KissMeData/032280/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	190500	170992969	1884	1884	1884	1884	4878
3	20230816	190400	170992969	1884	1884	1884	1884	0
4	20230816	190300	170992969	1884	1884	1884	1884	0
5	20230816	190200	170992969	1884	1884	1884	1884	0
6	20230816	190100	170992969	1884	1884	1884	1884	0
7	20230816	190000	170992969	1884	1884	1884	1884	0
8	20230816	185900	170992969	1884	1884	1884	1884	0
9	20230816	185800	170992969	1884	1884	1884	1884	0
10	20230816	185700	170992969	1884	1884	1884	1884	0
11	20230816	185600	170992969	1884	1884	1884	1884	0
12	20230816	185500	170992969	1884	1884	1884	1884	0
13	20230816	185400	170992969	1884	1884	1884	1884	0
14	20230816	185300	170992969	1884	1884	1884	1884	0
15	20230816	185200	170992969	1884	1884	1884	1884	0
16	20230816	185100	170992969	1884	1884	1884	1884	0
17	20230816	185000	170992969	1884	1884	1884	1884	0
18	20230816	184900	170992969	1884	1884	1884	1884	0
19	20230816	184800	170992969	1884	1884	1884	1884	0
20	20230816	184700	170992969	1884	1884	1884	1884	0
21	20230816	184600	170992969	1884	1884	1884	1884	0
22	20230816	184500	170992969	1884	1884	1884	1884	0
23	20230816	184400	170992969	1884	1884	1884	1884	0
24	20230816	184300	170992969	1884	1884	1884	1884	0
25	20230816	184200	170992969	1884	1884	1884	1884	0
26	20230816	184100	170992969	1884	1884	1884	1884	0
27	20230816	184000	170992969	1884	1884	1884	1884	0
28	20230816	183900	170992969	1884	1884	1884	1884	0
29	20230816	183800	170992969	1884	1884	1884	1884	0
30	20230816	183700	170992969	1884	1884	1884	1884	0
31	20230816	183600	170992969	1884	1884	1884	1884	0
32	20230816	183500	170992969	1884	1884	1884	1884	4878
33	20230816	183400	170992969	1884	1884	1884	1884	0
34	20230816	183300	170992969	1884	1884	1884	1884	0
35	20230816	183200	170992969	1884	1884	1884	1884	0
36	20230816	183100	170992969	1884	1884	1884	1884	0
37	20230816	183000	170992969	1884	1884	1884	1884	0
38	20230816	182900	170992969	1884	1884	1884	1884	0
39	20230816	182800	170992969	1884	1884	1884	1884	0
40	20230816	182700	170992969	1884	1884	1884	1884	0
41	20230816	182600	170992969	1884	1884	1884	1884	0
42	20230816	182500	170992969	1884	1884	1884	1884	0
43	20230816	182400	170992969	1884	1884	1884	1884	0
44	20230816	182300	170992969	1884	1884	1884	1884	0
45	20230816	182200	170992969	1884	1884	1884	1884	0
46	20230816	182100	170992969	1884	1884	1884	1884	0
47	20230816	182000	170992969	1884	1884	1884	1884	0
48	20230816	181900	170992969	1884	1884	1884	1884	0
49	20230816	181800	170992969	1884	1884	1884	1884	0
50	20230816	181700	170992969	1884	1884	1884	1884	0
51	20230816	181600	170992969	1884	1884	1884	1884	0
52	20230816	181500	170992969	1884	1884	1884	1884	0
53	20230816	181400	170992969	1884	1884	1884	1884	0
54	20230816	181300	170992969	1884	1884	1884	1884	0
55	20230816	181200	170992969	1884	1884	1884	1884	0
56	20230816	181100	170992969	1884	1884	1884	1884	0
57	20230816	181000	170992969	1884	1884	1884	1884	0
58	20230816	180900	170992969	1884	1884	1884	1884	0
59	20230816	180800	170992969	1884	1884	1884	1884	0
60	20230816	180700	170992969	1884	1884	1884	1884	0
61	20230816	180600	170992969	1884	1884	1884	1884	0
62	20230816	180500	170992969	1884	1884	1884	1884	4878
63	20230816	180400	170992969	1884	1884	1884	1884	0
64	20230816	180300	170992969	1884	1884	1884	1884	0
65	20230816	180200	170992969	1884	1884	1884	1884	0
66	20230816	180100	170992969	1884	1884	1884	1884	0
67	20230816	180000	170992969	1884	1884	1884	1884	0
68	20230816	175900	170992969	1884	1884	1884	1884	0
69	20230816	175800	170992969	1884	1884	1884	1884	0
70	20230816	175700	170992969	1884	1884	1884	1884	0
71	20230816	175600	170992969	1884	1884	1884	1884	0
72	20230816	175500	170992969	1884	1884	1884	1884	0
73	20230816	175400	170992969	1884	1884	1884	1884	0
74	20230816	175300	170992969	1884	1884	1884	1884	0
75	20230816	175200	170992969	1884	1884	1884	1884	0
76	20230816	175100	170992969	1884	1884	1884	1884	0
77	20230816	175000	170992969	1884	1884	1884	1884	0
78	20230816	174900	170992969	1884	1884	1884	1884	0
