	1
377	20230816	142200	210696271	1895	1896	1896	1895	650
378	20230816	142100	209464300	1900	1900	1900	1900	0
379	20230816	142000	209464300	1900	1900	1900	1900	1
380	20230816	141900	209462400	1896	1900	1900	1896	903
381	20230816	141800	207746709	1898	1901	1901	1898	404
382	20230816	141700	206978717	1901	1901	1901	1901	0
383	20230816	141600	206978717	1901	1901	1901	1901	0
384	20230816	141500	206978717	1901	1901	1901	1901	0
385	20230816	141400	206978717	1901	1901	1901	1901	8
386	20230816	141300	206963509	1901	1901	1901	1901	1
387	20230816	141200	206961608	1901	1901	1901	1901	1
388	20230816	141100	206959707	1902	1902	1902	1902	50
389	20230816	141000	206864607	1902	1902	1902	1902	0
390	20230816	140900	206864607	1902	1902	1902	1902	0
391	20230816	140800	206864607	1902	1902	1902	1902	0
392	20230816	140700	206864607	1902	1902	1902	1902	0
393	20230816	140600	206864607	1902	1902	1902	1902	0
394	20230816	140500	206864607	1902	1902	1902	1902	0
395	20230816	140400	206864607	1902	1902	1902	1902	0
396	20230816	140300	206864607	1902	1902	1902	1902	0
397	20230816	140200	206864607	1902	1902	1902	1902	0
398	20230816	140100	206864607	1902	1902	1902	1902	0
399	20230816	140000	206864607	1902	1902	1902	1902	0
400	20230816	135900	206864607	1902	1902	1902	1902	0
401	20230816	135800	206864607	1902	1902	1902	1902	0
402	20230816	135700	206864607	1902	1902	1902	1902	1
403	20230816	135600	206862705	1902	1902	1902	1902	1
404	20230816	135500	206860803	1902	1902	1902	1902	0
405	20230816	135400	206860803	1902	1902	1904	1902	5
406	20230816	135300	206851288	1896	1898	1898	1896	431
407	20230816	135200	206034110	1898	1898	1898	1898	0
408	20230816	135100	206034110	1898	1905	1905	1898	31
409	20230816	135000	205975062	1906	1906	1906	1906	0
410	20230816	134900	205975062	1906	1906	1906	1906	0
411	20230816	134800	205975062	1906	1906	1906	1906	0
412	20230816	134700	205975062	1906	1906	1906	1906	0
413	20230816	134600	205975062	1906	1906	1906	1906	0
414	20230816	134500	205975062	1906	1906	1906	1906	0
415	20230816	134400	205975062	1906	1906	1906	1906	0
416	20230816	134300	205975062	1906	1906	1906	1906	0
417	20230816	134200	205975062	1906	1904	1906	1904	2
418	20230816	134100	205971252	1901	1901	1901	1901	3
419	20230816	134000	205965549	1896	1896	1896	1896	0
420	20230816	133900	205965549	1896	1896	1896	1896	0
421	20230816	133800	205965549	1896	1896	1896	1896	220
422	20230816	133700	205548429	1896	1896	1896	1896	0
423	20230816	133600	205548429	1896	1896	1896	1896	0
424	20230816	133500	205548429	1896	1896	1896	1896	0
425	20230816	133400	205548429	1896	1896	1896	1896	26
426	20230816	133300	205499133	1896	1896	1896	1896	1001
427	20230816	133200	203601237	1896	1896	1896	1896	1
428	20230816	133100	203599341	1895	1905	1906	1895	5175
429	20230816	133000	193782722	1897	1900	1900	1897	2511
430	20230816	132900	189013845	1906	1906	1906	1906	0
431	20230816	132800	189013845	1906	1906	1906	1906	0
432	20230816	132700	189013845	1906	1899	1906	1899	153
433	20230816	132600	188723285	1899	1899	1899	1899	0
434	20230816	132500	188723285	1899	1899	1899	1899	100
435	20230816	132400	188533385	1899	1899	1899	1899	0
436	20230816	132300	188533385	1899	1899	1899	1899	111
437	20230816	132200	188322596	1900	1900	1900	1900	0
438	20230816	132100	188322596	1900	1900	1900	1900	510
439	20230816	132000	187353596	1901	1901	1901	1901	0
440	20230816	131900	187353596	1901	1901	1901	1901	0
