KissMeData/299170/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203300	72430452	1909	1909	1909	1909	119
3	20230822	203200	72430452	1909	1909	1909	1909	0
4	20230822	203100	72430452	1909	1909	1909	1909	0
5	20230822	203000	72430452	1909	1909	1909	1909	0
6	20230822	202900	72430452	1909	1909	1909	1909	0
7	20230822	202800	72430452	1909	1909	1909	1909	0
8	20230822	202700	72430452	1909	1909	1909	1909	0
9	20230822	202600	72430452	1909	1909	1909	1909	0
10	20230822	202500	72430452	1909	1909	1909	1909	0
11	20230822	202400	72430452	1909	1909	1909	1909	0
12	20230822	202300	72430452	1909	1909	1909	1909	0
13	20230822	202200	72430452	1909	1909	1909	1909	0
14	20230822	202100	72430452	1909	1909	1909	1909	0
15	20230822	202000	72430452	1909	1909	1909	1909	0
16	20230822	201900	72430452	1909	1909	1909	1909	0
17	20230822	201800	72430452	1909	1909	1909	1909	0
18	20230822	201700	72430452	1909	1909	1909	1909	0
19	20230822	201600	72430452	1909	1909	1909	1909	0
20	20230822	201500	72430452	1909	1909	1909	1909	0
21	20230822	201400	72430452	1909	1909	1909	1909	0
22	20230822	201300	72430452	1909	1909	1909	1909	0
23	20230822	201200	72430452	1909	1909	1909	1909	0
24	20230822	201100	72430452	1909	1909	1909	1909	0
25	20230822	201000	72430452	1909	1909	1909	1909	0
26	20230822	200900	72430452	1909	1909	1909	1909	0
27	20230822	200800	72430452	1909	1909	1909	1909	0
28	20230822	200700	72430452	1909	1909	1909	1909	0
29	20230822	200600	72430452	1909	1909	1909	1909	0
30	20230822	200500	72430452	1909	1909	1909	1909	0
31	20230822	200400	72430452	1909	1909	1909	1909	0
32	20230822	200300	72430452	1909	1909	1909	1909	119
33	20230822	200200	72430452	1909	1909	1909	1909	0
34	20230822	200100	72430452	1909	1909	1909	1909	0
35	20230822	200000	72430452	1909	1909	1909	1909	0
36	20230822	195900	72430452	1909	1909	1909	1909	0
37	20230822	195800	72430452	1909	1909	1909	1909	0
38	20230822	195700	72430452	1909	1909	1909	1909	0
39	20230822	195600	72430452	1909	1909	1909	1909	0
40	20230822	195500	72430452	1909	1909	1909	1909	0
41	20230822	195400	72430452	1909	1909	1909	1909	0
42	20230822	195300	72430452	1909	1909	1909	1909	0
43	20230822	195200	72430452	1909	1909	1909	1909	0
44	20230822	195100	72430452	1909	1909	1909	1909	0
45	20230822	195000	72430452	1909	1909	1909	1909	0
46	20230822	194900	72430452	1909	1909	1909	1909	0
47	20230822	194800	72430452	1909	1909	1909	1909	0
48	20230822	194700	72430452	1909	1909	1909	1909	0
49	20230822	194600	72430452	1909	1909	1909	1909	0
50	20230822	194500	72430452	1909	1909	1909	1909	0
51	20230822	194400	72430452	1909	1909	1909	1909	0
52	20230822	194300	72430452	1909	1909	1909	1909	0
53	20230822	194200	72430452	1909	1909	1909	1909	0
54	20230822	194100	72430452	1909	1909	1909	1909	0
55	20230822	194000	72430452	1909	1909	1909	1909	0
56	20230822	193900	72430452	1909	1909	1909	1909	0
57	20230822	193800	72430452	1909	1909	1909	1909	0
58	20230822	193700	72430452	1909	1909	1909	1909	0
59	20230822	193600	72430452	1909	1909	1909	1909	0
60	20230822	193500	72430452	1909	1909	1909	1909	0
61	20230822	193400	72430452	1909	1909	1909	1909	0
62	20230822	193300	72430452	1909	1909	1909	1909	119
63	20230822	193200	72430452	1909	1909	1909	1909	0
64	20230822	193100	72430452	1909	1909	1909	1909	0
65	20230822	193000	72430452	1909	1909	1909	1909	0
66	20230822	192900	72430452	1909	1909	1909	1909	0
67	20230822	192800	72430452	1909	1909	1909	1909	0
68	20230822	192700	72430452	1909	1909	1909	1909	0
69	20230822	192600	72430452	1909	1909	1909	1909	0
70	20230822	192500	72430452	1909	1909	1909	1909	0
71	20230822	192400	72430452	1909	1909	1909	1909	0
72	20230822	192300	72430452	1909	1909	1909	1909	0
73	20230822	192200	72430452	1909	1909	1909	1909	0
74	20230822	192100	72430452	1909	1909	1909	1909	0
75	20230822	192000	72430452	1909	1909	1909	1909	0
76	20230822	191900	72430452	1909	1909	1909	1909	0
77	20230822	191800	72430452	1909	1909	1909	1909	0
78	20230822	191700	72430452	1909	1909	1909	1909	0
79	20230822	191600	72430452	1909	1909	1909	1909	0
80	20230822	191500	72430452	1909	1909	1909	1909	0
81	20230822	191400	72430452	1909	1909	1909	1909	0
82	20230822	191300	72430452	1909	1909	1909	1909	0
83	20230822	191200	72430452	1909	1909	1909	1909	0
84	20230822	191100	72430452	1909	1909	1909	1909	0
85	20230822	191000	72430452	1909	1909	1909	1909	0
86	20230822	190900	72430452	1909	1909	1909	1909	0
87	20230822	190800	72430452	1909	1909	1909	1909	0
88	20230822	190700	72430452	1909	1909	1909	1909	0