79	20230816	174800	170992969	1884	1884	1884	1884	0
80	20230816	174700	170992969	1884	1884	1884	1884	0
81	20230816	174600	170992969	1884	1884	1884	1884	0
82	20230816	174500	170992969	1884	1884	1884	1884	0
83	20230816	174400	170992969	1884	1884	1884	1884	0
84	20230816	174300	170992969	1884	1884	1884	1884	0
85	20230816	174200	170992969	1884	1884	1884	1884	0
86	20230816	174100	170992969	1884	1884	1884	1884	0
87	20230816	174000	170992969	1884	1884	1884	1884	0
88	20230816	173900	170992969	1884	1884	1884	1884	0
89	20230816	173800	170992969	1884	1884	1884	1884	0
90	20230816	173700	170992969	1884	1884	1884	1884	0
91	20230816	173600	170992969	1884	1884	1884	1884	0
92	20230816	173500	170992969	1884	1884	1884	1884	4878
93	20230816	173400	170992969	1884	1884	1884	1884	0
94	20230816	173300	170992969	1884	1884	1884	1884	0
95	20230816	173200	170992969	1884	1884	1884	1884	0
96	20230816	173100	170992969	1884	1884	1884	1884	0
97	20230816	173000	170992969	1884	1884	1884	1884	0
98	20230816	172900	170992969	1884	1884	1884	1884	0
99	20230816	172800	170992969	1884	1884	1884	1884	0
100	20230816	172700	170992969	1884	1884	1884	1884	0
101	20230816	172600	170992969	1884	1884	1884	1884	0
102	20230816	172500	170992969	1884	1884	1884	1884	0
103	20230816	172400	170992969	1884	1884	1884	1884	0
104	20230816	172300	170992969	1884	1884	1884	1884	0
105	20230816	172200	170992969	1884	1884	1884	1884	0
106	20230816	172100	170992969	1884	1884	1884	1884	0
107	20230816	172000	170992969	1884	1884	1884	1884	0
108	20230816	171900	170992969	1884	1884	1884	1884	0
109	20230816	171800	170992969	1884	1884	1884	1884	0
110	20230816	171700	170992969	1884	1884	1884	1884	0
111	20230816	171600	170992969	1884	1884	1884	1884	0
112	20230816	171500	170992969	1884	1884	1884	1884	0
113	20230816	171400	170992969	1884	1884	1884	1884	0
114	20230816	171300	170992969	1884	1884	1884	1884	0
115	20230816	171200	170992969	1884	1884	1884	1884	0
116	20230816	171100	170992969	1884	1884	1884	1884	0
117	20230816	171000	170992969	1884	1884	1884	1884	0
118	20230816	170900	170992969	1884	1884	1884	1884	0
119	20230816	170800	170992969	1884	1884	1884	1884	0
120	20230816	170700	170992969	1884	1884	1884	1884	0
121	20230816	170600	170992969	1884	1884	1884	1884	0
122	20230816	170500	170992969	1884	1884	1884	1884	4878
123	20230816	170400	170992969	1884	1884	1884	1884	0
124	20230816	170300	170992969	1884	1884	1884	1884	0
125	20230816	170200	170992969	1884	1884	1884	1884	0
126	20230816	170100	170992969	1884	1884	1884	1884	0
127	20230816	170000	170992969	1884	1884	1884	1884	0
128	20230816	165900	170992969	1884	1884	1884	1884	0
129	20230816	165800	170992969	1884	1884	1884	1884	0
130	20230816	165700	170992969	1884	1884	1884	1884	0
131	20230816	165600	170992969	1884	1884	1884	1884	0
132	20230816	165500	170992969	1884	1884	1884	1884	0
133	20230816	165400	170992969	1884	1884	1884	1884	0
134	20230816	165300	170992969	1884	1884	1884	1884	0
135	20230816	165200	170992969	1884	1884	1884	1884	0
136	20230816	165100	170992969	1884	1884	1884	1884	0
137	20230816	165000	170992969	1884	1884	1884	1884	0
138	20230816	164900	170992969	1884	1884	1884	1884	0
139	20230816	164800	170992969	1884	1884	1884	1884	0
140	20230816	164700	170992969	1884	1884	1884	1884	0
141	20230816	164600	170992969	1884	1884	1884	1884	0
142	20230816	164500	170992969	1884	1884	1884	1884	0
143	20230816	164400	170992969	1884	1884	1884	1884	0
144	20230816	164300	170992969	1884	1884	1884	1884	0
145	20230816	164200	170992969	1884	1884	1884	1884	0
146	20230816	164100	170992969	1884	1884	1884	1884	0
147	20230816	164000	170992969	1884	1884	1884	1884	0
148	20230816	163900	170992969	1884	1884	1884	1884	0
149	20230816	163800	170992969	1884	1884	1884	1884	0
150	20230816	163700	170992969	1884	1884	1884	1884	0
151	20230816	163600	170992969	1884	1884	1884	1884	0
152	20230816	163500	170992969	1884	1884	1884	1884	4878
153	20230816	163400	170992969	1884	1884	1884	1884	0
154	20230816	163300	170992969	1884	1884	1884	1884	0