441	20230816	131800	187353596	1901	1901	1901	1901	0
442	20230816	131700	187353596	1901	1901	1901	1901	50
443	20230816	131600	187258546	1901	1901	1901	1901	0
444	20230816	131500	187258546	1901	1901	1901	1901	100
445	20230816	131400	187068446	1903	1903	1903	1903	24
446	20230816	131300	187022774	1903	1903	1903	1903	0
447	20230816	131200	187022774	1903	1903	1903	1903	0
448	20230816	131100	187022774	1903	1903	1903	1903	0
449	20230816	131000	187022774	1903	1903	1903	1903	0
450	20230816	130900	187022774	1903	1903	1903	1903	0
451	20230816	130800	187022774	1903	1903	1903	1903	0
452	20230816	130700	187022774	1903	1903	1903	1903	1
453	20230816	130600	187020871	1898	1898	1898	1898	0
454	20230816	130500	187020871	1898	1898	1898	1897	329
455	20230816	130400	186396629	1898	1899	1899	1898	661
456	20230816	130300	185141708	1899	1902	1902	1899	3000
457	20230816	130200	179441696	1903	1902	1903	1902	109
458	20230816	130100	179234354	1902	1902	1902	1902	25
459	20230816	130000	179186804	1902	1902	1902	1902	202
460	20230816	125900	178802600	1898	1898	1898	1898	0
461	20230816	125800	178802600	1898	1898	1898	1898	87
462	20230816	125700	178637474	1902	1902	1902	1902	0
463	20230816	125600	178637474	1902	1902	1902	1902	0
464	20230816	125500	178637474	1902	1902	1902	1902	0
465	20230816	125400	178637474	1902	1902	1902	1902	0
466	20230816	125300	178637474	1902	1902	1902	1902	0
467	20230816	125200	178637474	1902	1902	1902	1902	0
468	20230816	125100	178637474	1902	1902	1902	1902	0
469	20230816	125000	178637474	1902	1902	1902	1902	0
470	20230816	124900	178637474	1902	1902	1902	1902	0
471	20230816	124800	178637474	1902	1902	1902	1902	0
472	20230816	124700	178637474	1902	1902	1902	1902	0
473	20230816	124600	178637474	1902	1902	1902	1902	0
474	20230816	124500	178637474	1902	1902	1902	1902	88
475	20230816	124400	178470098	1903	1903	1903	1903	26
476	20230816	124300	178420620	1903	1903	1903	1903	26
477	20230816	124200	178371142	1902	1902	1903	1902	678
478	20230816	124100	177081560	1902	1902	1902	1902	0
479	20230816	124000	177081560	1902	1902	1902	1902	0
480	20230816	123900	177081560	1902	1902	1902	1902	0
481	20230816	123800	177081560	1902	1897	1902	1897	1282
482	20230816	123700	174648196	1897	1902	1902	1897	3568
483	20230816	123600	167861865	1901	1901	1901	1901	0
484	20230816	123500	167861865	1901	1901	1901	1901	2
485	20230816	123400	167858063	1900	1900	1900	1900	0
486	20230816	123300	167858063	1900	1899	1900	1899	95
487	20230816	123200	167677657	1896	1896	1896	1896	0
488	20230816	123100	167677657	1896	1896	1896	1896	0
489	20230816	123000	167677657	1896	1897	1898	1896	102
490	20230816	122900	167484262	1896	1894	1896	1894	2
491	20230816	122800	167480472	1895	1895	1895	1895	1
492	20230816	122700	167478577	1893	1893	1893	1893	0
493	20230816	122600	167478577	1893	1893	1893	1893	0
494	20230816	122500	167478577	1893	1893	1893	1893	0
495	20230816	122400	167478577	1893	1893	1893	1893	0
496	20230816	122300	167478577	1893	1893	1893	1893	0
497	20230816	122200	167478577	1893	1893	1893	1893	0
498	20230816	122100	167478577	1893	1893	1893	1893	0
499	20230816	122000	167478577	1893	1893	1893	1893	0
500	20230816	121900	167478577	1893	1893	1893	1893	0
501	20230816	121800	167478577	1893	1893	1893	1893	284
502	20230816	121700	166940965	1893	1893	1893	1893	1
503	20230816	121600	166939072	1899	1899	1899	1899	1
504	20230816	121500	166937173	1893	1893	1893	1893	9