89	20230822	190600	72430452	1909	1909	1909	1909	0
90	20230822	190500	72430452	1909	1909	1909	1909	0
91	20230822	190400	72430452	1909	1909	1909	1909	0
92	20230822	190300	72430452	1909	1909	1909	1909	119
93	20230822	190200	72430452	1909	1909	1909	1909	0
94	20230822	190100	72430452	1909	1909	1909	1909	0
95	20230822	190000	72430452	1909	1909	1909	1909	0
96	20230822	185900	72430452	1909	1909	1909	1909	0
97	20230822	185800	72430452	1909	1909	1909	1909	0
98	20230822	185700	72430452	1909	1909	1909	1909	0
99	20230822	185600	72430452	1909	1909	1909	1909	0
100	20230822	185500	72430452	1909	1909	1909	1909	0
101	20230822	185400	72430452	1909	1909	1909	1909	0
102	20230822	185300	72430452	1909	1909	1909	1909	0
103	20230822	185200	72430452	1909	1909	1909	1909	0
104	20230822	185100	72430452	1909	1909	1909	1909	0
105	20230822	185000	72430452	1909	1909	1909	1909	0
106	20230822	184900	72430452	1909	1909	1909	1909	0
107	20230822	184800	72430452	1909	1909	1909	1909	0
108	20230822	184700	72430452	1909	1909	1909	1909	0
109	20230822	184600	72430452	1909	1909	1909	1909	0
110	20230822	184500	72430452	1909	1909	1909	1909	0
111	20230822	184400	72430452	1909	1909	1909	1909	0
112	20230822	184300	72430452	1909	1909	1909	1909	0
113	20230822	184200	72430452	1909	1909	1909	1909	0
114	20230822	184100	72430452	1909	1909	1909	1909	0
115	20230822	184000	72430452	1909	1909	1909	1909	0
116	20230822	183900	72430452	1909	1909	1909	1909	0
117	20230822	183800	72430452	1909	1909	1909	1909	0
118	20230822	183700	72430452	1909	1909	1909	1909	0
119	20230822	183600	72430452	1909	1909	1909	1909	0
120	20230822	183500	72430452	1909	1909	1909	1909	0
121	20230822	183400	72430452	1909	1909	1909	1909	0
122	20230822	183300	72430452	1909	1909	1909	1909	119
123	20230822	183200	72430452	1909	1909	1909	1909	0
124	20230822	183100	72430452	1909	1909	1909	1909	0
125	20230822	183000	72430452	1909	1909	1909	1909	0
126	20230822	182900	72430452	1909	1909	1909	1909	0
127	20230822	182800	72430452	1909	1909	1909	1909	0
128	20230822	182700	72430452	1909	1909	1909	1909	0
129	20230822	182600	72430452	1909	1909	1909	1909	0
130	20230822	182500	72430452	1909	1909	1909	1909	0
131	20230822	182400	72430452	1909	1909	1909	1909	0
132	20230822	182300	72430452	1909	1909	1909	1909	0
133	20230822	182200	72430452	1909	1909	1909	1909	0
134	20230822	182100	72430452	1909	1909	1909	1909	0
135	20230822	182000	72430452	1909	1909	1909	1909	0
136	20230822	181900	72430452	1909	1909	1909	1909	0
137	20230822	181800	72430452	1909	1909	1909	1909	0
138	20230822	181700	72430452	1909	1909	1909	1909	0
139	20230822	181600	72430452	1909	1909	1909	1909	0
140	20230822	181500	72430452	1909	1909	1909	1909	0
141	20230822	181400	72430452	1909	1909	1909	1909	0
142	20230822	181300	72430452	1909	1909	1909	1909	0
143	20230822	181200	72430452	1909	1909	1909	1909	0
144	20230822	181100	72430452	1909	1909	1909	1909	0
145	20230822	181000	72430452	1909	1909	1909	1909	0
146	20230822	180900	72430452	1909	1909	1909	1909	0
147	20230822	180800	72430452	1909	1909	1909	1909	0
148	20230822	180700	72430452	1909	1909	1909	1909	0
149	20230822	180600	72430452	1909	1909	1909	1909	0
150	20230822	180500	72430452	1909	1909	1909	1909	0
151	20230822	180400	72430452	1909	1909	1909	1909	0
152	20230822	180300	72430452	1909	1909	1909	1909	119
153	20230822	180200	72430452	1909	1909	1909	1909	0
154	20230822	180100	72430452	1909	1909	1909	1909	0
155	20230822	180000	72430452	1909	1909	1909	1909	0
156	20230822	175900	72430452	1909	1909	1909	1909	0
157	20230822	175800	72430452	1909	1909	1909	1909	0
158	20230822	175700	72430452	1909	1909	1909	1909	0
159	20230822	175600	72430452	1909	1909	1909	1909	0
160	20230822	175500	72430452	1909	1909	1909	1909	0
161	20230822	175400	72430452	1909	1909	1909	1909	0
162	20230822	175300	72430452	1909	1909	1909	1909	0
163	20230822	175200	72430452	1909	1909	1909	1909	0
164	20230822	175100	72430452	1909	1909	1909	1909	0
165	20230822	175000	72430452	1909	1909	1909	1909	0
166	20230822	174900	72430452	1909	1909	1909	1909	0
167	20230822	174800	72430452	1909	1909	1909	1909	0
168	20230822	174700	72430452	1909	1909	1909	1909	0
169	20230822	174600	72430452	1909	1909	1909	1909	0
170	20230822	174500	72430452	1909	1909	1909	1909	0
171	20230822	174400	72430452	1909	1909	1909	1909	0
172	20230822	174300	72430452	1909	1909	1909	1909	0
173	20230822	174200	72430452	1909	1909	1909	1909	0
174	20230822	174100	72430452	1909	1909	1909	1909	0
175	20230822	174000	72430452	1909	1909	1909	1909	0