155	20230816	163200	170992969	1884	1884	1884	1884	0
156	20230816	163100	170992969	1884	1884	1884	1884	0
157	20230816	163000	170992969	1884	1884	1884	1884	0
158	20230816	162900	170992969	1884	1884	1884	1884	0
159	20230816	162800	170992969	1884	1884	1884	1884	0
160	20230816	162700	170992969	1884	1884	1884	1884	0
161	20230816	162600	170992969	1884	1884	1884	1884	0
162	20230816	162500	170992969	1884	1884	1884	1884	0
163	20230816	162400	170992969	1884	1884	1884	1884	0
164	20230816	162300	170992969	1884	1884	1884	1884	0
165	20230816	162200	170992969	1884	1884	1884	1884	0
166	20230816	162100	170992969	1884	1884	1884	1884	0
167	20230816	162000	170992969	1884	1884	1884	1884	0
168	20230816	161900	170992969	1884	1884	1884	1884	0
169	20230816	161800	170992969	1884	1884	1884	1884	0
170	20230816	161700	170992969	1884	1884	1884	1884	0
171	20230816	161600	170992969	1884	1884	1884	1884	0
172	20230816	161500	170992969	1884	1884	1884	1884	0
173	20230816	161400	170992969	1884	1884	1884	1884	0
174	20230816	161300	170992969	1884	1884	1884	1884	0
175	20230816	161200	170992969	1884	1884	1884	1884	0
176	20230816	161100	170992969	1884	1884	1884	1884	0
177	20230816	161000	170992969	1884	1884	1884	1884	0
178	20230816	160900	170992969	1884	1884	1884	1884	0
179	20230816	160800	170992969	1884	1884	1884	1884	0
180	20230816	160700	170992969	1884	1884	1884	1884	0
181	20230816	160600	170992969	1884	1884	1884	1884	0
182	20230816	160500	170992969	1884	1884	1884	1884	4878
183	20230816	160400	170992969	1884	1884	1884	1884	0
184	20230816	160300	170992969	1884	1884	1884	1884	0
185	20230816	160200	170992969	1884	1884	1884	1884	0
186	20230816	160100	170992969	1884	1884	1884	1884	0
187	20230816	160000	170992969	1884	1884	1884	1884	0
188	20230816	155900	170992969	1884	1884	1884	1884	0
189	20230816	155800	170992969	1884	1884	1884	1884	0
190	20230816	155700	170992969	1884	1884	1884	1884	0
191	20230816	155600	170992969	1884	1884	1884	1884	0
192	20230816	155500	170992969	1884	1884	1884	1884	0
193	20230816	155400	170992969	1884	1884	1884	1884	0
194	20230816	155300	170992969	1884	1884	1884	1884	0
195	20230816	155200	170992969	1884	1884	1884	1884	0
196	20230816	155100	170992969	1884	1884	1884	1884	0
197	20230816	155000	170992969	1884	1884	1884	1884	0
198	20230816	154900	170992969	1884	1884	1884	1884	0
199	20230816	154800	170992969	1884	1884	1884	1884	0
200	20230816	154700	170992969	1884	1884	1884	1884	0
201	20230816	154600	170992969	1884	1884	1884	1884	0
202	20230816	154500	170992969	1884	1884	1884	1884	0
203	20230816	154400	170992969	1884	1884	1884	1884	0
204	20230816	154300	170992969	1884	1884	1884	1884	0
205	20230816	154200	170992969	1884	1884	1884	1884	0
206	20230816	154100	170992969	1884	1884	1884	1884	0
207	20230816	154000	170992969	1884	1884	1884	1884	0
208	20230816	153900	170992969	1884	1884	1884	1884	0
209	20230816	153800	170992969	1884	1884	1884	1884	0
210	20230816	153700	170992969	1884	1884	1884	1884	0
211	20230816	153600	170992969	1884	1884	1884	1884	0
212	20230816	153500	170992969	1884	1884	1884	1884	4878
213	20230816	153400	170992969	1884	1884	1884	1884	0
214	20230816	153300	170992969	1884	1884	1884	1884	0
215	20230816	153200	170992969	1884	1884	1884	1884	0
216	20230816	153100	170992969	1884	1884	1884	1884	0
217	20230816	153000	170992969	1884	1884	1884	1884	4878
218	20230816	152900	161802817	1893	1893	1893	1893	0
219	20230816	152800	161802817	1893	1893	1893	1893	0
220	20230816	152700	161802817	1893	1893	1893	1893	0
221	20230816	152600	161802817	1893	1893	1893	1893	0
222	20230816	152500	161802817	1893	1893	1893	1893	0
223	20230816	152400	161802817	1893	1893	1893	1893	0
224	20230816	152300	161802817	1893	1893	1893	1893	0
225	20230816	152200	161802817	1893	1893	1893	1893	0
226	20230816	152100	161802817	1893	1893	1893	1893	0
227	20230816	152000	161802817	1893	1893	1893	1893	0
228	20230816	151900	161802817	1893	1893	1893	1893	1
229	20230816	151800	161800924	1885	1886	1886	1885	527
230	20230816	151700	160807326	1886	1893	1893	1886	758
