KissMeData/222420/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201400	252430575	1900	1900	1900	1900	723
3	20230810	201300	252430575	1900	1900	1900	1900	0
4	20230810	201200	252430575	1900	1900	1900	1900	0
5	20230810	201100	252430575	1900	1900	1900	1900	0
6	20230810	201000	252430575	1900	1900	1900	1900	0
7	20230810	200900	252430575	1900	1900	1900	1900	0
8	20230810	200800	252430575	1900	1900	1900	1900	0
9	20230810	200700	252430575	1900	1900	1900	1900	0
10	20230810	200600	252430575	1900	1900	1900	1900	0
11	20230810	200500	252430575	1900	1900	1900	1900	0
12	20230810	200400	252430575	1900	1900	1900	1900	0
13	20230810	200300	252430575	1900	1900	1900	1900	0
14	20230810	200200	252430575	1900	1900	1900	1900	0
15	20230810	200100	252430575	1900	1900	1900	1900	0
16	20230810	200000	252430575	1900	1900	1900	1900	0
17	20230810	195900	252430575	1900	1900	1900	1900	0
18	20230810	195800	252430575	1900	1900	1900	1900	0
19	20230810	195700	252430575	1900	1900	1900	1900	0
20	20230810	195600	252430575	1900	1900	1900	1900	0
21	20230810	195500	252430575	1900	1900	1900	1900	0
22	20230810	195400	252430575	1900	1900	1900	1900	0
23	20230810	195300	252430575	1900	1900	1900	1900	0
24	20230810	195200	252430575	1900	1900	1900	1900	0
25	20230810	195100	252430575	1900	1900	1900	1900	0
26	20230810	195000	252430575	1900	1900	1900	1900	0
27	20230810	194900	252430575	1900	1900	1900	1900	0
28	20230810	194800	252430575	1900	1900	1900	1900	0
29	20230810	194700	252430575	1900	1900	1900	1900	0
30	20230810	194600	252430575	1900	1900	1900	1900	0
31	20230810	194500	252430575	1900	1900	1900	1900	0
32	20230810	194400	252430575	1900	1900	1900	1900	723
33	20230810	194300	252430575	1900	1900	1900	1900	0
34	20230810	194200	252430575	1900	1900	1900	1900	0
35	20230810	194100	252430575	1900	1900	1900	1900	0
36	20230810	194000	252430575	1900	1900	1900	1900	0
37	20230810	193900	252430575	1900	1900	1900	1900	0
38	20230810	193800	252430575	1900	1900	1900	1900	0
39	20230810	193700	252430575	1900	1900	1900	1900	0
40	20230810	193600	252430575	1900	1900	1900	1900	0
41	20230810	193500	252430575	1900	1900	1900	1900	0
42	20230810	193400	252430575	1900	1900	1900	1900	0
43	20230810	193300	252430575	1900	1900	1900	1900	0
44	20230810	193200	252430575	1900	1900	1900	1900	0
45	20230810	193100	252430575	1900	1900	1900	1900	0
46	20230810	193000	252430575	1900	1900	1900	1900	0
47	20230810	192900	252430575	1900	1900	1900	1900	0
48	20230810	192800	252430575	1900	1900	1900	1900	0
49	20230810	192700	252430575	1900	1900	1900	1900	0
50	20230810	192600	252430575	1900	1900	1900	1900	0
51	20230810	192500	252430575	1900	1900	1900	1900	0
52	20230810	192400	252430575	1900	1900	1900	1900	0
53	20230810	192300	252430575	1900	1900	1900	1900	0
54	20230810	192200	252430575	1900	1900	1900	1900	0
55	20230810	192100	252430575	1900	1900	1900	1900	0
56	20230810	192000	252430575	1900	1900	1900	1900	0
57	20230810	191900	252430575	1900	1900	1900	1900	0
58	20230810	191800	252430575	1900	1900	1900	1900	0
59	20230810	191700	252430575	1900	1900	1900	1900	0
60	20230810	191600	252430575	1900	1900	1900	1900	0
61	20230810	191500	252430575	1900	1900	1900	1900	0
62	20230810	191400	252430575	1900	1900	1900	1900	723
63	20230810	191300	252430575	1900	1900	1900	1900	0
64	20230810	191200	252430575	1900	1900	1900	1900	0
65	20230810	191100	252430575	1900	1900	1900	1900	0
66	20230810	191000	252430575	1900	1900	1900	1900	0
67	20230810	190900	252430575	1900	1900	1900	1900	0
68	20230810	190800	252430575	1900	1900	1900	1900	0
69	20230810	190700	252430575	1900	1900	1900	1900	0
70	20230810	190600	252430575	1900	1900	1900	1900	0
71	20230810	190500	252430575	1900	1900	1900	1900	0
72	20230810	190400	252430575	1900	1900	1900	1900	0
73	20230810	190300	252430575	1900	1900	1900	1900	0
74	20230810	190200	252430575	1900	1900	1900	1900	0
75	20230810	190100	252430575	1900	1900	1900	1900	0
76	20230810	190000	252430575	1900	1900	1900	1900	0
77	20230810	185900	252430575	1900	1900	1900	1900	0
78	20230810	185800	252430575	1900	1900	1900	1900	0
79	20230810	185700	252430575	1900	1900	1900	1900	0
80	20230810	185600	252430575	1900	1900	1900	1900	0
81	20230810	185500	252430575	1900	1900	1900	1900	0
82	20230810	185400	252430575	1900	1900	1900	1900	0
83	20230810	185300	252430575	1900	1900	1900	1900	0
84	20230810	185200	252430575	1900	1900	1900	1900	0
85	20230810	185100	252430575	1900	1900	1900	1900	0
86	20230810	185000	252430575	1900	1900	1900	1900	0