176	20230822	173900	72430452	1909	1909	1909	1909	0
177	20230822	173800	72430452	1909	1909	1909	1909	0
178	20230822	173700	72430452	1909	1909	1909	1909	0
179	20230822	173600	72430452	1909	1909	1909	1909	0
180	20230822	173500	72430452	1909	1909	1909	1909	0
181	20230822	173400	72430452	1909	1909	1909	1909	0
182	20230822	173300	72430452	1909	1909	1909	1909	119
183	20230822	173200	72430452	1909	1909	1909	1909	0
184	20230822	173100	72430452	1909	1909	1909	1909	0
185	20230822	173000	72430452	1909	1909	1909	1909	0
186	20230822	172900	72430452	1909	1909	1909	1909	0
187	20230822	172800	72430452	1909	1909	1909	1909	0
188	20230822	172700	72430452	1909	1909	1909	1909	0
189	20230822	172600	72430452	1909	1909	1909	1909	0
190	20230822	172500	72430452	1909	1909	1909	1909	0
191	20230822	172400	72430452	1909	1909	1909	1909	0
192	20230822	172300	72430452	1909	1909	1909	1909	0
193	20230822	172200	72430452	1909	1909	1909	1909	0
194	20230822	172100	72430452	1909	1909	1909	1909	0
195	20230822	172000	72430452	1909	1909	1909	1909	0
196	20230822	171900	72430452	1909	1909	1909	1909	0
197	20230822	171800	72430452	1909	1909	1909	1909	0
198	20230822	171700	72430452	1909	1909	1909	1909	0
199	20230822	171600	72430452	1909	1909	1909	1909	0
200	20230822	171500	72430452	1909	1909	1909	1909	0
201	20230822	171400	72430452	1909	1909	1909	1909	0
202	20230822	171300	72430452	1909	1909	1909	1909	0
203	20230822	171200	72430452	1909	1909	1909	1909	0
204	20230822	171100	72430452	1909	1909	1909	1909	0
205	20230822	171000	72430452	1909	1909	1909	1909	0
206	20230822	170900	72430452	1909	1909	1909	1909	0
207	20230822	170800	72430452	1909	1909	1909	1909	0
208	20230822	170700	72430452	1909	1909	1909	1909	0
209	20230822	170600	72430452	1909	1909	1909	1909	0
210	20230822	170500	72430452	1909	1909	1909	1909	0
211	20230822	170400	72430452	1909	1909	1909	1909	0
212	20230822	170300	72430452	1909	1909	1909	1909	119
213	20230822	170200	72430452	1909	1909	1909	1909	0
214	20230822	170100	72430452	1909	1909	1909	1909	0
215	20230822	170000	72430452	1909	1909	1909	1909	0
216	20230822	165900	72430452	1909	1909	1909	1909	0
217	20230822	165800	72430452	1909	1909	1909	1909	0
218	20230822	165700	72430452	1909	1909	1909	1909	0
219	20230822	165600	72430452	1909	1909	1909	1909	0
220	20230822	165500	72430452	1909	1909	1909	1909	0
221	20230822	165400	72430452	1909	1909	1909	1909	0
222	20230822	165300	72430452	1909	1909	1909	1909	0
223	20230822	165200	72430452	1909	1909	1909	1909	0
224	20230822	165100	72430452	1909	1909	1909	1909	0
225	20230822	165000	72430452	1909	1909	1909	1909	0
226	20230822	164900	72430452	1909	1909	1909	1909	0
227	20230822	164800	72430452	1909	1909	1909	1909	0
228	20230822	164700	72430452	1909	1909	1909	1909	0
229	20230822	164600	72430452	1909	1909	1909	1909	0
230	20230822	164500	72430452	1909	1909	1909	1909	0
231	20230822	164400	72430452	1909	1909	1909	1909	0
232	20230822	164300	72430452	1909	1909	1909	1909	0
233	20230822	164200	72430452	1909	1909	1909	1909	0
234	20230822	164100	72430452	1909	1909	1909	1909	0
235	20230822	164000	72430452	1909	1909	1909	1909	0
236	20230822	163900	72430452	1909	1909	1909	1909	0
237	20230822	163800	72430452	1909	1909	1909	1909	0
238	20230822	163700	72430452	1909	1909	1909	1909	0
239	20230822	163600	72430452	1909	1909	1909	1909	0
240	20230822	163500	72430452	1909	1909	1909	1909	0
241	20230822	163400	72430452	1909	1909	1909	1909	0
242	20230822	163300	72430452	1909	1909	1909	1909	119
243	20230822	163200	72430452	1909	1909	1909	1909	0
244	20230822	163100	72430452	1909	1909	1909	1909	0
245	20230822	163000	72430452	1909	1909	1909	1909	0
246	20230822	162900	72430452	1909	1909	1909	1909	0
247	20230822	162800	72430452	1909	1909	1909	1909	0
248	20230822	162700	72430452	1909	1909	1909	1909	0
249	20230822	162600	72430452	1909	1909	1909	1909	0
250	20230822	162500	72430452	1909	1909	1909	1909	0
251	20230822	162400	72430452	1909	1909	1909	1909	0
252	20230822	162300	72430452	1909	1909	1909	1909	0
253	20230822	162200	72430452	1909	1909	1909	1909	0
254	20230822	162100	72430452	1909	1909	1909	1909	0
255	20230822	162000	72430452	1909	1909	1909	1909	0
256	20230822	161900	72430452	1909	1909	1909	1909	0
257	20230822	161800	72430452	1909	1909	1909	1909	0
258	20230822	161700	72430452	1909	1909	1909	1909	0
259	20230822	161600	72430452	1909	1909	1909	1909	0
260	20230822	161500	72430452	1909	1909	1909	1909	0
261	20230822	161400	72430452	1909	1909	1909	1909	0
262	20230822	161300	72430452	1909	1909	1909	1909	0