231	20230816	151600	159377724	1886	1892	1892	1886	240
232	20230816	151500	158924703	1892	1892	1892	1887	2004
233	20230816	151400	155133140	1892	1892	1892	1892	0
234	20230816	151300	155133140	1892	1892	1892	1887	33
235	20230816	151200	155070709	1892	1892	1892	1892	0
236	20230816	151100	155070709	1892	1892	1892	1892	1
237	20230816	151000	155068817	1887	1887	1887	1887	1
238	20230816	150900	155066930	1892	1892	1892	1892	0
239	20230816	150800	155066930	1892	1892	1892	1892	0
240	20230816	150700	155066930	1892	1892	1892	1892	0
241	20230816	150600	155066930	1892	1892	1892	1892	1
242	20230816	150500	155065038	1885	1886	1886	1885	1314
243	20230816	150400	152586951	1885	1886	1886	1885	224
244	20230816	150300	152164561	1885	1885	1885	1885	0
245	20230816	150200	152164561	1885	1886	1886	1885	1053
246	20230816	150100	150179355	1886	1886	1886	1886	0
247	20230816	150000	150179355	1886	1886	1886	1886	0
248	20230816	145900	150179355	1886	1886	1886	1886	0
249	20230816	145800	150179355	1886	1886	1886	1886	88
250	20230816	145700	150013387	1885	1885	1885	1885	0
251	20230816	145600	150013387	1885	1885	1885	1885	52
252	20230816	145500	149915367	1886	1886	1886	1886	4
253	20230816	145400	149907823	1886	1886	1886	1885	293
254	20230816	145300	149355273	1886	1886	1886	1886	1655
255	20230816	145200	146233943	1886	1887	1887	1886	919
256	20230816	145100	144499955	1887	1888	1888	1887	251
257	20230816	145000	144026118	1891	1891	1891	1891	0
258	20230816	144900	144026118	1891	1891	1891	1891	100
259	20230816	144800	143837018	1891	1891	1891	1891	0
260	20230816	144700	143837018	1891	1891	1891	1891	1
261	20230816	144600	143835127	1887	1887	1887	1887	0
262	20230816	144500	143835127	1887	1887	1887	1887	0
263	20230816	144400	143835127	1887	1887	1887	1887	19
264	20230816	144300	143799274	1887	1886	1887	1886	22
265	20230816	144200	143757767	1886	1886	1886	1886	1016
266	20230816	144100	141841591	1887	1887	1887	1887	0
267	20230816	144000	141841591	1887	1887	1887	1887	2
268	20230816	143900	141837817	1894	1894	1894	1894	0
269	20230816	143800	141837817	1894	1894	1894	1894	0
270	20230816	143700	141837817	1894	1894	1894	1894	0
271	20230816	143600	141837817	1894	1894	1894	1894	0
272	20230816	143500	141837817	1894	1894	1894	1894	0
273	20230816	143400	141837817	1894	1894	1894	1894	0
274	20230816	143300	141837817	1894	1894	1894	1894	0
275	20230816	143200	141837817	1894	1894	1894	1894	0
276	20230816	143100	141837817	1894	1894	1894	1894	0
277	20230816	143000	141837817	1894	1894	1894	1894	1
278	20230816	142900	141835923	1886	1886	1886	1886	0
279	20230816	142800	141835923	1886	1894	1894	1886	135
280	20230816	142700	141580617	1894	1894	1894	1894	0
281	20230816	142600	141580617	1894	1894	1894	1894	0
282	20230816	142500	141580617	1894	1894	1894	1894	0
283	20230816	142400	141580617	1894	1894	1894	1894	0
284	20230816	142300	141580617	1894	1894	1894	1894	0
285	20230816	142200	141580617	1894	1886	1894	1886	19
286	20230816	142100	141544663	1887	1887	1887	1887	10
287	20230816	142000	141525793	1894	1894	1894	1894	0
288	20230816	141900	141525793	1894	1894	1894	1894	52
289	20230816	141800	141427305	1894	1894	1894	1894	0
290	20230816	141700	141427305	1894	1894	1894	1894	0
291	20230816	141600	141427305	1894	1894	1894	1894	0
292	20230816	141500	141427305	1894	1894	1894	1894	0
293	20230816	141400	141427305	1894	1894	1894	1894	0
294	20230816	141300	141427305	1894	1894	1894	1894	0
295	20230816	141200	141427305	1894	1894	1894	1894	0
296	20230816	141100	141427305	1894	1894	1894	1894	0
297	20230816	141000	141427305	1894	1894	1894	1894	1
298	20230816	140900	141425411	1886	1888	1888	1886	700
299	20230816	140800	140104542	1894	1894	1894	1894	0
300	20230816	140700	140104542	1894	1894	1894	1894	0
301	20230816	140600	140104542	1894	1894	1894	1894	0
302	20230816	140500	140104542	1894	1894	1894	1894	2
303	20230816	140400	140100754	1887	1887	1887	1887	95
304	20230816	140300	139921489	1894	1894	1894	1894	1
305	20230816	140200	139919595	1894	1894	1894	1894	0
