KissMeData/289080/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203000	164103032	1910	1910	1910	1910	1723
3	20230822	202900	164103032	1910	1910	1910	1910	0
4	20230822	202800	164103032	1910	1910	1910	1910	0
5	20230822	202700	164103032	1910	1910	1910	1910	0
6	20230822	202600	164103032	1910	1910	1910	1910	0
7	20230822	202500	164103032	1910	1910	1910	1910	0
8	20230822	202400	164103032	1910	1910	1910	1910	0
9	20230822	202300	164103032	1910	1910	1910	1910	0
10	20230822	202200	164103032	1910	1910	1910	1910	0
11	20230822	202100	164103032	1910	1910	1910	1910	0
12	20230822	202000	164103032	1910	1910	1910	1910	0
13	20230822	201900	164103032	1910	1910	1910	1910	0
14	20230822	201800	164103032	1910	1910	1910	1910	0
15	20230822	201700	164103032	1910	1910	1910	1910	0
16	20230822	201600	164103032	1910	1910	1910	1910	0
17	20230822	201500	164103032	1910	1910	1910	1910	0
18	20230822	201400	164103032	1910	1910	1910	1910	0
19	20230822	201300	164103032	1910	1910	1910	1910	0
20	20230822	201200	164103032	1910	1910	1910	1910	0
21	20230822	201100	164103032	1910	1910	1910	1910	0
22	20230822	201000	164103032	1910	1910	1910	1910	0
23	20230822	200900	164103032	1910	1910	1910	1910	0
24	20230822	200800	164103032	1910	1910	1910	1910	0
25	20230822	200700	164103032	1910	1910	1910	1910	0
26	20230822	200600	164103032	1910	1910	1910	1910	0
27	20230822	200500	164103032	1910	1910	1910	1910	0
28	20230822	200400	164103032	1910	1910	1910	1910	0
29	20230822	200300	164103032	1910	1910	1910	1910	0
30	20230822	200200	164103032	1910	1910	1910	1910	0
31	20230822	200100	164103032	1910	1910	1910	1910	0
32	20230822	200000	164103032	1910	1910	1910	1910	1723
33	20230822	195900	164103032	1910	1910	1910	1910	0
34	20230822	195800	164103032	1910	1910	1910	1910	0
35	20230822	195700	164103032	1910	1910	1910	1910	0
36	20230822	195600	164103032	1910	1910	1910	1910	0
37	20230822	195500	164103032	1910	1910	1910	1910	0
38	20230822	195400	164103032	1910	1910	1910	1910	0
39	20230822	195300	164103032	1910	1910	1910	1910	0
40	20230822	195200	164103032	1910	1910	1910	1910	0
41	20230822	195100	164103032	1910	1910	1910	1910	0
42	20230822	195000	164103032	1910	1910	1910	1910	0
43	20230822	194900	164103032	1910	1910	1910	1910	0
44	20230822	194800	164103032	1910	1910	1910	1910	0
45	20230822	194700	164103032	1910	1910	1910	1910	0
46	20230822	194600	164103032	1910	1910	1910	1910	0
47	20230822	194500	164103032	1910	1910	1910	1910	0
48	20230822	194400	164103032	1910	1910	1910	1910	0
49	20230822	194300	164103032	1910	1910	1910	1910	0
50	20230822	194200	164103032	1910	1910	1910	1910	0
51	20230822	194100	164103032	1910	1910	1910	1910	0
52	20230822	194000	164103032	1910	1910	1910	1910	0
53	20230822	193900	164103032	1910	1910	1910	1910	0
54	20230822	193800	164103032	1910	1910	1910	1910	0
55	20230822	193700	164103032	1910	1910	1910	1910	0
56	20230822	193600	164103032	1910	1910	1910	1910	0
57	20230822	193500	164103032	1910	1910	1910	1910	0
58	20230822	193400	164103032	1910	1910	1910	1910	0
59	20230822	193300	164103032	1910	1910	1910	1910	0
60	20230822	193200	164103032	1910	1910	1910	1910	0
61	20230822	193100	164103032	1910	1910	1910	1910	0
62	20230822	193000	164103032	1910	1910	1910	1910	1723
63	20230822	192900	164103032	1910	1910	1910	1910	0
64	20230822	192800	164103032	1910	1910	1910	1910	0
65	20230822	192700	164103032	1910	1910	1910	1910	0
66	20230822	192600	164103032	1910	1910	1910	1910	0