263	20230822	161200	72430452	1909	1909	1909	1909	0
264	20230822	161100	72430452	1909	1909	1909	1909	0
265	20230822	161000	72430452	1909	1909	1909	1909	0
266	20230822	160900	72430452	1909	1909	1909	1909	0
267	20230822	160800	72430452	1909	1909	1909	1909	0
268	20230822	160700	72430452	1909	1909	1909	1909	0
269	20230822	160600	72430452	1909	1909	1909	1909	0
270	20230822	160500	72430452	1909	1909	1909	1909	0
271	20230822	160400	72430452	1909	1909	1909	1909	0
272	20230822	160300	72430452	1909	1909	1909	1909	119
273	20230822	160200	72430452	1909	1909	1909	1909	0
274	20230822	160100	72430452	1909	1909	1909	1909	0
275	20230822	160000	72430452	1909	1909	1909	1909	0
276	20230822	155900	72430452	1909	1909	1909	1909	0
277	20230822	155800	72430452	1909	1909	1909	1909	0
278	20230822	155700	72430452	1909	1909	1909	1909	0
279	20230822	155600	72430452	1909	1909	1909	1909	0
280	20230822	155500	72430452	1909	1909	1909	1909	0
281	20230822	155400	72430452	1909	1909	1909	1909	0
282	20230822	155300	72430452	1909	1909	1909	1909	0
283	20230822	155200	72430452	1909	1909	1909	1909	0
284	20230822	155100	72430452	1909	1909	1909	1909	0
285	20230822	155000	72430452	1909	1909	1909	1909	0
286	20230822	154900	72430452	1909	1909	1909	1909	0
287	20230822	154800	72430452	1909	1909	1909	1909	0
288	20230822	154700	72430452	1909	1909	1909	1909	0
289	20230822	154600	72430452	1909	1909	1909	1909	0
290	20230822	154500	72430452	1909	1909	1909	1909	0
291	20230822	154400	72430452	1909	1909	1909	1909	0
292	20230822	154300	72430452	1909	1909	1909	1909	0
293	20230822	154200	72430452	1909	1909	1909	1909	0
294	20230822	154100	72430452	1909	1909	1909	1909	0
295	20230822	154000	72430452	1909	1909	1909	1909	0
296	20230822	153900	72430452	1909	1909	1909	1909	0
297	20230822	153800	72430452	1909	1909	1909	1909	0
298	20230822	153700	72430452	1909	1909	1909	1909	0
299	20230822	153600	72430452	1909	1909	1909	1909	0
300	20230822	153500	72430452	1909	1909	1909	1909	0
301	20230822	153400	72430452	1909	1909	1909	1909	0
302	20230822	153300	72430452	1909	1909	1909	1909	119
303	20230822	153200	72430452	1909	1909	1909	1909	0
304	20230822	153100	72430452	1909	1909	1909	1909	0
305	20230822	153000	72430452	1909	1909	1909	1909	119
306	20230822	152900	72203281	1899	1899	1899	1899	0
307	20230822	152800	72203281	1899	1899	1899	1899	0
308	20230822	152700	72203281	1899	1899	1899	1899	0
309	20230822	152600	72203281	1899	1899	1899	1899	0
310	20230822	152500	72203281	1899	1899	1899	1899	0
311	20230822	152400	72203281	1899	1899	1899	1899	0
312	20230822	152300	72203281	1899	1899	1899	1899	0
313	20230822	152200	72203281	1899	1899	1899	1899	0
314	20230822	152100	72203281	1899	1899	1899	1899	0
315	20230822	152000	72203281	1899	1899	1899	1899	0
316	20230822	151900	72203281	1899	1896	1899	1896	2
317	20230822	151800	72199486	1889	1889	1889	1889	0
318	20230822	151700	72199486	1889	1889	1889	1889	1
319	20230822	151600	72197597	1899	1899	1899	1899	0
320	20230822	151500	72197597	1899	1899	1899	1899	0
321	20230822	151400	72197597	1899	1899	1899	1899	2
322	20230822	151300	72193799	1899	1899	1899	1899	6
323	20230822	151200	72182405	1899	1897	1899	1895	3
324	20230822	151100	72176714	1899	1898	1899	1898	4
325	20230822	151000	72169121	1889	1898	1898	1889	2
326	20230822	150900	72165334	1888	1898	1898	1888	2
327	20230822	150800	72161548	1889	1892	1892	1889	1192
328	20230822	150700	69909673	1890	1890	1890	1890	4
329	20230822	150600	69902113	1890	1890	1890	1889	215
330	20230822	150500	69495871	1893	1893	1893	1893	0
331	20230822	150400	69495871	1893	1893	1893	1893	0
332	20230822	150300	69495871	1893	1893	1893	1893	0
333	20230822	150200	69495871	1893	1893	1893	1893	1
334	20230822	150100	69493978	1889	1889	1889	1889	0
335	20230822	150000	69493978	1889	1889	1889	1889	0
336	20230822	145900	69493978	1889	1893	1893	1889	2
337	20230822	145800	69490196	1893	1893	1893	1893	0
338	20230822	145700	69490196	1893	1893	1893	1893	1
339	20230822	145600	69488303	1898	1898	1898	1898	0
340	20230822	145500	69488303	1898	1898	1898	1898	0
341	20230822	145400	69488303	1898	1898	1898	1898	1
342	20230822	145300	69486405	1892	1888	1892	1888	976
343	20230822	145200	67639845	1892	1892	1892	1892	0
344	20230822	145100	67639845	1892	1888	1892	1888	3
345	20230822	145000	67634174	1889	1889	1893	1888	12
346	20230822	144900	67611492	1888	1888	1888	1888	0
347	20230822	144800	67611492	1888	1892	1892	1888	51
348	20230822	144700	67515004	1888	1892	1892	1888	51
349	20230822	144600	67418516	1887	1887	1887	1887	0