306	20230816	140100	139919595	1894	1894	1894	1894	1
307	20230816	140000	139917701	1887	1887	1887	1887	14
308	20230816	135900	139891283	1887	1886	1887	1886	30
309	20230816	135800	139834680	1886	1886	1894	1886	106
310	20230816	135700	139634068	1894	1886	1894	1886	9
311	20230816	135600	139617078	1886	1886	1894	1886	15
312	20230816	135500	139588780	1894	1886	1894	1886	39
313	20230816	135400	139515045	1886	1886	1886	1886	16
314	20230816	135300	139484869	1886	1887	1887	1886	12
315	20230816	135200	139462232	1886	1886	1886	1886	14
316	20230816	135100	139435828	1886	1886	1886	1886	7
317	20230816	135000	139422626	1886	1886	1886	1886	14
318	20230816	134900	139396222	1886	1887	1894	1886	22
319	20230816	134800	139354694	1886	1886	1886	1886	14
320	20230816	134700	139328290	1886	1886	1886	1886	14
321	20230816	134600	139301886	1886	1886	1886	1886	9
322	20230816	134500	139284912	1886	1887	1887	1886	59
323	20230816	134400	139173635	1887	1886	1887	1886	14
324	20230816	134300	139147224	1886	1886	1886	1886	14
325	20230816	134200	139120820	1886	1886	1894	1886	29
326	20230816	134100	139066071	1886	1886	1886	1886	7
327	20230816	134000	139052869	1886	1887	1887	1886	12
328	20230816	133900	139030232	1886	1886	1886	1886	14
329	20230816	133800	139003828	1886	1886	1886	1886	14
330	20230816	133700	138977424	1886	1886	1886	1886	14
331	20230816	133600	138951020	1886	1886	1886	1886	14
332	20230816	133500	138924616	1886	1886	1886	1886	7
333	20230816	133400	138911414	1886	1887	1887	1886	10
334	20230816	133300	138892551	1887	1886	1887	1886	14
335	20230816	133200	138866140	1888	1888	1888	1888	106
336	20230816	133100	138666012	1888	1888	1894	1888	16
337	20230816	133000	138635792	1888	1890	1890	1888	19
338	20230816	132900	138599896	1890	1890	1890	1890	14
339	20230816	132800	138573436	1890	1893	1894	1890	303
340	20230816	132700	137999896	1893	1891	1893	1891	35
341	20230816	132600	137933662	1890	1890	1890	1890	14
342	20230816	132500	137907202	1890	1890	1890	1890	202
343	20230816	132400	137525422	1889	1889	1889	1889	63
344	20230816	132300	137406415	1889	1889	1889	1889	29
345	20230816	132200	137351634	1889	1889	1890	1889	34
346	20230816	132100	137287388	1890	1888	1890	1888	221
347	20230816	132000	136870136	1888	1893	1893	1888	8
348	20230816	131900	136855027	1888	1893	1893	1888	21
349	20230816	131800	136815374	1888	1886	1893	1886	537
350	20230816	131700	135802564	1886	1886	1893	1886	17
351	20230816	131600	135770487	1886	1886	1887	1886	17
352	20230816	131500	135738422	1886	1887	1887	1886	11
353	20230816	131400	135717672	1887	1887	1887	1887	7
354	20230816	131300	135704463	1887	1887	1893	1887	646
355	20230816	131200	134481670	1887	1887	1887	1887	14
356	20230816	131100	134455252	1887	1887	1887	1887	14
357	20230816	131000	134428834	1892	1887	1892	1887	17
358	20230816	130900	134396705	1892	1892	1892	1892	3
359	20230816	130800	134391029	1892	1892	1893	1892	225
360	20230816	130700	133965119	1892	1893	1893	1892	18
361	20230816	130600	133931059	1892	1886	1892	1886	32
362	20230816	130500	133870599	1886	1886	1886	1886	16
363	20230816	130400	133840423	1886	1886	1886	1886	8
364	20230816	130300	133825335	1886	1893	1893	1886	20
365	20230816	130200	133787587	1886	1893	1893	1886	19
366	20230816	130100	133751739	1885	1885	1892	1885	1516
367	20230816	130000	130883609	1885	1885	1885	1885	16
368	20230816	125900	130853449	1886	1886	1886	1886	11
369	20230816	125800	130832703	1885	1885	1885	1885	8
370	20230816	125700	130817623	1891	1885	1891	1885	17
371	20230816	125600	130785572	1885	1892	1892	1885	24
372	20230816	125500	130740276	1885	1885	1885	1885	16
373	20230816	125400	130710116	1885	1885	1885	1885	16
374	20230816	125300	130679956	1885	1885	1885	1885	8
375	20230816	125200	130664876	1885	1885	1892	1885	18
376	20230816	125100	130630939	1885	1885	1892	1885	17
377	20230816	125000	130598887	1885	1885	1885	1885	16
378	20230816	124900	130568727	1885	1885	1885	1885	173
379	20230816	124800	130242622	1886	1887	1887	1886	218
380	20230816	124700	129831264	1885	1885	1885	1885	16