87	20230810	184900	252430575	1900	1900	1900	1900	0
88	20230810	184800	252430575	1900	1900	1900	1900	0
89	20230810	184700	252430575	1900	1900	1900	1900	0
90	20230810	184600	252430575	1900	1900	1900	1900	0
91	20230810	184500	252430575	1900	1900	1900	1900	0
92	20230810	184400	252430575	1900	1900	1900	1900	723
93	20230810	184300	252430575	1900	1900	1900	1900	0
94	20230810	184200	252430575	1900	1900	1900	1900	0
95	20230810	184100	252430575	1900	1900	1900	1900	0
96	20230810	184000	252430575	1900	1900	1900	1900	0
97	20230810	183900	252430575	1900	1900	1900	1900	0
98	20230810	183800	252430575	1900	1900	1900	1900	0
99	20230810	183700	252430575	1900	1900	1900	1900	0
100	20230810	183600	252430575	1900	1900	1900	1900	0
101	20230810	183500	252430575	1900	1900	1900	1900	0
102	20230810	183400	252430575	1900	1900	1900	1900	0
103	20230810	183300	252430575	1900	1900	1900	1900	0
104	20230810	183200	252430575	1900	1900	1900	1900	0
105	20230810	183100	252430575	1900	1900	1900	1900	0
106	20230810	183000	252430575	1900	1900	1900	1900	0
107	20230810	182900	252430575	1900	1900	1900	1900	0
108	20230810	182800	252430575	1900	1900	1900	1900	0
109	20230810	182700	252430575	1900	1900	1900	1900	0
110	20230810	182600	252430575	1900	1900	1900	1900	0
111	20230810	182500	252430575	1900	1900	1900	1900	0
112	20230810	182400	252430575	1900	1900	1900	1900	0
113	20230810	182300	252430575	1900	1900	1900	1900	0
114	20230810	182200	252430575	1900	1900	1900	1900	0
115	20230810	182100	252430575	1900	1900	1900	1900	0
116	20230810	182000	252430575	1900	1900	1900	1900	0
117	20230810	181900	252430575	1900	1900	1900	1900	0
118	20230810	181800	252430575	1900	1900	1900	1900	0
119	20230810	181700	252430575	1900	1900	1900	1900	0
120	20230810	181600	252430575	1900	1900	1900	1900	0
121	20230810	181500	252430575	1900	1900	1900	1900	0
122	20230810	181400	252430575	1900	1900	1900	1900	723
123	20230810	181300	252430575	1900	1900	1900	1900	0
124	20230810	181200	252430575	1900	1900	1900	1900	0
125	20230810	181100	252430575	1900	1900	1900	1900	0
126	20230810	181000	252430575	1900	1900	1900	1900	0
127	20230810	180900	252430575	1900	1900	1900	1900	0
128	20230810	180800	252430575	1900	1900	1900	1900	0
129	20230810	180700	252430575	1900	1900	1900	1900	0
130	20230810	180600	252430575	1900	1900	1900	1900	0
131	20230810	180500	252430575	1900	1900	1900	1900	0
132	20230810	180400	252430575	1900	1900	1900	1900	0
133	20230810	180300	252430575	1900	1900	1900	1900	0
134	20230810	180200	252430575	1900	1900	1900	1900	0
135	20230810	180100	252430575	1900	1900	1900	1900	0
136	20230810	180000	252430575	1900	1900	1900	1900	0
137	20230810	175900	252430575	1900	1900	1900	1900	0
138	20230810	175800	252430575	1900	1900	1900	1900	0
139	20230810	175700	252430575	1900	1900	1900	1900	0
140	20230810	175600	252430575	1900	1900	1900	1900	0
141	20230810	175500	252430575	1900	1900	1900	1900	0
142	20230810	175400	252430575	1900	1900	1900	1900	0
143	20230810	175300	252430575	1900	1900	1900	1900	0
144	20230810	175200	252430575	1900	1900	1900	1900	0
145	20230810	175100	252430575	1900	1900	1900	1900	0
146	20230810	175000	252430575	1900	1900	1900	1900	0
147	20230810	174900	252430575	1900	1900	1900	1900	0
148	20230810	174800	252430575	1900	1900	1900	1900	0
149	20230810	174700	252430575	1900	1900	1900	1900	0
150	20230810	174600	252430575	1900	1900	1900	1900	0
151	20230810	174500	252430575	1900	1900	1900	1900	0
152	20230810	174400	252430575	1900	1900	1900	1900	723
153	20230810	174300	252430575	1900	1900	1900	1900	0
154	20230810	174200	252430575	1900	1900	1900	1900	0
155	20230810	174100	252430575	1900	1900	1900	1900	0
156	20230810	174000	252430575	1900	1900	1900	1900	0
157	20230810	173900	252430575	1900	1900	1900	1900	0
158	20230810	173800	252430575	1900	1900	1900	1900	0
159	20230810	173700	252430575	1900	1900	1900	1900	0
160	20230810	173600	252430575	1900	1900	1900	1900	0
161	20230810	173500	252430575	1900	1900	1900	1900	0
162	20230810	173400	252430575	1900	1900	1900	1900	0
163	20230810	173300	252430575	1900	1900	1900	1900	0
164	20230810	173200	252430575	1900	1900	1900	1900	0
165	20230810	173100	252430575	1900	1900	1900	1900	0
166	20230810	173000	252430575	1900	1900	1900	1900	0
167	20230810	172900	252430575	1900	1900	1900	1900	0
168	20230810	172800	252430575	1900	1900	1900	1900	0
169	20230810	172700	252430575	1900	1900	1900	1900	0
170	20230810	172600	252430575	1900	1900	1900	1900	0
171	20230810	172500	252430575	1900	1900	1900	1900	0
172	20230810	172400	252430575	1900	1900	1900	1900	0