67	20230822	192500	164103032	1910	1910	1910	1910	0
68	20230822	192400	164103032	1910	1910	1910	1910	0
69	20230822	192300	164103032	1910	1910	1910	1910	0
70	20230822	192200	164103032	1910	1910	1910	1910	0
71	20230822	192100	164103032	1910	1910	1910	1910	0
72	20230822	192000	164103032	1910	1910	1910	1910	0
73	20230822	191900	164103032	1910	1910	1910	1910	0
74	20230822	191800	164103032	1910	1910	1910	1910	0
75	20230822	191700	164103032	1910	1910	1910	1910	0
76	20230822	191600	164103032	1910	1910	1910	1910	0
77	20230822	191500	164103032	1910	1910	1910	1910	0
78	20230822	191400	164103032	1910	1910	1910	1910	0
79	20230822	191300	164103032	1910	1910	1910	1910	0
80	20230822	191200	164103032	1910	1910	1910	1910	0
81	20230822	191100	164103032	1910	1910	1910	1910	0
82	20230822	191000	164103032	1910	1910	1910	1910	0
83	20230822	190900	164103032	1910	1910	1910	1910	0
84	20230822	190800	164103032	1910	1910	1910	1910	0
85	20230822	190700	164103032	1910	1910	1910	1910	0
86	20230822	190600	164103032	1910	1910	1910	1910	0
87	20230822	190500	164103032	1910	1910	1910	1910	0
88	20230822	190400	164103032	1910	1910	1910	1910	0
89	20230822	190300	164103032	1910	1910	1910	1910	0
90	20230822	190200	164103032	1910	1910	1910	1910	0
91	20230822	190100	164103032	1910	1910	1910	1910	0
92	20230822	190000	164103032	1910	1910	1910	1910	1723
93	20230822	185900	164103032	1910	1910	1910	1910	0
94	20230822	185800	164103032	1910	1910	1910	1910	0
95	20230822	185700	164103032	1910	1910	1910	1910	0
96	20230822	185600	164103032	1910	1910	1910	1910	0
97	20230822	185500	164103032	1910	1910	1910	1910	0
98	20230822	185400	164103032	1910	1910	1910	1910	0
99	20230822	185300	164103032	1910	1910	1910	1910	0
100	20230822	185200	164103032	1910	1910	1910	1910	0
101	20230822	185100	164103032	1910	1910	1910	1910	0
102	20230822	185000	164103032	1910	1910	1910	1910	0
103	20230822	184900	164103032	1910	1910	1910	1910	0
104	20230822	184800	164103032	1910	1910	1910	1910	0
105	20230822	184700	164103032	1910	1910	1910	1910	0
106	20230822	184600	164103032	1910	1910	1910	1910	0
107	20230822	184500	164103032	1910	1910	1910	1910	0
108	20230822	184400	164103032	1910	1910	1910	1910	0
109	20230822	184300	164103032	1910	1910	1910	1910	0
110	20230822	184200	164103032	1910	1910	1910	1910	0
111	20230822	184100	164103032	1910	1910	1910	1910	0
112	20230822	184000	164103032	1910	1910	1910	1910	0
113	20230822	183900	164103032	1910	1910	1910	1910	0
114	20230822	183800	164103032	1910	1910	1910	1910	0
115	20230822	183700	164103032	1910	1910	1910	1910	0
116	20230822	183600	164103032	1910	1910	1910	1910	0
117	20230822	183500	164103032	1910	1910	1910	1910	0
118	20230822	183400	164103032	1910	1910	1910	1910	0
119	20230822	183300	164103032	1910	1910	1910	1910	0
120	20230822	183200	164103032	1910	1910	1910	1910	0
121	20230822	183100	164103032	1910	1910	1910	1910	0
122	20230822	183000	164103032	1910	1910	1910	1910	1723
123	20230822	182900	164103032	1910	1910	1910	1910	0
124	20230822	182800	164103032	1910	1910	1910	1910	0
125	20230822	182700	164103032	1910	1910	1910	1910	0
126	20230822	182600	164103032	1910	1910	1910	1910	0
127	20230822	182500	164103032	1910	1910	1910	1910	0
128	20230822	182400	164103032	1910	1910	1910	1910	0
129	20230822	182300	164103032	1910	1910	1910	1910	0
130	20230822	182200	164103032	1910	1910	1910	1910	0
131	20230822	182100	164103032	1910	1910	1910	1910	0
132	20230822	182000	164103032	1910	1910	1910	1910	0