350	20230822	144500	67418516	1887	1892	1892	1887	3
351	20230822	144400	67412849	1888	1891	1891	1888	1100
352	20230822	144300	65334672	1891	1891	1891	1891	1
353	20230822	144200	65332781	1893	1890	1893	1890	1869
354	20230822	144100	61798499	1888	1888	1888	1888	0
355	20230822	144000	61798499	1888	1889	1889	1888	590
356	20230822	143900	60683990	1889	1889	1889	1889	0
357	20230822	143800	60683990	1889	1889	1889	1889	0
358	20230822	143700	60683990	1889	1889	1889	1889	0
359	20230822	143600	60683990	1889	1889	1889	1889	1
360	20230822	143500	60682101	1892	1892	1892	1892	1
361	20230822	143400	60680209	1888	1888	1888	1888	1
362	20230822	143300	60678321	1888	1890	1890	1888	350
363	20230822	143200	60017133	1894	1894	1894	1894	0
364	20230822	143100	60017133	1894	1894	1894	1894	1
365	20230822	143000	60015239	1894	1894	1894	1894	0
366	20230822	142900	60015239	1894	1894	1894	1894	0
367	20230822	142800	60015239	1894	1894	1894	1894	0
368	20230822	142700	60015239	1894	1894	1894	1894	0
369	20230822	142600	60015239	1894	1894	1894	1894	0
370	20230822	142500	60015239	1894	1894	1894	1894	0
371	20230822	142400	60015239	1894	1894	1894	1894	0
372	20230822	142300	60015239	1894	1894	1894	1894	0
373	20230822	142200	60015239	1894	1894	1894	1894	0
374	20230822	142100	60015239	1894	1894	1894	1894	0
375	20230822	142000	60015239	1894	1894	1894	1894	0
376	20230822	141900	60015239	1894	1894	1894	1894	1
377	20230822	141800	60013345	1889	1889	1889	1889	0
378	20230822	141700	60013345	1889	1889	1889	1889	0
379	20230822	141600	60013345	1889	1889	1889	1889	0
380	20230822	141500	60013345	1889	1889	1889	1889	0
381	20230822	141400	60013345	1889	1889	1889	1889	0
382	20230822	141300	60013345	1889	1889	1889	1889	0
383	20230822	141200	60013345	1889	1889	1889	1889	0
384	20230822	141100	60013345	1889	1891	1891	1889	3197
385	20230822	141000	53971469	1896	1896	1896	1896	1
386	20230822	140900	53969573	1891	1891	1891	1891	0
387	20230822	140800	53969573	1891	1891	1891	1891	0
388	20230822	140700	53969573	1891	1891	1891	1891	0
389	20230822	140600	53969573	1891	1891	1891	1891	0
390	20230822	140500	53969573	1891	1892	1892	1891	100
391	20230822	140400	53780383	1896	1896	1896	1896	0
392	20230822	140300	53780383	1896	1896	1896	1896	0
393	20230822	140200	53780383	1896	1896	1896	1896	0
394	20230822	140100	53780383	1896	1896	1896	1896	0
395	20230822	140000	53780383	1896	1896	1896	1896	0
396	20230822	135900	53780383	1896	1896	1896	1896	0
397	20230822	135800	53780383	1896	1896	1896	1896	0
398	20230822	135700	53780383	1896	1896	1896	1896	0
399	20230822	135600	53780383	1896	1896	1896	1896	0
400	20230822	135500	53780383	1896	1896	1896	1896	0
401	20230822	135400	53780383	1896	1896	1896	1896	0
402	20230822	135300	53780383	1896	1896	1896	1896	0
403	20230822	135200	53780383	1896	1896	1896	1896	0
404	20230822	135100	53780383	1896	1896	1896	1896	0
405	20230822	135000	53780383	1896	1896	1896	1896	0
406	20230822	134900	53780383	1896	1896	1896	1896	0
407	20230822	134800	53780383	1896	1896	1896	1896	20
408	20230822	134700	53742463	1896	1896	1896	1896	0
409	20230822	134600	53742463	1896	1896	1896	1896	0
410	20230822	134500	53742463	1896	1896	1896	1896	0
411	20230822	134400	53742463	1896	1896	1896	1896	500
412	20230822	134300	52794463	1896	1896	1896	1896	0
413	20230822	134200	52794463	1896	1896	1896	1896	100
414	20230822	134100	52604863	1896	1896	1896	1896	0
415	20230822	134000	52604863	1896	1896	1896	1896	0
416	20230822	133900	52604863	1896	1896	1896	1896	1
417	20230822	133800	52602967	1891	1891	1891	1891	0
418	20230822	133700	52602967	1891	1891	1891	1891	0
419	20230822	133600	52602967	1891	1891	1891	1891	0
420	20230822	133500	52602967	1891	1891	1891	1891	0
421	20230822	133400	52602967	1891	1891	1891	1891	0
422	20230822	133300	52602967	1891	1891	1891	1891	10
423	20230822	133200	52584057	1895	1895	1895	1895	0
424	20230822	133100	52584057	1895	1895	1895	1895	0
425	20230822	133000	52584057	1895	1895	1895	1895	102
426	20230822	132900	52390767	1895	1894	1895	1894	11
427	20230822	132800	52369932	1895	1895	1895	1895	0
428	20230822	132700	52369932	1895	1895	1895	1895	1
429	20230822	132600	52368037	1895	1895	1895	1895	0
430	20230822	132500	52368037	1895	1895	1895	1895	11
431	20230822	132400	52347192	1896	1896	1896	1896	0
432	20230822	132300	52347192	1896	1896	1896	1896	1
433	20230822	132200	52345296	1895	1895	1895	1895	500
434	20230822	132100	51397796	1896	1891	1896	1891	1721
435	20230822	132000	48140221	1889	1889	1889	1889	0