173	20230810	172300	252430575	1900	1900	1900	1900	0
174	20230810	172200	252430575	1900	1900	1900	1900	0
175	20230810	172100	252430575	1900	1900	1900	1900	0
176	20230810	172000	252430575	1900	1900	1900	1900	0
177	20230810	171900	252430575	1900	1900	1900	1900	0
178	20230810	171800	252430575	1900	1900	1900	1900	0
179	20230810	171700	252430575	1900	1900	1900	1900	0
180	20230810	171600	252430575	1900	1900	1900	1900	0
181	20230810	171500	252430575	1900	1900	1900	1900	0
182	20230810	171400	252430575	1900	1900	1900	1900	723
183	20230810	171300	252430575	1900	1900	1900	1900	0
184	20230810	171200	252430575	1900	1900	1900	1900	0
185	20230810	171100	252430575	1900	1900	1900	1900	0
186	20230810	171000	252430575	1900	1900	1900	1900	0
187	20230810	170900	252430575	1900	1900	1900	1900	0
188	20230810	170800	252430575	1900	1900	1900	1900	0
189	20230810	170700	252430575	1900	1900	1900	1900	0
190	20230810	170600	252430575	1900	1900	1900	1900	0
191	20230810	170500	252430575	1900	1900	1900	1900	0
192	20230810	170400	252430575	1900	1900	1900	1900	0
193	20230810	170300	252430575	1900	1900	1900	1900	0
194	20230810	170200	252430575	1900	1900	1900	1900	0
195	20230810	170100	252430575	1900	1900	1900	1900	0
196	20230810	170000	252430575	1900	1900	1900	1900	0
197	20230810	165900	252430575	1900	1900	1900	1900	0
198	20230810	165800	252430575	1900	1900	1900	1900	0
199	20230810	165700	252430575	1900	1900	1900	1900	0
200	20230810	165600	252430575	1900	1900	1900	1900	0
201	20230810	165500	252430575	1900	1900	1900	1900	0
202	20230810	165400	252430575	1900	1900	1900	1900	0
203	20230810	165300	252430575	1900	1900	1900	1900	0
204	20230810	165200	252430575	1900	1900	1900	1900	0
205	20230810	165100	252430575	1900	1900	1900	1900	0
206	20230810	165000	252430575	1900	1900	1900	1900	0
207	20230810	164900	252430575	1900	1900	1900	1900	0
208	20230810	164800	252430575	1900	1900	1900	1900	0
209	20230810	164700	252430575	1900	1900	1900	1900	0
210	20230810	164600	252430575	1900	1900	1900	1900	0
211	20230810	164500	252430575	1900	1900	1900	1900	0
212	20230810	164400	252430575	1900	1900	1900	1900	723
213	20230810	164300	252430575	1900	1900	1900	1900	0
214	20230810	164200	252430575	1900	1900	1900	1900	0
215	20230810	164100	252430575	1900	1900	1900	1900	0
216	20230810	164000	252430575	1900	1900	1900	1900	0
217	20230810	163900	252430575	1900	1900	1900	1900	0
218	20230810	163800	252430575	1900	1900	1900	1900	0
219	20230810	163700	252430575	1900	1900	1900	1900	0
220	20230810	163600	252430575	1900	1900	1900	1900	0
221	20230810	163500	252430575	1900	1900	1900	1900	0
222	20230810	163400	252430575	1900	1900	1900	1900	0
223	20230810	163300	252430575	1900	1900	1900	1900	0
224	20230810	163200	252430575	1900	1900	1900	1900	0
225	20230810	163100	252430575	1900	1900	1900	1900	0
226	20230810	163000	252430575	1900	1900	1900	1900	0
227	20230810	162900	252430575	1900	1900	1900	1900	0
228	20230810	162800	252430575	1900	1900	1900	1900	0
229	20230810	162700	252430575	1900	1900	1900	1900	0
230	20230810	162600	252430575	1900	1900	1900	1900	0
231	20230810	162500	252430575	1900	1900	1900	1900	0
232	20230810	162400	252430575	1900	1900	1900	1900	0
233	20230810	162300	252430575	1900	1900	1900	1900	0
234	20230810	162200	252430575	1900	1900	1900	1900	0
235	20230810	162100	252430575	1900	1900	1900	1900	0
236	20230810	162000	252430575	1900	1900	1900	1900	0
237	20230810	161900	252430575	1900	1900	1900	1900	0
238	20230810	161800	252430575	1900	1900	1900	1900	0
239	20230810	161700	252430575	1900	1900	1900	1900	0
240	20230810	161600	252430575	1900	1900	1900	1900	0
241	20230810	161500	252430575	1900	1900	1900	1900	0
242	20230810	161400	252430575	1900	1900	1900	1900	723
243	20230810	161300	252430575	1900	1900	1900	1900	0
244	20230810	161200	252430575	1900	1900	1900	1900	0
245	20230810	161100	252430575	1900	1900	1900	1900	0
246	20230810	161000	252430575	1900	1900	1900	1900	0
247	20230810	160900	252430575	1900	1900	1900	1900	0
248	20230810	160800	252430575	1900	1900	1900	1900	0
249	20230810	160700	252430575	1900	1900	1900	1900	0
250	20230810	160600	252430575	1900	1900	1900	1900	0
251	20230810	160500	252430575	1900	1900	1900	1900	0
252	20230810	160400	252430575	1900	1900	1900	1900	0
253	20230810	160300	252430575	1900	1900	1900	1900	0
254	20230810	160200	252430575	1900	1900	1900	1900	0
255	20230810	160100	252430575	1900	1900	1900	1900	0
256	20230810	160000	252430575	1900	1900	1900	1900	0