505	20230816	121400	166920136	1899	1899	1899	1899	1
506	20230816	121300	166918237	1893	1893	1893	1893	0
507	20230816	121200	166918237	1893	1893	1893	1893	0
508	20230816	121100	166918237	1893	1893	1893	1893	0
509	20230816	121000	166918237	1893	1893	1893	1893	0
510	20230816	120900	166918237	1893	1893	1893	1893	0
511	20230816	120800	166918237	1893	1893	1893	1893	0
512	20230816	120700	166918237	1893	1893	1893	1893	0
513	20230816	120600	166918237	1893	1893	1893	1893	0
514	20230816	120500	166918237	1893	1893	1893	1893	0
515	20230816	120400	166918237	1893	1893	1893	1893	0
516	20230816	120300	166918237	1893	1893	1893	1893	0
517	20230816	120200	166918237	1893	1893	1893	1893	0
518	20230816	120100	166918237	1893	1893	1893	1893	1
519	20230816	120000	166916344	1899	1896	1899	1893	648
520	20230816	115900	165689168	1893	1893	1893	1893	0
521	20230816	115800	165689168	1893	1893	1893	1893	0
522	20230816	115700	165689168	1893	1893	1893	1893	0
523	20230816	115600	165689168	1893	1893	1893	1893	1
524	20230816	115500	165687275	1899	1899	1899	1899	0
525	20230816	115400	165687275	1899	1899	1899	1899	0
526	20230816	115300	165687275	1899	1899	1899	1899	0
527	20230816	115200	165687275	1899	1895	1899	1895	881
528	20230816	115100	164016013	1893	1895	1895	1893	314
529	20230816	115000	163421011	1895	1895	1895	1895	99
530	20230816	114900	163233406	1895	1895	1895	1895	1
531	20230816	114800	163231511	1895	1895	1895	1895	30
532	20230816	114700	163174661	1896	1896	1896	1896	801
533	20230816	114600	161655965	1896	1901	1902	1896	4
534	20230816	114500	161648370	1896	1896	1896	1896	1
535	20230816	114400	161646474	1903	1903	1903	1903	0
536	20230816	114300	161646474	1903	1903	1903	1903	0
537	20230816	114200	161646474	1903	1903	1903	1903	1
538	20230816	114100	161644571	1896	1896	1896	1896	1
539	20230816	114000	161642675	1903	1903	1903	1903	0
540	20230816	113900	161642675	1903	1903	1903	1903	0
541	20230816	113800	161642675	1903	1903	1903	1903	0
542	20230816	113700	161642675	1903	1903	1903	1903	0
543	20230816	113600	161642675	1903	1903	1903	1903	1
544	20230816	113500	161640772	1896	1896	1896	1896	0
545	20230816	113400	161640772	1896	1896	1896	1896	0
546	20230816	113300	161640772	1896	1896	1896	1896	0
547	20230816	113200	161640772	1896	1896	1896	1896	0
548	20230816	113100	161640772	1896	1897	1897	1896	149
549	20230816	113000	161358127	1897	1897	1897	1897	0
550	20230816	112900	161358127	1897	1897	1897	1897	1
551	20230816	112800	161356230	1904	1904	1904	1904	0
552	20230816	112700	161356230	1904	1904	1904	1904	1
553	20230816	112600	161354326	1897	1897	1897	1897	0
554	20230816	112500	161354326	1897	1897	1897	1897	0
555	20230816	112400	161354326	1897	1897	1897	1897	0
556	20230816	112300	161354326	1897	1897	1897	1897	0
557	20230816	112200	161354326	1897	1905	1905	1897	782
558	20230816	112100	159869288	1905	1905	1905	1905	0
559	20230816	112000	159869288	1905	1905	1905	1905	0
560	20230816	111900	159869288	1905	1905	1905	1905	0
561	20230816	111800	159869288	1905	1905	1905	1905	0
562	20230816	111700	159869288	1905	1905	1905	1905	0
563	20230816	111600	159869288	1905	1905	1905	1905	1
564	20230816	111500	159867383	1893	1893	1893	1893	0
565	20230816	111400	159867383	1893	1893	1893	1893	1
566	20230816	111300	159865490	1893	1895	1897	1893	602
567	20230816	111200	158723505	1893	1895	1895	1893	2
568	20230816	111100	158719717	1893	1893	1893	1893	0
569	20230816	111000	158719717	1893	1900	1900	1893	1744