436	20230822	131900	48140221	1889	1890	1890	1889	501
437	20230822	131800	47193625	1896	1896	1896	1896	0
438	20230822	131700	47193625	1896	1896	1896	1896	1
439	20230822	131600	47191729	1889	1893	1893	1889	3402
440	20230822	131500	40759527	1893	1893	1893	1893	0
441	20230822	131400	40759527	1893	1897	1897	1893	3100
442	20230822	131300	34889577	1897	1900	1900	1897	1900
443	20230822	131200	31284175	1900	1900	1900	1900	0
444	20230822	131100	31284175	1900	1900	1900	1900	19
445	20230822	131000	31248075	1900	1902	1902	1900	20
446	20230822	130900	31210071	1906	1905	1906	1905	524
447	20230822	130800	30211347	1906	1906	1906	1906	0
448	20230822	130700	30211347	1906	1906	1906	1906	0
449	20230822	130600	30211347	1906	1906	1906	1906	0
450	20230822	130500	30211347	1906	1906	1906	1906	0
451	20230822	130400	30211347	1906	1906	1906	1906	0
452	20230822	130300	30211347	1906	1906	1906	1906	0
453	20230822	130200	30211347	1906	1906	1906	1906	0
454	20230822	130100	30211347	1906	1906	1906	1906	0
455	20230822	130000	30211347	1906	1906	1906	1906	1
456	20230822	125900	30209441	1902	1902	1902	1902	0
457	20230822	125800	30209441	1902	1904	1904	1902	1763
458	20230822	125700	26855723	1908	1908	1908	1908	0
459	20230822	125600	26855723	1908	1908	1908	1908	0
460	20230822	125500	26855723	1908	1908	1908	1908	0
461	20230822	125400	26855723	1908	1908	1908	1908	0
462	20230822	125300	26855723	1908	1908	1908	1908	0
463	20230822	125200	26855723	1908	1908	1908	1908	0
464	20230822	125100	26855723	1908	1908	1908	1908	0
465	20230822	125000	26855723	1908	1908	1908	1908	0
466	20230822	124900	26855723	1908	1908	1908	1908	0
467	20230822	124800	26855723	1908	1908	1908	1908	0
468	20230822	124700	26855723	1908	1908	1908	1908	0
469	20230822	124600	26855723	1908	1908	1908	1908	0
470	20230822	124500	26855723	1908	1908	1908	1908	0
471	20230822	124400	26855723	1908	1908	1908	1908	0
472	20230822	124300	26855723	1908	1908	1908	1908	0
473	20230822	124200	26855723	1908	1908	1908	1908	0
474	20230822	124100	26855723	1908	1908	1908	1908	0
475	20230822	124000	26855723	1908	1908	1908	1908	0
476	20230822	123900	26855723	1908	1908	1908	1908	0
477	20230822	123800	26855723	1908	1908	1908	1908	0
478	20230822	123700	26855723	1908	1907	1908	1907	22
479	20230822	123600	26813768	1907	1907	1907	1907	147
480	20230822	123500	26533439	1909	1909	1909	1909	0
481	20230822	123400	26533439	1909	1909	1909	1909	0
482	20230822	123300	26533439	1909	1909	1909	1909	0
483	20230822	123200	26533439	1909	1909	1909	1909	0
484	20230822	123100	26533439	1909	1909	1909	1909	0
485	20230822	123000	26533439	1909	1909	1909	1909	0
486	20230822	122900	26533439	1909	1909	1909	1909	0
487	20230822	122800	26533439	1909	1909	1909	1909	0
488	20230822	122700	26533439	1909	1909	1909	1909	0
489	20230822	122600	26533439	1909	1909	1909	1909	0
490	20230822	122500	26533439	1909	1909	1909	1909	0
491	20230822	122400	26533439	1909	1909	1909	1909	0
492	20230822	122300	26533439	1909	1909	1909	1909	0
493	20230822	122200	26533439	1909	1909	1909	1909	0
494	20230822	122100	26533439	1909	1909	1909	1909	0
495	20230822	122000	26533439	1909	1909	1909	1909	0
496	20230822	121900	26533439	1909	1909	1909	1909	0
497	20230822	121800	26533439	1909	1909	1909	1909	0
498	20230822	121700	26533439	1909	1907	1909	1907	81
499	20230822	121600	26378952	1907	1907	1907	1907	0
500	20230822	121500	26378952	1907	1907	1907	1907	0
501	20230822	121400	26378952	1907	1907	1907	1907	0
502	20230822	121300	26378952	1907	1907	1907	1907	0
503	20230822	121200	26378952	1907	1907	1907	1907	0
504	20230822	121100	26378952	1907	1907	1907	1907	0
505	20230822	121000	26378952	1907	1907	1907	1907	0
506	20230822	120900	26378952	1907	1907	1907	1907	30
507	20230822	120800	26321742	1909	1909	1909	1909	0
508	20230822	120700	26321742	1909	1909	1909	1909	0
509	20230822	120600	26321742	1909	1909	1909	1909	0
510	20230822	120500	26321742	1909	1909	1909	1909	0
511	20230822	120400	26321742	1909	1909	1909	1909	0
512	20230822	120300	26321742	1909	1909	1909	1909	0
513	20230822	120200	26321742	1909	1909	1909	1909	0
514	20230822	120100	26321742	1909	1909	1909	1909	0
515	20230822	120000	26321742	1909	1909	1909	1909	0
516	20230822	115900	26321742	1909	1909	1909	1909	0
517	20230822	115800	26321742	1909	1909	1909	1909	0
518	20230822	115700	26321742	1909	1909	1909	1909	0
519	20230822	115600	26321742	1909	1909	1909	1909	0
520	20230822	115500	26321742	1909	1909	1909	1909	0
521	20230822	115400	26321742	1909	1909	1909	1909	0
522	20230822	115300	26321742	1909	1909	1909	1909	0