257	20230810	155900	252430575	1900	1900	1900	1900	0
258	20230810	155800	252430575	1900	1900	1900	1900	0
259	20230810	155700	252430575	1900	1900	1900	1900	0
260	20230810	155600	252430575	1900	1900	1900	1900	0
261	20230810	155500	252430575	1900	1900	1900	1900	0
262	20230810	155400	252430575	1900	1900	1900	1900	0
263	20230810	155300	252430575	1900	1900	1900	1900	0
264	20230810	155200	252430575	1900	1900	1900	1900	0
265	20230810	155100	252430575	1900	1900	1900	1900	0
266	20230810	155000	252430575	1900	1900	1900	1900	0
267	20230810	154900	252430575	1900	1900	1900	1900	0
268	20230810	154800	252430575	1900	1900	1900	1900	0
269	20230810	154700	252430575	1900	1900	1900	1900	0
270	20230810	154600	252430575	1900	1900	1900	1900	0
271	20230810	154500	252430575	1900	1900	1900	1900	0
272	20230810	154400	252430575	1900	1900	1900	1900	723
273	20230810	154300	252430575	1900	1900	1900	1900	0
274	20230810	154200	252430575	1900	1900	1900	1900	0
275	20230810	154100	252430575	1900	1900	1900	1900	0
276	20230810	154000	252430575	1900	1900	1900	1900	0
277	20230810	153900	252430575	1900	1900	1900	1900	0
278	20230810	153800	252430575	1900	1900	1900	1900	0
279	20230810	153700	252430575	1900	1900	1900	1900	0
280	20230810	153600	252430575	1900	1900	1900	1900	0
281	20230810	153500	252430575	1900	1900	1900	1900	0
282	20230810	153400	252430575	1900	1900	1900	1900	0
283	20230810	153300	252430575	1900	1900	1900	1900	0
284	20230810	153200	252430575	1900	1900	1900	1900	0
285	20230810	153100	252430575	1900	1900	1900	1900	0
286	20230810	153000	252430575	1900	1900	1900	1900	723
287	20230810	152900	251056875	1900	1900	1900	1900	0
288	20230810	152800	251056875	1900	1900	1900	1900	0
289	20230810	152700	251056875	1900	1900	1900	1900	0
290	20230810	152600	251056875	1900	1900	1900	1900	0
291	20230810	152500	251056875	1900	1900	1900	1900	0
292	20230810	152400	251056875	1900	1900	1900	1900	0
293	20230810	152300	251056875	1900	1900	1900	1900	0
294	20230810	152200	251056875	1900	1900	1900	1900	0
295	20230810	152100	251056875	1900	1900	1900	1900	0
296	20230810	152000	251056875	1900	1900	1900	1900	0
297	20230810	151900	251056875	1900	1900	1900	1900	2344
298	20230810	151800	246603275	1899	1899	1899	1899	114
299	20230810	151700	246386789	1898	1898	1898	1898	0
300	20230810	151600	246386789	1898	1899	1899	1898	768
301	20230810	151500	244929124	1899	1899	1899	1899	485
302	20230810	151400	244008109	1899	1898	1899	1898	3045
303	20230810	151300	238226054	1898	1897	1898	1897	1000
304	20230810	151200	236328405	1894	1894	1894	1894	0
305	20230810	151100	236328405	1894	1894	1894	1894	240
306	20230810	151000	235873845	1894	1895	1895	1894	1048
307	20230810	150900	233888390	1896	1897	1897	1896	42
308	20230810	150800	233808756	1898	1898	1898	1898	0
309	20230810	150700	233808756	1898	1898	1898	1898	0
310	20230810	150600	233808756	1898	1898	1898	1898	0
311	20230810	150500	233808756	1898	1898	1898	1898	21
312	20230810	150400	233768898	1898	1898	1898	1898	1002
313	20230810	150300	231867102	1898	1898	1898	1898	148
314	20230810	150200	231586198	1897	1897	1897	1897	41
315	20230810	150100	231508421	1897	1897	1897	1897	400
316	20230810	150000	230749621	1897	1897	1897	1897	0
317	20230810	145900	230749621	1897	1897	1897	1897	320
318	20230810	145800	230142581	1897	1897	1897	1897	14
319	20230810	145700	230116023	1897	1897	1897	1897	13
320	20230810	145600	230091362	1898	1899	1899	1898	88
321	20230810	145500	229924328	1899	1899	1899	1899	233
322	20230810	145400	229481861	1898	1898	1898	1898	557
323	20230810	145300	228424675	1898	1898	1898	1898	0
324	20230810	145200	228424675	1898	1898	1898	1898	0
325	20230810	145100	228424675	1898	1898	1898	1898	0
326	20230810	145000	228424675	1898	1898	1898	1898	0
327	20230810	144900	228424675	1898	1898	1898	1898	0
328	20230810	144800	228424675	1898	1898	1898	1898	113
329	20230810	144700	228210201	1898	1898	1898	1898	0
330	20230810	144600	228210201	1898	1898	1898	1898	0
331	20230810	144500	228210201	1898	1898	1898	1898	411
332	20230810	144400	227430123	1898	1898	1898	1898	5
333	20230810	144300	227420633	1898	1898	1898	1898	0
334	20230810	144200	227420633	1898	1899	1899	1898	596
335	20230810	144100	226289319	1899	1899	1899	1899	500
336	20230810	144000	225339819	1899	1899	1899	1899	66
337	20230810	143900	225214485	1898	1898	1898	1898	0
338	20230810	143800	225214485	1898	1898	1898	1898	70
339	20230810	143700	225081625	1899	1899	1899	1899	0
340	20230810	143600	225081625	1899	1899	1899	1899	0