381	20230816	124600	129801104	1885	1886	1886	1885	58
382	20230816	124500	129691724	1885	1890	1890	1885	628
383	20230816	124400	128505004	1890	1885	1890	1885	18
384	20230816	124300	128471064	1890	1885	1890	1885	18
385	20230816	124200	128437124	1890	1889	1890	1885	23
386	20230816	124100	128393706	1889	1888	1889	1884	2400
387	20230816	124000	123864466	1888	1888	1888	1888	16
388	20230816	123900	123834258	1888	1888	1888	1888	16
389	20230816	123800	123804050	1888	1888	1888	1888	16
390	20230816	123700	123773842	1889	1887	1889	1887	9
391	20230816	123600	123756857	1887	1887	1892	1887	153
392	20230816	123500	123468117	1887	1887	1889	1887	26
393	20230816	123400	123419035	1887	1887	1887	1887	16
394	20230816	123300	123388843	1887	1887	1887	1887	16
395	20230816	123200	123358651	1889	1889	1889	1889	292
396	20230816	123100	122807063	1889	1891	1891	1889	1956
397	20230816	123000	119110186	1891	1891	1891	1891	631
398	20230816	122900	117916965	1891	1892	1892	1891	34
399	20230816	122800	117852656	1892	1892	1892	1892	35
400	20230816	122700	117786436	1892	1892	1892	1892	135
401	20230816	122600	117531016	1895	1893	1895	1892	311
402	20230816	122500	116941697	1892	1892	1892	1892	698
403	20230816	122400	115621081	1892	1892	1892	1892	16
404	20230816	122300	115590809	1892	1892	1892	1892	16
405	20230816	122200	115560537	1892	1892	1892	1892	16
406	20230816	122100	115530265	1895	1892	1895	1892	10
407	20230816	122000	115511339	1892	1892	1892	1892	16
408	20230816	121900	115481067	1892	1892	1892	1892	16
409	20230816	121800	115450795	1892	1892	1892	1892	16
410	20230816	121700	115420523	1892	1892	1892	1892	16
411	20230816	121600	115390251	1892	1892	1892	1892	8
412	20230816	121500	115375115	1892	1895	1895	1892	17
413	20230816	121400	115342948	1892	1892	1892	1892	16
414	20230816	121300	115312676	1892	1892	1892	1892	16
415	20230816	121200	115282404	1892	1892	1892	1892	569
416	20230816	121100	114205856	1892	1892	1892	1892	16
417	20230816	121000	114175584	1892	1892	1892	1892	11
418	20230816	120900	114154772	1892	1893	1893	1892	108
419	20230816	120800	113950336	1892	1892	1892	1892	16
420	20230816	120700	113920064	1892	1892	1894	1892	284
421	20230816	120600	113382204	1892	1892	1892	1892	16
422	20230816	120500	113351932	1892	1894	1894	1892	9
423	20230816	120400	113334902	1892	1892	1892	1892	16
424	20230816	120300	113304630	1892	1892	1892	1892	36
425	20230816	120200	113236518	1892	1892	1892	1892	37
426	20230816	120100	113166514	1892	1894	1894	1892	218
427	20230816	120000	112753696	1892	1892	1892	1892	8
428	20230816	115900	112738560	1892	1892	1892	1892	16
429	20230816	115800	112708288	1892	1892	1892	1892	37
430	20230816	115700	112638284	1892	1892	1892	1892	16
431	20230816	115600	112608012	1892	1892	1892	1892	37
432	20230816	115500	112538008	1893	1892	1893	1892	154
433	20230816	115400	112246523	1892	1892	1893	1892	47
434	20230816	115300	112157591	1893	1893	1893	1893	114
435	20230816	115200	111941789	1895	1893	1895	1893	38
436	20230816	115100	111869853	1893	1893	1893	1893	38
437	20230816	115000	111797919	1895	1893	1895	1893	62
438	20230816	114900	111680505	1893	1894	1894	1893	216
439	20230816	114800	111271608	1894	1894	1894	1894	219
440	20230816	114700	110856822	1894	1894	1894	1894	41
441	20230816	114600	110779168	1894	1894	1894	1894	40
442	20230816	114500	110703408	1894	1896	1896	1894	2691
443	20230816	114400	105602348	1897	1896	1897	1896	12
444	20230816	114300	105579593	1896	1896	1896	1896	17
445	20230816	114200	105547361	1896	1896	1896	1896	17
446	20230816	114100	105515129	1896	1896	1896	1896	16
447	20230816	114000	105484793	1896	1896	1896	1896	17
448	20230816	113900	105452561	1896	1897	1897	1896	364
449	20230816	113800	104762071	1897	1897	1897	1897	87
450	20230816	113700	104597032	1897	1897	1897	1897	16
451	20230816	113600	104566680	1897	1897	1897	1897	18
452	20230816	113500	104532534	1897	1897	1898	1897	41
453	20230816	113400	104454735	1897	1897	1897	1897	17
454	20230816	113300	104422486	1897	1897	1897	1897	8
455	20230816	113200	104407310	1897	1898	1898	1897	19