523	20230822	115200	26321742	1909	1909	1909	1909	0
524	20230822	115100	26321742	1909	1909	1909	1909	0
525	20230822	115000	26321742	1909	1909	1909	1909	0
526	20230822	114900	26321742	1909	1909	1909	1909	0
527	20230822	114800	26321742	1909	1909	1909	1909	0
528	20230822	114700	26321742	1909	1909	1909	1909	0
529	20230822	114600	26321742	1909	1909	1909	1909	0
530	20230822	114500	26321742	1909	1909	1909	1909	0
531	20230822	114400	26321742	1909	1909	1909	1909	0
532	20230822	114300	26321742	1909	1909	1909	1909	0
533	20230822	114200	26321742	1909	1909	1909	1909	0
534	20230822	114100	26321742	1909	1908	1909	1908	78
535	20230822	114000	26172917	1907	1907	1907	1907	147
536	20230822	113900	25892588	1907	1907	1907	1907	0
537	20230822	113800	25892588	1907	1907	1907	1907	0
538	20230822	113700	25892588	1907	1907	1907	1907	0
539	20230822	113600	25892588	1907	1907	1907	1907	2
540	20230822	113500	25888774	1905	1906	1906	1905	4
541	20230822	113400	25881151	1905	1906	1906	1905	2
542	20230822	113300	25877340	1905	1905	1905	1905	0
543	20230822	113200	25877340	1905	1905	1905	1905	0
544	20230822	113100	25877340	1905	1905	1905	1905	0
545	20230822	113000	25877340	1905	1905	1905	1905	0
546	20230822	112900	25877340	1905	1905	1905	1905	0
547	20230822	112800	25877340	1905	1905	1905	1905	50
548	20230822	112700	25782090	1908	1908	1908	1908	1
549	20230822	112600	25780182	1896	1896	1896	1896	0
550	20230822	112500	25780182	1896	1896	1896	1896	0
551	20230822	112400	25780182	1896	1905	1905	1891	3612
552	20230822	112300	18926976	1908	1908	1908	1908	0
553	20230822	112200	18926976	1908	1908	1908	1908	0
554	20230822	112100	18926976	1908	1908	1908	1908	0
555	20230822	112000	18926976	1908	1908	1908	1908	0
556	20230822	111900	18926976	1908	1908	1908	1908	2
557	20230822	111800	18923160	1907	1907	1907	1907	0
558	20230822	111700	18923160	1907	1907	1907	1907	0
559	20230822	111600	18923160	1907	1907	1907	1907	0
560	20230822	111500	18923160	1907	1907	1907	1907	0
561	20230822	111400	18923160	1907	1907	1907	1907	0
562	20230822	111300	18923160	1907	1907	1907	1907	0
563	20230822	111200	18923160	1907	1907	1907	1907	0
564	20230822	111100	18923160	1907	1907	1907	1907	0
565	20230822	111000	18923160	1907	1907	1907	1907	0
566	20230822	110900	18923160	1907	1907	1907	1907	0
567	20230822	110800	18923160	1907	1907	1907	1907	0
568	20230822	110700	18923160	1907	1907	1907	1907	0
569	20230822	110600	18923160	1907	1907	1907	1907	0
570	20230822	110500	18923160	1907	1907	1907	1907	0
571	20230822	110400	18923160	1907	1907	1907	1907	0
572	20230822	110300	18923160	1907	1907	1907	1907	0
573	20230822	110200	18923160	1907	1903	1907	1903	44
574	20230822	110100	18839415	1907	1907	1907	1907	0
575	20230822	110000	18839415	1907	1907	1907	1907	0
576	20230822	105900	18839415	1907	1907	1907	1907	0
577	20230822	105800	18839415	1907	1907	1907	1907	0
578	20230822	105700	18839415	1907	1907	1907	1907	0
579	20230822	105600	18839415	1907	1907	1907	1907	0
580	20230822	105500	18839415	1907	1907	1907	1907	0
581	20230822	105400	18839415	1907	1907	1907	1907	0
582	20230822	105300	18839415	1907	1907	1907	1907	0
583	20230822	105200	18839415	1907	1907	1907	1907	0
584	20230822	105100	18839415	1907	1907	1907	1907	0
585	20230822	105000	18839415	1907	1907	1907	1907	0
586	20230822	104900	18839415	1907	1907	1907	1907	0
587	20230822	104800	18839415	1907	1907	1907	1907	0
588	20230822	104700	18839415	1907	1907	1907	1907	0
589	20230822	104600	18839415	1907	1907	1907	1907	0
590	20230822	104500	18839415	1907	1907	1907	1907	0
591	20230822	104400	18839415	1907	1907	1907	1907	0
592	20230822	104300	18839415	1907	1907	1907	1907	0
593	20230822	104200	18839415	1907	1907	1907	1907	0
594	20230822	104100	18839415	1907	1907	1907	1907	0
595	20230822	104000	18839415	1907	1907	1907	1907	0
596	20230822	103900	18839415	1907	1907	1907	1907	0
597	20230822	103800	18839415	1907	1907	1907	1907	50
598	20230822	103700	18744065	1908	1908	1908	1908	0
599	20230822	103600	18744065	1908	1908	1908	1908	2
600	20230822	103500	18740249	1908	1908	1908	1908	0
601	20230822	103400	18740249	1908	1908	1908	1908	0
602	20230822	103300	18740249	1908	1908	1908	1908	0
603	20230822	103200	18740249	1908	1908	1908	1908	0
604	20230822	103100	18740249	1908	1908	1908	1908	0
605	20230822	103000	18740249	1908	1908	1908	1908	0
606	20230822	102900	18740249	1908	1908	1908	1908	0
607	20230822	102800	18740249	1908	1908	1908	1908	10
608	20230822	102700	18721169	1908	1908	1908	1908	0