570	20230816	110900	155407879	1905	1905	1905	1905	0
571	20230816	110800	155407879	1905	1905	1905	1905	0
572	20230816	110700	155407879	1905	1905	1905	1905	0
573	20230816	110600	155407879	1905	1903	1906	1893	6
574	20230816	110500	155396475	1893	1903	1903	1893	629
575	20230816	110400	154199505	1893	1900	1900	1893	1001
576	20230816	110300	152298578	1900	1900	1900	1900	2
577	20230816	110200	152294778	1900	1906	1906	1900	14
578	20230816	110100	152268100	1906	1900	1906	1900	10
579	20230816	110000	152249058	1906	1887	1906	1887	38065
580	20230816	105900	80420158	1887	1886	1887	1885	3931
581	20230816	105800	73003774	1886	1887	1887	1886	1051
582	20230816	105700	71020540	1887	1887	1887	1887	9027
583	20230816	105600	53986591	1887	1897	1897	1887	8187
584	20230816	105500	38496078	1900	1900	1900	1900	0
585	20230816	105400	38496078	1900	1900	1900	1900	20
586	20230816	105300	38458078	1899	1899	1899	1899	0
587	20230816	105200	38458078	1899	1899	1899	1899	0
588	20230816	105100	38458078	1899	1899	1899	1899	0
589	20230816	105000	38458078	1899	1899	1899	1899	2
590	20230816	104900	38454280	1895	1895	1895	1895	0
591	20230816	104800	38454280	1895	1895	1895	1895	0
592	20230816	104700	38454280	1895	1895	1895	1895	0
593	20230816	104600	38454280	1895	1895	1895	1895	0
594	20230816	104500	38454280	1895	1895	1895	1895	0
595	20230816	104400	38454280	1895	1895	1895	1895	0
596	20230816	104300	38454280	1895	1895	1895	1895	0
597	20230816	104200	38454280	1895	1895	1895	1895	17
598	20230816	104100	38422065	1900	1900	1900	1900	0
599	20230816	104000	38422065	1900	1900	1900	1900	0
600	20230816	103900	38422065	1900	1900	1900	1900	0
601	20230816	103800	38422065	1900	1900	1900	1900	0
602	20230816	103700	38422065	1900	1893	1900	1893	701
603	20230816	103600	37090172	1900	1900	1900	1900	0
604	20230816	103500	37090172	1900	1903	1903	1900	2310
605	20230816	103400	32699674	1907	1907	1907	1907	0
606	20230816	103300	32699674	1907	1907	1907	1907	0
607	20230816	103200	32699674	1907	1907	1907	1907	0
608	20230816	103100	32699674	1907	1907	1907	1907	0
609	20230816	103000	32699674	1907	1907	1907	1907	0
610	20230816	102900	32699674	1907	1907	1907	1907	0
611	20230816	102800	32699674	1907	1907	1907	1907	0
612	20230816	102700	32699674	1907	1907	1907	1907	0
613	20230816	102600	32699674	1907	1905	1907	1905	3
614	20230816	102500	32693956	1901	1901	1901	1901	0
615	20230816	102400	32693956	1901	1901	1901	1901	52
616	20230816	102300	32595104	1900	1900	1900	1900	0
617	20230816	102200	32595104	1900	1900	1900	1900	0
618	20230816	102100	32595104	1900	1900	1900	1900	5
619	20230816	102000	32585604	1907	1907	1907	1907	1
620	20230816	101900	32583697	1900	1900	1900	1900	500
621	20230816	101800	31633697	1900	1902	1902	1900	131
622	20230816	101700	31384539	1902	1902	1902	1902	0
623	20230816	101600	31384539	1902	1902	1902	1902	0
624	20230816	101500	31384539	1902	1902	1902	1902	0
625	20230816	101400	31384539	1902	1902	1902	1902	0
626	20230816	101300	31384539	1902	1902	1902	1902	0
627	20230816	101200	31384539	1902	1902	1902	1902	0
628	20230816	101100	31384539	1902	1902	1902	1902	0
629	20230816	101000	31384539	1902	1900	1902	1900	221
630	20230816	100900	30964637	1900	1900	1900	1900	1
631	20230816	100800	30962737	1894	1894	1894	1894	1
632	20230816	100700	30960843	1900	1900	1900	1900	0
633	20230816	100600	30960843	1900	1900	1900	1900	0
634	20230816	100500	30960843	1900	1900	1902	1894	6