341	20230810	143500	225081625	1899	1899	1899	1899	1
342	20230810	143400	225079726	1894	1893	1894	1892	1256
343	20230810	143300	222702857	1899	1898	1899	1898	24
344	20230810	143200	222657298	1899	1897	1899	1897	82
345	20230810	143100	222501648	1896	1892	1896	1892	1083
346	20230810	143000	220450420	1892	1892	1892	1892	118
347	20230810	142900	220227164	1892	1891	1892	1891	2080
348	20230810	142800	216293804	1892	1891	1892	1891	752
349	20230810	142700	214871765	1892	1892	1892	1892	3
350	20230810	142600	214866089	1892	1892	1892	1892	183
351	20230810	142500	214519853	1892	1892	1892	1892	0
352	20230810	142400	214519853	1892	1892	1892	1892	6
353	20230810	142300	214508501	1891	1891	1891	1891	0
354	20230810	142200	214508501	1891	1891	1891	1891	0
355	20230810	142100	214508501	1891	1891	1891	1891	25
356	20230810	142000	214461226	1891	1891	1891	1891	105
357	20230810	141900	214262671	1891	1890	1891	1890	197
358	20230810	141800	213890339	1890	1890	1890	1890	7
359	20230810	141700	213877109	1887	1887	1887	1887	20
360	20230810	141600	213839369	1888	1890	1890	1888	62
361	20230810	141500	213722199	1890	1890	1890	1890	2
362	20230810	141400	213718419	1890	1890	1890	1890	2
363	20230810	141300	213714639	1890	1888	1890	1887	526
364	20230810	141200	212722069	1890	1890	1890	1890	2
365	20230810	141100	212718289	1886	1887	1887	1886	201
366	20230810	141000	212339185	1890	1890	1890	1890	2
367	20230810	140900	212335405	1890	1888	1890	1888	220
368	20230810	140800	211919909	1887	1888	1888	1887	139
369	20230810	140700	211657517	1887	1887	1887	1887	0
370	20230810	140600	211657517	1887	1887	1887	1887	0
371	20230810	140500	211657517	1887	1887	1887	1887	0
372	20230810	140400	211657517	1887	1887	1887	1887	0
373	20230810	140300	211657517	1887	1887	1887	1887	20
374	20230810	140200	211619777	1886	1886	1886	1886	0
375	20230810	140100	211619777	1886	1886	1886	1886	0
376	20230810	140000	211619777	1886	1886	1886	1886	500
377	20230810	135900	210676777	1888	1886	1888	1886	110
378	20230810	135800	210469247	1886	1886	1886	1886	200
379	20230810	135700	210092047	1888	1888	1888	1888	52
380	20230810	135600	209993871	1886	1886	1886	1886	100
381	20230810	135500	209805271	1888	1888	1888	1888	0
382	20230810	135400	209805271	1888	1888	1888	1888	60
383	20230810	135300	209691991	1888	1888	1888	1888	119
384	20230810	135200	209467319	1888	1888	1888	1888	50
385	20230810	135100	209372919	1888	1888	1888	1888	50
386	20230810	135000	209278519	1888	1888	1888	1888	46
387	20230810	134900	209191671	1888	1888	1888	1888	542
388	20230810	134800	208168375	1887	1887	1887	1887	0
389	20230810	134700	208168375	1887	1887	1887	1887	411
390	20230810	134600	207392818	1887	1887	1887	1887	6
391	20230810	134500	207381496	1887	1887	1887	1887	0
392	20230810	134400	207381496	1887	1887	1887	1887	6
393	20230810	134300	207370174	1887	1887	1887	1887	0
394	20230810	134200	207370174	1887	1887	1887	1887	0
395	20230810	134100	207370174	1887	1887	1887	1887	26
396	20230810	134000	207321112	1887	1887	1887	1887	0
397	20230810	133900	207321112	1887	1887	1887	1887	0
398	20230810	133800	207321112	1887	1887	1887	1887	0
399	20230810	133700	207321112	1887	1887	1887	1887	0
400	20230810	133600	207321112	1887	1887	1887	1887	444
401	20230810	133500	206483284	1886	1886	1886	1886	0
402	20230810	133400	206483284	1886	1886	1886	1886	0
403	20230810	133300	206483284	1886	1886	1886	1886	0
404	20230810	133200	206483284	1886	1886	1886	1886	0
405	20230810	133100	206483284	1886	1886	1886	1886	1
406	20230810	133000	206481398	1886	1886	1886	1886	0
407	20230810	132900	206481398	1886	1886	1886	1886	100
408	20230810	132800	206292798	1886	1886	1886	1886	0
409	20230810	132700	206292798	1886	1886	1886	1886	0
410	20230810	132600	206292798	1886	1886	1886	1886	0
411	20230810	132500	206292798	1886	1886	1886	1886	325
412	20230810	132400	205679848	1886	1886	1886	1886	0
413	20230810	132300	205679848	1886	1886	1886	1886	5
414	20230810	132200	205670418	1887	1887	1887	1887	0
415	20230810	132100	205670418	1887	1887	1887	1887	0
416	20230810	132000	205670418	1887	1887	1887	1887	0
417	20230810	131900	205670418	1887	1887	1887	1887	3
418	20230810	131800	205664757	1885	1887	1887	1885	973
419	20230810	131700	203829652	1886	1886	1886	1886	0
420	20230810	131600	203829652	1886	1886	1886	1886	0
421	20230810	131500	203829652	1886	1886	1886	1886	0
422	20230810	131400	203829652	1886	1886	1886	1886	0
423	20230810	131300	203829652	1886	1886	1886	1886	0
424	20230810	131200	203829652	1886	1886	1886	1886	0