456	20230816	113100	104371265	1897	1898	1898	1897	18
457	20230816	113000	104337117	1899	1897	1899	1897	144
458	20230816	112900	104063695	1897	1899	1899	1897	255
459	20230816	112800	103579560	1899	1899	1899	1899	14
460	20230816	112700	103552974	1899	1899	1899	1899	17
461	20230816	112600	103520691	1899	1899	1899	1899	19
462	20230816	112500	103484610	1900	1900	1900	1900	10
463	20230816	112400	103465610	1900	1900	1900	1900	17
464	20230816	112300	103433310	1900	1900	1900	1900	17
465	20230816	112200	103401010	1900	1900	1900	1900	8
466	20230816	112100	103385810	1900	1900	1900	1900	17
467	20230816	112000	103353510	1900	1900	1900	1900	17
468	20230816	111900	103321210	1900	1900	1900	1900	17
469	20230816	111800	103288910	1901	1901	1901	1901	30
470	20230816	111700	103231880	1902	1902	1902	1902	1
471	20230816	111600	103229978	1902	1905	1906	1902	20
472	20230816	111500	103191904	1905	1905	1905	1905	8
473	20230816	111400	103176664	1905	1905	1905	1905	1
474	20230816	111300	103174759	1905	1905	1905	1905	0
475	20230816	111200	103174759	1905	1905	1905	1905	0
476	20230816	111100	103174759	1905	1905	1905	1905	1043
477	20230816	111000	101187844	1907	1907	1907	1907	0
478	20230816	110900	101187844	1907	1907	1907	1907	0
479	20230816	110800	101187844	1907	1907	1907	1907	1000
480	20230816	110700	99280844	1905	1904	1905	1904	19
481	20230816	110600	99244651	1905	1905	1905	1905	0
482	20230816	110500	99244651	1905	1905	1905	1905	0
483	20230816	110400	99244651	1905	1905	1905	1905	5
484	20230816	110300	99235126	1905	1905	1905	1905	13
485	20230816	110200	99210361	1906	1906	1906	1906	0
486	20230816	110100	99210361	1906	1906	1906	1906	0
487	20230816	110000	99210361	1906	1906	1906	1906	0
488	20230816	105900	99210361	1906	1906	1906	1906	0
489	20230816	105800	99210361	1906	1906	1906	1906	0
490	20230816	105700	99210361	1906	1906	1906	1906	0
491	20230816	105600	99210361	1906	1906	1906	1906	0
492	20230816	105500	99210361	1906	1906	1906	1906	0
493	20230816	105400	99210361	1906	1906	1906	1906	0
494	20230816	105300	99210361	1906	1906	1906	1906	174
495	20230816	105200	98878717	1909	1909	1909	1909	0
496	20230816	105100	98878717	1909	1909	1909	1909	5
497	20230816	105000	98869172	1910	1910	1910	1899	17
498	20230816	104900	98836765	1899	1897	1899	1897	6975
499	20230816	104800	85595350	1897	1897	1897	1897	1
500	20230816	104700	85593453	1897	1897	1897	1897	201
501	20230816	104600	85212156	1896	1896	1896	1896	127
502	20230816	104500	84971364	1896	1896	1896	1896	0
503	20230816	104400	84971364	1896	1896	1896	1896	0
504	20230816	104300	84971364	1896	1897	1897	1896	53
505	20230816	104200	84870825	1896	1896	1896	1896	0
506	20230816	104100	84870825	1896	1896	1896	1896	23
507	20230816	104000	84827217	1896	1896	1896	1896	183
508	20230816	103900	84480249	1896	1896	1896	1896	158
509	20230816	103800	84180681	1896	1896	1896	1895	161
510	20230816	103700	83875431	1896	1896	1896	1896	2
511	20230816	103600	83871639	1896	1896	1896	1896	50
512	20230816	103500	83776839	1896	1896	1896	1896	32
513	20230816	103400	83716167	1896	1896	1896	1896	0
514	20230816	103300	83716167	1896	1896	1896	1896	1
515	20230816	103200	83714271	1896	1896	1896	1896	10
516	20230816	103100	83695311	1897	1897	1897	1897	0
517	20230816	103000	83695311	1897	1897	1897	1897	1
518	20230816	102900	83693414	1895	1895	1895	1895	0
519	20230816	102800	83693414	1895	1895	1895	1895	0
520	20230816	102700	83693414	1895	1895	1895	1895	0
521	20230816	102600	83693414	1895	1895	1895	1895	10
522	20230816	102500	83674464	1895	1896	1896	1895	1370
523	20230816	102400	81077344	1897	1897	1897	1897	0
524	20230816	102300	81077344	1897	1897	1897	1897	10
525	20230816	102200	81058374	1897	1897	1897	1897	2059
526	20230816	102100	77152451	1897	1897	1897	1897	2
527	20230816	102000	77148657	1898	1898	1898	1898	803
528	20230816	101900	75624563	1898	1898	1898	1898	0
529	20230816	101800	75624563	1898	1898	1898	1898	2
530	20230816	101700	75620767	1899	1899	1899	1899	0
531	20230816	101600	75620767	1899	1898	1899	1898	100