609	20230822	102600	18721169	1908	1908	1908	1908	0
610	20230822	102500	18721169	1908	1908	1908	1908	0
611	20230822	102400	18721169	1908	1908	1908	1908	0
612	20230822	102300	18721169	1908	1908	1908	1908	0
613	20230822	102200	18721169	1908	1908	1908	1908	0
614	20230822	102100	18721169	1908	1908	1908	1908	0
615	20230822	102000	18721169	1908	1908	1908	1908	0
616	20230822	101900	18721169	1908	1908	1908	1908	0
617	20230822	101800	18721169	1908	1908	1908	1908	4
618	20230822	101700	18713537	1909	1908	1909	1908	6
619	20230822	101600	18702085	1903	1903	1903	1903	0
620	20230822	101500	18702085	1903	1903	1903	1903	0
621	20230822	101400	18702085	1903	1904	1904	1903	1476
622	20230822	101300	15893245	1905	1905	1905	1905	0
623	20230822	101200	15893245	1905	1905	1905	1905	0
624	20230822	101100	15893245	1905	1905	1905	1905	0
625	20230822	101000	15893245	1905	1905	1905	1905	10
626	20230822	100900	15874195	1905	1905	1905	1905	0
627	20230822	100800	15874195	1905	1905	1905	1905	0
628	20230822	100700	15874195	1905	1905	1905	1905	0
629	20230822	100600	15874195	1905	1905	1905	1905	0
630	20230822	100500	15874195	1905	1905	1905	1905	0
631	20230822	100400	15874195	1905	1905	1905	1905	0
632	20230822	100300	15874195	1905	1905	1905	1905	1
633	20230822	100200	15872290	1909	1909	1909	1909	0
634	20230822	100100	15872290	1909	1909	1909	1909	0
635	20230822	100000	15872290	1909	1909	1909	1909	0
636	20230822	095900	15872290	1909	1909	1909	1909	0
637	20230822	095800	15872290	1909	1909	1909	1909	0
638	20230822	095700	15872290	1909	1909	1909	1909	100
639	20230822	095600	15681390	1912	1912	1912	1912	0
640	20230822	095500	15681390	1912	1912	1912	1912	0
641	20230822	095400	15681390	1912	1912	1912	1912	0
642	20230822	095300	15681390	1912	1912	1912	1912	0
643	20230822	095200	15681390	1912	1912	1912	1912	0
644	20230822	095100	15681390	1912	1912	1912	1912	0
645	20230822	095000	15681390	1912	1912	1912	1912	0
646	20230822	094900	15681390	1912	1912	1912	1912	0
647	20230822	094800	15681390	1912	1912	1912	1912	0
648	20230822	094700	15681390	1912	1912	1912	1912	0
649	20230822	094600	15681390	1912	1912	1912	1912	0
650	20230822	094500	15681390	1912	1912	1912	1912	0
651	20230822	094400	15681390	1912	1912	1912	1912	0
652	20230822	094300	15681390	1912	1912	1912	1912	0
653	20230822	094200	15681390	1912	1912	1912	1912	0
654	20230822	094100	15681390	1912	1912	1912	1912	0
655	20230822	094000	15681390	1912	1912	1912	1912	0
656	20230822	093900	15681390	1912	1912	1912	1912	0
657	20230822	093800	15681390	1912	1900	1912	1900	16
658	20230822	093700	15650939	1898	1896	1898	1896	22
659	20230822	093600	15609225	1896	1896	1896	1896	1
660	20230822	093500	15607329	1896	1896	1896	1896	1
661	20230822	093400	15605433	1893	1893	1893	1893	0
662	20230822	093300	15605433	1893	1893	1893	1893	15
663	20230822	093200	15577038	1896	1896	1896	1896	1
664	20230822	093100	15575142	1896	1896	1896	1896	500
665	20230822	093000	14627142	1896	1896	1896	1896	419
666	20230822	092900	13832718	1897	1897	1897	1897	717
667	20230822	092800	12472569	1893	1893	1893	1893	0
668	20230822	092700	12472569	1893	1895	1895	1893	704
669	20230822	092600	11138491	1896	1898	1898	1896	502
670	20230822	092500	10186449	1897	1897	1897	1897	0
671	20230822	092400	10186449	1897	1897	1897	1897	0
672	20230822	092300	10186449	1897	1897	1897	1897	0
673	20230822	092200	10186449	1897	1898	1898	1897	67
674	20230822	092100	10059329	1899	1899	1899	1899	0
675	20230822	092000	10059329	1899	1899	1899	1899	0
676	20230822	091900	10059329	1899	1899	1899	1899	38
677	20230822	091800	9987167	1898	1898	1898	1898	0
678	20230822	091700	9987167	1898	1898	1898	1898	0
679	20230822	091600	9987167	1898	1898	1898	1898	0
680	20230822	091500	9987167	1898	1898	1898	1898	0
681	20230822	091400	9987167	1898	1898	1898	1898	0
682	20230822	091300	9987167	1898	1898	1898	1898	0
683	20230822	091200	9987167	1898	1898	1898	1898	0
684	20230822	091100	9987167	1898	1898	1898	1898	0
685	20230822	091000	9987167	1898	1903	1903	1898	1192
686	20230822	090900	7721732	1904	1904	1904	1904	1
687	20230822	090800	7719828	1909	1909	1909	1909	0
688	20230822	090700	7719828	1909	1909	1909	1909	2
689	20230822	090600	7716010	1903	1903	1903	1903	0
690	20230822	090500	7716010	1903	1904	1908	1903	29
691	20230822	090400	7660817	1908	1913	1913	1908	97
692	20230822	090300	7475491	1917	1917	1917	1917	0
693	20230822	090200	7475491	1917	1917	1917	1917	1950
694	20230822	090100	3737341	1919	1908	1919	1908	412
695	20230822	090000	2947594	1898	1898	1898	1898	1553