425	20230810	131100	203829652	1886	1886	1886	1886	84
426	20230810	131000	203671228	1885	1885	1885	1885	0
427	20230810	130900	203671228	1885	1886	1886	1885	1058
428	20230810	130800	201676895	1886	1886	1886	1886	16
429	20230810	130700	201646719	1885	1885	1885	1885	425
430	20230810	130600	200845594	1885	1885	1885	1885	0
431	20230810	130500	200845594	1885	1885	1885	1885	0
432	20230810	130400	200845594	1885	1885	1885	1885	0
433	20230810	130300	200845594	1885	1885	1885	1885	107
434	20230810	130200	200643899	1885	1885	1885	1885	0
435	20230810	130100	200643899	1885	1885	1885	1885	0
436	20230810	130000	200643899	1885	1885	1885	1885	0
437	20230810	125900	200643899	1885	1885	1885	1885	0
438	20230810	125800	200643899	1885	1885	1885	1885	0
439	20230810	125700	200643899	1885	1885	1885	1885	0
440	20230810	125600	200643899	1885	1885	1885	1885	0
441	20230810	125500	200643899	1885	1885	1885	1885	0
442	20230810	125400	200643899	1885	1885	1885	1885	4475
443	20230810	125300	192208524	1885	1885	1885	1885	0
444	20230810	125200	192208524	1885	1881	1885	1881	108
445	20230810	125100	192005140	1881	1881	1881	1881	0
446	20230810	125000	192005140	1881	1881	1881	1881	0
447	20230810	124900	192005140	1881	1881	1881	1881	0
448	20230810	124800	192005140	1881	1881	1881	1881	0
449	20230810	124700	192005140	1881	1881	1881	1881	0
450	20230810	124600	192005140	1881	1881	1881	1881	0
451	20230810	124500	192005140	1881	1881	1881	1881	1
452	20230810	124400	192003259	1886	1883	1886	1881	31
453	20230810	124300	191944917	1882	1882	1882	1882	2
454	20230810	124200	191941153	1884	1888	1888	1884	1005
455	20230810	124100	190046149	1888	1888	1888	1888	1
456	20230810	124000	190044261	1891	1889	1891	1889	11
457	20230810	123900	190023472	1888	1888	1888	1888	3
458	20230810	123800	190017808	1892	1889	1892	1889	101
459	20230810	123700	189827016	1892	1892	1892	1892	0
460	20230810	123600	189827016	1892	1892	1892	1892	0
461	20230810	123500	189827016	1892	1892	1892	1892	0
462	20230810	123400	189827016	1892	1892	1892	1892	0
463	20230810	123300	189827016	1892	1892	1892	1892	0
464	20230810	123200	189827016	1892	1892	1892	1892	0
465	20230810	123100	189827016	1892	1893	1893	1892	228
466	20230810	123000	189395632	1893	1893	1893	1893	192
467	20230810	122900	189032176	1893	1891	1894	1891	3200
468	20230810	122800	182973752	1892	1887	1892	1887	2051
469	20230810	122700	179100447	1886	1882	1886	1882	993
470	20230810	122600	177228843	1880	1880	1880	1880	0
471	20230810	122500	177228843	1880	1880	1880	1880	0
472	20230810	122400	177228843	1880	1880	1880	1880	0
473	20230810	122300	177228843	1880	1880	1880	1880	1
474	20230810	122200	177226963	1883	1880	1883	1879	1104
475	20230810	122100	175152186	1881	1881	1881	1881	0
476	20230810	122000	175152186	1881	1881	1881	1881	0
477	20230810	121900	175152186	1881	1881	1881	1881	18
478	20230810	121800	175118328	1879	1879	1879	1879	500
479	20230810	121700	174178828	1880	1879	1880	1879	2
480	20230810	121600	174175069	1880	1880	1880	1879	15
481	20230810	121500	174146871	1880	1880	1880	1880	1
482	20230810	121400	174144991	1880	1880	1880	1880	0
483	20230810	121300	174144991	1880	1880	1880	1880	1
484	20230810	121200	174143111	1879	1879	1879	1879	6
485	20230810	121100	174131837	1883	1880	1883	1880	5
486	20230810	121000	174122428	1879	1879	1879	1879	9
487	20230810	120900	174105517	1879	1879	1879	1879	1
488	20230810	120800	174103638	1879	1879	1879	1879	1
489	20230810	120700	174101759	1879	1880	1880	1879	74
490	20230810	120600	173962656	1880	1880	1880	1880	26
491	20230810	120500	173913776	1880	1880	1880	1880	24
492	20230810	120400	173868656	1880	1880	1880	1880	1
493	20230810	120300	173866776	1880	1880	1880	1880	3
494	20230810	120200	173861136	1880	1880	1880	1880	10
495	20230810	120100	173842336	1880	1880	1880	1880	100
496	20230810	120000	173654336	1880	1880	1880	1880	501
497	20230810	115900	172712456	1880	1880	1880	1880	0
498	20230810	115800	172712456	1880	1880	1880	1880	57
499	20230810	115700	172605296	1880	1882	1882	1880	869
500	20230810	115600	170971069	1882	1882	1882	1882	0
501	20230810	115500	170971069	1882	1882	1882	1882	0
502	20230810	115400	170971069	1882	1883	1883	1882	91
503	20230810	115300	170799784	1882	1882	1882	1882	0
504	20230810	115200	170799784	1882	1882	1882	1882	0
505	20230810	115100	170799784	1882	1882	1882	1882	6
506	20230810	115000	170788492	1881	1882	1882	1881	2095
507	20230810	114900	166845703	1882	1882	1882	1882	0
508	20230810	114800	166845703	1882	1882	1882	1882	0