532	20230816	101500	75430952	1898	1898	1898	1898	0
533	20230816	101400	75430952	1898	1899	1899	1898	68
534	20230816	101300	75301846	1899	1899	1899	1899	36
535	20230816	101200	75233482	1899	1906	1906	1898	6677
536	20230816	101100	62547872	1906	1906	1906	1906	146
537	20230816	101000	62269596	1911	1906	1911	1906	197
538	20230816	100900	61894089	1907	1907	1907	1907	0
539	20230816	100800	61894089	1907	1907	1907	1907	0
540	20230816	100700	61894089	1907	1907	1907	1907	60
541	20230816	100600	61779669	1907	1907	1907	1907	52
542	20230816	100500	61680505	1907	1907	1907	1907	49
543	20230816	100400	61587062	1907	1907	1907	1907	758
544	20230816	100300	60141556	1906	1906	1906	1906	0
545	20230816	100200	60141556	1906	1906	1906	1906	0
546	20230816	100100	60141556	1906	1906	1906	1906	0
547	20230816	100000	60141556	1906	1906	1906	1906	33
548	20230816	095900	60078658	1906	1907	1907	1906	34
549	20230816	095800	60013853	1906	1906	1906	1906	2
550	20230816	095700	60010041	1906	1906	1906	1906	30
551	20230816	095600	59952861	1906	1906	1906	1906	342
552	20230816	095500	59301009	1904	1904	1904	1904	0
553	20230816	095400	59301009	1904	1904	1904	1904	36
554	20230816	095300	59232465	1904	1906	1906	1904	355
555	20230816	095200	58555895	1904	1904	1904	1904	0
556	20230816	095100	58555895	1904	1904	1904	1904	37
557	20230816	095000	58485447	1906	1906	1906	1906	40
558	20230816	094900	58409207	1906	1903	1906	1903	5
559	20230816	094800	58399687	1900	1900	1900	1900	1353
560	20230816	094700	55828987	1900	1900	1900	1900	148
561	20230816	094600	55547787	1900	1900	1900	1900	1244
562	20230816	094500	53184187	1900	1900	1900	1900	74
563	20230816	094400	53043587	1899	1899	1899	1899	48
564	20230816	094300	52952435	1899	1899	1899	1899	42
565	20230816	094200	52872677	1899	1899	1899	1899	41
566	20230816	094100	52794818	1899	1901	1901	1899	1049
567	20230816	094000	50801700	1905	1905	1905	1905	125
568	20230816	093900	50563575	1905	1905	1905	1905	51
569	20230816	093800	50466420	1905	1905	1905	1905	2
570	20230816	093700	50462610	1906	1906	1906	1906	0
571	20230816	093600	50462610	1906	1906	1906	1906	0
572	20230816	093500	50462610	1906	1906	1906	1906	1
573	20230816	093400	50460704	1900	1900	1900	1900	0
574	20230816	093300	50460704	1900	1900	1900	1900	0
575	20230816	093200	50460704	1900	1900	1900	1900	0
576	20230816	093100	50460704	1900	1900	1900	1900	0
577	20230816	093000	50460704	1900	1900	1900	1900	73
578	20230816	092900	50322004	1908	1908	1908	1908	0
579	20230816	092800	50322004	1908	1908	1908	1908	40
580	20230816	092700	50245684	1909	1909	1909	1909	9
581	20230816	092600	50228503	1899	1899	1899	1899	0
582	20230816	092500	50228503	1899	1899	1899	1899	0
583	20230816	092400	50228503	1899	1901	1901	1899	426
584	20230816	092300	49418811	1908	1908	1908	1908	10
585	20230816	092200	49399731	1901	1901	1901	1901	1
586	20230816	092100	49397830	1910	1910	1910	1910	0
587	20230816	092000	49397830	1910	1910	1910	1910	0
588	20230816	091900	49397830	1910	1910	1910	1910	0
589	20230816	091800	49397830	1910	1910	1910	1910	1
590	20230816	091700	49395920	1900	1900	1900	1900	209
591	20230816	091600	48998820	1901	1900	1901	1896	592
592	20230816	091500	47874739	1900	1896	1900	1896	10686
593	20230816	091400	27572531	1896	1902	1902	1896	1719
594	20230816	091300	24306756	1901	1901	1901	1901	0
595	20230816	091200	24306756	1901	1901	1901	1901	1192
596	20230816	091100	22040764	1901	1916	1916	1901	2595
597	20230816	091000	17076509	1917	1917	1919	1917	109
598	20230816	090900	16867538	1919	1916	1919	1916	25
599	20230816	090800	16819635	1919	1916	1919	1916	231
600	20230816	090700	16377029	1916	1916	1916	1916	24
601	20230816	090600	16331045	1916	1917	1917	1916	300
602	20230816	090500	15756198	1917	1918	1918	1917	155
603	20230816	090400	15458936	1918	1919	1919	1918	162
604	20230816	090300	15148200	1918	1918	1918	1918	0
605	20230816	090200	15148200	1918	1921	1921	1918	1006
606	20230816	090100	13217007	1920	1922	1922	1920	2320
607	20230816	090000	8760497	1922	1922	1929	1922	4558