133	20230822	181900	164103032	1910	1910	1910	1910	0
134	20230822	181800	164103032	1910	1910	1910	1910	0
135	20230822	181700	164103032	1910	1910	1910	1910	0
136	20230822	181600	164103032	1910	1910	1910	1910	0
137	20230822	181500	164103032	1910	1910	1910	1910	0
138	20230822	181400	164103032	1910	1910	1910	1910	0
139	20230822	181300	164103032	1910	1910	1910	1910	0
140	20230822	181200	164103032	1910	1910	1910	1910	0
141	20230822	181100	164103032	1910	1910	1910	1910	0
142	20230822	181000	164103032	1910	1910	1910	1910	0
143	20230822	180900	164103032	1910	1910	1910	1910	0
144	20230822	180800	164103032	1910	1910	1910	1910	0
145	20230822	180700	164103032	1910	1910	1910	1910	0
146	20230822	180600	164103032	1910	1910	1910	1910	0
147	20230822	180500	164103032	1910	1910	1910	1910	0
148	20230822	180400	164103032	1910	1910	1910	1910	0
149	20230822	180300	164103032	1910	1910	1910	1910	0
150	20230822	180200	164103032	1910	1910	1910	1910	0
151	20230822	180100	164103032	1910	1910	1910	1910	0
152	20230822	180000	164103032	1910	1910	1910	1910	1723
153	20230822	175900	164103032	1910	1910	1910	1910	0
154	20230822	175800	164103032	1910	1910	1910	1910	0
155	20230822	175700	164103032	1910	1910	1910	1910	0
156	20230822	175600	164103032	1910	1910	1910	1910	0
157	20230822	175500	164103032	1910	1910	1910	1910	0
158	20230822	175400	164103032	1910	1910	1910	1910	0
159	20230822	175300	164103032	1910	1910	1910	1910	0
160	20230822	175200	164103032	1910	1910	1910	1910	0
161	20230822	175100	164103032	1910	1910	1910	1910	0
162	20230822	175000	164103032	1910	1910	1910	1910	0
163	20230822	174900	164103032	1910	1910	1910	1910	0
164	20230822	174800	164103032	1910	1910	1910	1910	0
165	20230822	174700	164103032	1910	1910	1910	1910	0
166	20230822	174600	164103032	1910	1910	1910	1910	0
167	20230822	174500	164103032	1910	1910	1910	1910	0
168	20230822	174400	164103032	1910	1910	1910	1910	0
169	20230822	174300	164103032	1910	1910	1910	1910	0
170	20230822	174200	164103032	1910	1910	1910	1910	0
171	20230822	174100	164103032	1910	1910	1910	1910	0
172	20230822	174000	164103032	1910	1910	1910	1910	0
173	20230822	173900	164103032	1910	1910	1910	1910	0
174	20230822	173800	164103032	1910	1910	1910	1910	0
175	20230822	173700	164103032	1910	1910	1910	1910	0
176	20230822	173600	164103032	1910	1910	1910	1910	0
177	20230822	173500	164103032	1910	1910	1910	1910	0
178	20230822	173400	164103032	1910	1910	1910	1910	0
179	20230822	173300	164103032	1910	1910	1910	1910	0
180	20230822	173200	164103032	1910	1910	1910	1910	0
181	20230822	173100	164103032	1910	1910	1910	1910	0
182	20230822	173000	164103032	1910	1910	1910	1910	1723
183	20230822	172900	164103032	1910	1910	1910	1910	0
184	20230822	172800	164103032	1910	1910	1910	1910	0
185	20230822	172700	164103032	1910	1910	1910	1910	0
186	20230822	172600	164103032	1910	1910	1910	1910	0
187	20230822	172500	164103032	1910	1910	1910	1910	0
188	20230822	172400	164103032	1910	1910	1910	1910	0
189	20230822	172300	164103032	1910	1910	1910	1910	0
190	20230822	172200	164103032	1910	1910	1910	1910	0
191	20230822	172100	164103032	1910	1910	1910	1910	0
192	20230822	172000	164103032	1910	1910	1910	1910	0
193	20230822	171900	164103032	1910	1910	1910	1910	0
194	20230822	171800	164103032	1910	1910	1910	1910	0
195	20230822	171700	164103032	1910	1910	1910	1910	0
196	20230822	171600	164103032	1910	1910	1910	1910	0
197	20230822	171500	164103032	1910	1910	1910	1910	0