509	20230810	114700	166845703	1882	1882	1882	1882	121
510	20230810	114600	166617981	1882	1882	1882	1882	121
511	20230810	114500	166390259	1882	1882	1882	1882	0
512	20230810	114400	166390259	1882	1882	1882	1882	0
513	20230810	114300	166390259	1882	1882	1882	1882	0
514	20230810	114200	166390259	1882	1882	1882	1882	55
515	20230810	114100	166286749	1882	1882	1882	1882	0
516	20230810	114000	166286749	1882	1883	1883	1882	350
517	20230810	113900	165627811	1883	1883	1883	1883	45
518	20230810	113800	165543076	1889	1889	1889	1889	0
519	20230810	113700	165543076	1889	1889	1889	1889	0
520	20230810	113600	165543076	1889	1889	1889	1889	8
521	20230810	113500	165527964	1888	1888	1888	1888	0
522	20230810	113400	165527964	1888	1888	1888	1888	400
523	20230810	113300	164772764	1888	1888	1888	1888	0
524	20230810	113200	164772764	1888	1883	1888	1883	120
525	20230810	113100	164546789	1883	1883	1883	1883	1
526	20230810	113000	164544906	1882	1882	1882	1882	0
527	20230810	112900	164544906	1882	1882	1882	1882	0
528	20230810	112800	164544906	1882	1882	1882	1882	0
529	20230810	112700	164544906	1882	1882	1882	1882	0
530	20230810	112600	164544906	1882	1882	1882	1882	0
531	20230810	112500	164544906	1882	1882	1882	1882	351
532	20230810	112400	163884324	1882	1882	1882	1882	1
533	20230810	112300	163882442	1882	1880	1882	1880	2184
534	20230810	112200	159776486	1881	1881	1882	1880	41
535	20230810	112100	159699357	1881	1882	1882	1881	518
536	20230810	112000	158724996	1882	1882	1882	1882	100
537	20230810	111900	158536796	1882	1882	1882	1882	0
538	20230810	111800	158536796	1882	1881	1882	1881	25
539	20230810	111700	158489762	1881	1881	1881	1881	26
540	20230810	111600	158440856	1881	1881	1881	1881	9
541	20230810	111500	158423927	1880	1880	1880	1880	1
542	20230810	111400	158422047	1881	1880	1881	1880	35
543	20230810	111300	158356238	1880	1880	1880	1880	29
544	20230810	111200	158301718	1880	1880	1880	1880	4009
545	20230810	111100	150764798	1880	1880	1880	1880	8
546	20230810	111000	150749758	1880	1880	1880	1880	9
547	20230810	110900	150732838	1880	1880	1880	1880	0
548	20230810	110800	150732838	1880	1880	1880	1880	0
549	20230810	110700	150732838	1880	1880	1880	1880	24
550	20230810	110600	150687718	1880	1880	1880	1880	0
551	20230810	110500	150687718	1880	1880	1880	1880	0
552	20230810	110400	150687718	1880	1881	1881	1880	2080
553	20230810	110300	146777238	1881	1881	1881	1881	1
554	20230810	110200	146775357	1881	1881	1881	1881	466
555	20230810	110100	145898811	1881	1881	1881	1881	0
556	20230810	110000	145898811	1881	1881	1881	1881	2
557	20230810	105900	145895049	1881	1881	1881	1881	0
558	20230810	105800	145895049	1881	1881	1881	1881	0
559	20230810	105700	145895049	1881	1881	1881	1881	5
560	20230810	105600	145885644	1881	1881	1881	1881	0
561	20230810	105500	145885644	1881	1881	1881	1881	10
562	20230810	105400	145866834	1880	1880	1880	1880	0
563	20230810	105300	145866834	1880	1880	1880	1880	0
564	20230810	105200	145866834	1880	1880	1880	1880	100
565	20230810	105100	145678834	1880	1880	1880	1880	0
566	20230810	105000	145678834	1880	1880	1880	1880	0
567	20230810	104900	145678834	1880	1879	1880	1879	20
568	20230810	104800	145641236	1879	1879	1879	1879	4
569	20230810	104700	145633720	1877	1877	1877	1877	0
570	20230810	104600	145633720	1877	1877	1877	1877	200
571	20230810	104500	145258320	1877	1877	1877	1877	0
572	20230810	104400	145258320	1877	1877	1877	1877	0
573	20230810	104300	145258320	1877	1878	1878	1877	2
574	20230810	104200	145254565	1877	1878	1878	1877	5
575	20230810	104100	145245176	1878	1878	1878	1878	0
576	20230810	104000	145245176	1878	1878	1878	1878	5
577	20230810	103900	145235786	1882	1882	1882	1882	0
578	20230810	103800	145235786	1882	1881	1882	1881	379
579	20230810	103700	144522774	1881	1877	1881	1877	413
580	20230810	103600	143747082	1877	1877	1877	1877	96
581	20230810	103500	143566890	1877	1877	1877	1877	106
582	20230810	103400	143367928	1877	1877	1877	1877	114
583	20230810	103300	143153950	1877	1877	1877	1877	110
584	20230810	103200	142947480	1877	1877	1877	1877	277
585	20230810	103100	142427551	1877	1877	1877	1877	3000
586	20230810	103000	136796551	1877	1877	1877	1877	8
587	20230810	102900	136781535	1875	1875	1875	1875	1099
588	20230810	102800	134720910	1876	1876	1876	1876	5
589	20230810	102700	134711530	1875	1875	1875	1875	66
590	20230810	102600	134587780	1877	1877	1877	1877	0
591	20230810	102500	134587780	1877	1877	1877	1877	40
592	20230810	102400	134512700	1877	1877	1877	1877	10