635	20230816	100400	30949453	1894	1894	1894	1894	1
636	20230816	100300	30947559	1899	1897	1899	1894	1490
637	20230816	100200	28119198	1894	1898	1898	1894	402
638	20230816	100100	27356654	1894	1894	1894	1894	1
639	20230816	100000	27354760	1897	1897	1897	1897	0
640	20230816	095900	27354760	1897	1896	1898	1896	2957
641	20230816	095800	21744638	1896	1896	1896	1896	80
642	20230816	095700	21592958	1896	1896	1896	1896	500
643	20230816	095600	20644958	1896	1896	1896	1896	0
644	20230816	095500	20644958	1896	1896	1896	1896	200
645	20230816	095400	20265758	1897	1897	1897	1897	0
646	20230816	095300	20265758	1897	1897	1897	1897	0
647	20230816	095200	20265758	1897	1893	1897	1893	14
648	20230816	095100	20239252	1893	1893	1893	1893	51
649	20230816	095000	20142709	1893	1899	1899	1893	1414
650	20230816	094900	17463773	1899	1899	1899	1899	0
651	20230816	094800	17463773	1899	1899	1899	1899	2
652	20230816	094700	17459975	1898	1898	1898	1898	0
653	20230816	094600	17459975	1898	1897	1898	1897	14
654	20230816	094500	17433414	1897	1898	1898	1897	15
655	20230816	094400	17404958	1893	1893	1893	1893	0
656	20230816	094300	17404958	1893	1893	1893	1893	102
657	20230816	094200	17211872	1893	1895	1895	1893	1200
658	20230816	094100	14940020	1898	1898	1898	1898	0
659	20230816	094000	14940020	1898	1895	1898	1895	52
660	20230816	093900	14841477	1895	1896	1896	1895	1933
661	20230816	093800	11178282	1901	1901	1901	1901	0
662	20230816	093700	11178282	1901	1901	1901	1901	0
663	20230816	093600	11178282	1901	1901	1901	1901	1
664	20230816	093500	11176381	1902	1902	1902	1902	0
665	20230816	093400	11176381	1902	1902	1902	1902	1
666	20230816	093300	11174479	1904	1904	1904	1904	0
667	20230816	093200	11174479	1904	1904	1904	1904	0
668	20230816	093100	11174479	1904	1904	1904	1904	0
669	20230816	093000	11174479	1904	1897	1904	1897	1035
670	20230816	092900	9211077	1908	1908	1908	1908	0
671	20230816	092800	9211077	1908	1902	1908	1902	936
672	20230816	092700	7428226	1903	1903	1903	1903	1
673	20230816	092600	7426323	1897	1904	1904	1897	253
674	20230816	092500	6946375	1898	1904	1904	1898	67
675	20230816	092400	6819203	1904	1904	1904	1904	0
676	20230816	092300	6819203	1904	1899	1904	1899	3
677	20230816	092200	6813501	1897	1900	1900	1897	92
678	20230816	092100	6638971	1899	1899	1899	1899	0
679	20230816	092000	6638971	1899	1899	1899	1899	10
680	20230816	091900	6619981	1901	1904	1904	1901	3
681	20230816	091800	6614272	1900	1895	1900	1895	20
682	20230816	091700	6576294	1904	1904	1904	1904	0
683	20230816	091600	6576294	1904	1904	1904	1904	0
684	20230816	091500	6576294	1904	1903	1905	1896	62
685	20230816	091400	6458460	1905	1896	1905	1896	15
686	20230816	091300	6430002	1897	1897	1897	1897	150
687	20230816	091200	6145452	1892	1893	1893	1892	212
688	20230816	091100	5744248	1891	1891	1891	1891	0
689	20230816	091000	5744248	1891	1894	1894	1891	510
690	20230816	090900	4779808	1898	1905	1905	1895	11
691	20230816	090800	4758926	1905	1906	1906	1905	88
692	20230816	090700	4591199	1906	1906	1906	1906	0
693	20230816	090600	4591199	1906	1905	1906	1905	3
694	20230816	090500	4585483	1892	1892	1892	1892	0
695	20230816	090400	4585483	1892	1892	1892	1892	10
696	20230816	090300	4566563	1906	1906	1906	1906	0
697	20230816	090200	4566563	1906	1906	1906	1906	10
698	20230816	090100	4547503	1889	1889	1889	1889	135
699	20230816	090000	4292488	1888	1888	1888	1888	1096