198	20230822	171400	164103032	1910	1910	1910	1910	0
199	20230822	171300	164103032	1910	1910	1910	1910	0
200	20230822	171200	164103032	1910	1910	1910	1910	0
201	20230822	171100	164103032	1910	1910	1910	1910	0
202	20230822	171000	164103032	1910	1910	1910	1910	0
203	20230822	170900	164103032	1910	1910	1910	1910	0
204	20230822	170800	164103032	1910	1910	1910	1910	0
205	20230822	170700	164103032	1910	1910	1910	1910	0
206	20230822	170600	164103032	1910	1910	1910	1910	0
207	20230822	170500	164103032	1910	1910	1910	1910	0
208	20230822	170400	164103032	1910	1910	1910	1910	0
209	20230822	170300	164103032	1910	1910	1910	1910	0
210	20230822	170200	164103032	1910	1910	1910	1910	0
211	20230822	170100	164103032	1910	1910	1910	1910	0
212	20230822	170000	164103032	1910	1910	1910	1910	1723
213	20230822	165900	164103032	1910	1910	1910	1910	0
214	20230822	165800	164103032	1910	1910	1910	1910	0
215	20230822	165700	164103032	1910	1910	1910	1910	0
216	20230822	165600	164103032	1910	1910	1910	1910	0
217	20230822	165500	164103032	1910	1910	1910	1910	0
218	20230822	165400	164103032	1910	1910	1910	1910	0
219	20230822	165300	164103032	1910	1910	1910	1910	0
220	20230822	165200	164103032	1910	1910	1910	1910	0
221	20230822	165100	164103032	1910	1910	1910	1910	0
222	20230822	165000	164103032	1910	1910	1910	1910	0
223	20230822	164900	164103032	1910	1910	1910	1910	0
224	20230822	164800	164103032	1910	1910	1910	1910	0
225	20230822	164700	164103032	1910	1910	1910	1910	0
226	20230822	164600	164103032	1910	1910	1910	1910	0
227	20230822	164500	164103032	1910	1910	1910	1910	0
228	20230822	164400	164103032	1910	1910	1910	1910	0
229	20230822	164300	164103032	1910	1910	1910	1910	0
230	20230822	164200	164103032	1910	1910	1910	1910	0
231	20230822	164100	164103032	1910	1910	1910	1910	0
232	20230822	164000	164103032	1910	1910	1910	1910	0
233	20230822	163900	164103032	1910	1910	1910	1910	0
234	20230822	163800	164103032	1910	1910	1910	1910	0
235	20230822	163700	164103032	1910	1910	1910	1910	0
236	20230822	163600	164103032	1910	1910	1910	1910	0
237	20230822	163500	164103032	1910	1910	1910	1910	0
238	20230822	163400	164103032	1910	1910	1910	1910	0
239	20230822	163300	164103032	1910	1910	1910	1910	0
240	20230822	163200	164103032	1910	1910	1910	1910	0
241	20230822	163100	164103032	1910	1910	1910	1910	0
242	20230822	163000	164103032	1910	1910	1910	1910	1723
243	20230822	162900	164103032	1910	1910	1910	1910	0
244	20230822	162800	164103032	1910	1910	1910	1910	0
245	20230822	162700	164103032	1910	1910	1910	1910	0
246	20230822	162600	164103032	1910	1910	1910	1910	0
247	20230822	162500	164103032	1910	1910	1910	1910	0
248	20230822	162400	164103032	1910	1910	1910	1910	0
249	20230822	162300	164103032	1910	1910	1910	1910	0
250	20230822	162200	164103032	1910	1910	1910	1910	0
251	20230822	162100	164103032	1910	1910	1910	1910	0
252	20230822	162000	164103032	1910	1910	1910	1910	0
253	20230822	161900	164103032	1910	1910	1910	1910	0
254	20230822	161800	164103032	1910	1910	1910	1910	0
255	20230822	161700	164103032	1910	1910	1910	1910	0
256	20230822	161600	164103032	1910	1910	1910	1910	0
257	20230822	161500	164103032	1910	1910	1910	1910	0
258	20230822	161400	164103032	1910	1910	1910	1910	0
259	20230822	161300	164103032	1910	1910	1910	1910	0
260	20230822	161200	164103032	1910	1910	1910	1910	0
261	20230822	161100	164103032	1910	1910	1910	1910	0
262	20230822	161000	164103032	1910	1910	1910	1910	0