593	20230810	102300	134493930	1875	1875	1875	1875	98
594	20230810	102200	134310180	1875	1875	1875	1875	1
595	20230810	102100	134308305	1875	1875	1875	1875	221
596	20230810	102000	133893930	1875	1875	1875	1875	0
597	20230810	101900	133893930	1875	1875	1875	1875	5
598	20230810	101800	133884555	1875	1875	1875	1875	0
599	20230810	101700	133884555	1875	1875	1875	1875	0
600	20230810	101600	133884555	1875	1875	1875	1875	0
601	20230810	101500	133884555	1875	1875	1875	1875	0
602	20230810	101400	133884555	1875	1875	1875	1875	500
603	20230810	101300	132947055	1875	1875	1875	1875	0
604	20230810	101200	132947055	1875	1874	1875	1874	5
605	20230810	101100	132937681	1874	1875	1875	1874	501
606	20230810	101000	131998307	1874	1874	1874	1874	0
607	20230810	100900	131998307	1874	1874	1874	1874	14
608	20230810	100800	131972071	1874	1875	1875	1874	25
609	20230810	100700	131925220	1878	1878	1878	1878	0
610	20230810	100600	131925220	1878	1878	1878	1878	0
611	20230810	100500	131925220	1878	1878	1878	1878	0
612	20230810	100400	131925220	1878	1878	1878	1878	500
613	20230810	100300	130986220	1878	1876	1878	1876	320
614	20230810	100200	130385262	1876	1877	1877	1876	2
615	20230810	100100	130381509	1878	1878	1878	1878	1
616	20230810	100000	130379631	1879	1879	1879	1879	1
617	20230810	095900	130377752	1880	1880	1880	1880	1
618	20230810	095800	130375872	1874	1874	1874	1874	1
619	20230810	095700	130373998	1880	1880	1880	1880	1
620	20230810	095600	130372118	1881	1878	1881	1872	1156
621	20230810	095500	128198944	1878	1878	1878	1878	31
622	20230810	095400	128140726	1878	1873	1878	1873	2
623	20230810	095300	128136975	1878	1869	1878	1869	1305
624	20230810	095200	125696673	1866	1866	1866	1866	0
625	20230810	095100	125696673	1866	1866	1866	1866	0
626	20230810	095000	125696673	1866	1866	1866	1866	0
627	20230810	094900	125696673	1866	1866	1866	1866	0
628	20230810	094800	125696673	1866	1866	1866	1866	0
629	20230810	094700	125696673	1866	1870	1870	1865	6522
630	20230810	094600	113524731	1870	1870	1870	1870	1789
631	20230810	094500	110179301	1867	1867	1869	1867	1019
632	20230810	094400	108276815	1867	1870	1870	1867	5183
633	20230810	094300	98596580	1870	1870	1870	1870	50
634	20230810	094200	98503080	1870	1871	1871	1870	500
635	20230810	094100	97568060	1870	1875	1875	1870	9196
636	20230810	094000	80347359	1875	1878	1878	1875	61
637	20230810	093900	80232930	1878	1879	1879	1878	31
638	20230810	093800	80174691	1877	1875	1879	1875	6
639	20230810	093700	80163433	1874	1874	1874	1874	0
640	20230810	093600	80163433	1874	1874	1878	1874	62
641	20230810	093500	80047238	1880	1880	1880	1880	1
642	20230810	093400	80045358	1880	1880	1880	1880	1
643	20230810	093300	80043478	1875	1875	1880	1875	60
644	20230810	093200	79930943	1880	1880	1880	1875	29
645	20230810	093100	79876428	1880	1874	1880	1874	34
646	20230810	093000	79812699	1874	1876	1876	1874	4207
647	20230810	092900	71924003	1882	1880	1882	1876	4734
648	20230810	092800	63029595	1880	1881	1881	1880	2
649	20230810	092700	63025834	1881	1881	1882	1880	1687
650	20230810	092600	59852549	1882	1882	1882	1882	580
651	20230810	092500	58760989	1882	1883	1883	1882	322
652	20230810	092400	58154685	1883	1883	1883	1882	1018
653	20230810	092300	56238791	1882	1884	1884	1881	149
654	20230810	092200	55958244	1884	1888	1888	1884	11
655	20230810	092100	55937480	1885	1887	1887	1885	156
656	20230810	092000	55643176	1887	1887	1887	1887	0
657	20230810	091900	55643176	1887	1887	1887	1887	0
658	20230810	091800	55643176	1887	1887	1887	1887	0
659	20230810	091700	55643176	1887	1887	1887	1887	7
660	20230810	091600	55629967	1888	1878	1888	1878	4
661	20230810	091500	55622443	1878	1878	1879	1878	22
662	20230810	091400	55581116	1877	1876	1877	1876	18
663	20230810	091300	55547343	1875	1875	1875	1874	797
664	20230810	091200	54053318	1873	1873	1886	1866	17998
665	20230810	091100	20301666	1873	1880	1880	1873	1925
666	20230810	091000	16695316	1880	1881	1882	1873	1640
667	20230810	090900	13617648	1881	1898	1899	1881	235
668	20230810	090800	13174906	1886	1892	1892	1886	1710
669	20230810	090700	9940760	1893	1893	1893	1893	0
670	20230810	090600	9940760	1893	1900	1900	1892	1813
671	20230810	090500	6509448	1896	1893	1896	1893	75
672	20230810	090400	6367458	1893	1893	1893	1893	607
673	20230810	090300	5218407	1892	1892	1892	1892	0
674	20230810	090200	5218407	1892	1892	1892	1892	0
675	20230810	090100	5218407	1892	1892	1892	1892	5
676	20230810	090000	5208947	1898	1899	1899	1898	1174