263	20230822	160900	164103032	1910	1910	1910	1910	0
264	20230822	160800	164103032	1910	1910	1910	1910	0
265	20230822	160700	164103032	1910	1910	1910	1910	0
266	20230822	160600	164103032	1910	1910	1910	1910	0
267	20230822	160500	164103032	1910	1910	1910	1910	0
268	20230822	160400	164103032	1910	1910	1910	1910	0
269	20230822	160300	164103032	1910	1910	1910	1910	0
270	20230822	160200	164103032	1910	1910	1910	1910	0
271	20230822	160100	164103032	1910	1910	1910	1910	0
272	20230822	160000	164103032	1910	1910	1910	1910	1723
273	20230822	155900	164103032	1910	1910	1910	1910	0
274	20230822	155800	164103032	1910	1910	1910	1910	0
275	20230822	155700	164103032	1910	1910	1910	1910	0
276	20230822	155600	164103032	1910	1910	1910	1910	0
277	20230822	155500	164103032	1910	1910	1910	1910	0
278	20230822	155400	164103032	1910	1910	1910	1910	0
279	20230822	155300	164103032	1910	1910	1910	1910	0
280	20230822	155200	164103032	1910	1910	1910	1910	0
281	20230822	155100	164103032	1910	1910	1910	1910	0
282	20230822	155000	164103032	1910	1910	1910	1910	0
283	20230822	154900	164103032	1910	1910	1910	1910	0
284	20230822	154800	164103032	1910	1910	1910	1910	0
285	20230822	154700	164103032	1910	1910	1910	1910	0
286	20230822	154600	164103032	1910	1910	1910	1910	0
287	20230822	154500	164103032	1910	1910	1910	1910	0
288	20230822	154400	164103032	1910	1910	1910	1910	0
289	20230822	154300	164103032	1910	1910	1910	1910	0
290	20230822	154200	164103032	1910	1910	1910	1910	0
291	20230822	154100	164103032	1910	1910	1910	1910	0
292	20230822	154000	164103032	1910	1910	1910	1910	0
293	20230822	153900	164103032	1910	1910	1910	1910	0
294	20230822	153800	164103032	1910	1910	1910	1910	0
295	20230822	153700	164103032	1910	1910	1910	1910	0
296	20230822	153600	164103032	1910	1910	1910	1910	0
297	20230822	153500	164103032	1910	1910	1910	1910	0
298	20230822	153400	164103032	1910	1910	1910	1910	0
299	20230822	153300	164103032	1910	1910	1910	1910	0
300	20230822	153200	164103032	1910	1910	1910	1910	0
301	20230822	153100	164103032	1910	1910	1910	1910	0
302	20230822	153000	164103032	1910	1910	1910	1910	3446
303	20230822	152900	160812102	1902	1902	1902	1902	0
304	20230822	152800	160812102	1902	1902	1902	1902	0
305	20230822	152700	160812102	1902	1902	1902	1902	0
306	20230822	152600	160812102	1902	1902	1902	1902	0
307	20230822	152500	160812102	1902	1902	1902	1902	0
308	20230822	152400	160812102	1902	1902	1902	1902	0
309	20230822	152300	160812102	1902	1902	1902	1902	0
310	20230822	152200	160812102	1902	1902	1902	1902	0
311	20230822	152100	160812102	1902	1902	1902	1902	0
312	20230822	152000	160812102	1902	1902	1902	1902	0
313	20230822	151900	160812102	1902	1902	1902	1902	1144
314	20230822	151800	158636214	1902	1903	1903	1902	106
315	20230822	151700	158434600	1904	1904	1904	1904	2
316	20230822	151600	158430792	1905	1905	1905	1905	202
317	20230822	151500	158045982	1906	1906	1906	1906	102
318	20230822	151400	157851570	1911	1911	1911	1911	1
319	20230822	151300	157849659	1911	1911	1911	1911	3
320	20230822	151200	157843926	1900	1910	1910	1900	2467
321	20230822	151100	153154978	1911	1911	1911	1911	0
322	20230822	151000	153154978	1911	1911	1911	1911	3
323	20230822	150900	153149245	1911	1909	1911	1905	51
324	20230822	150800	153052062	1910	1910	1910	1910	2
325	20230822	150700	153048242	1911	1911	1911	1911	0
326	20230822	150600	153048242	1911	1911	1911	1911	0
327	20230822	150500	153048242	1911	1911	1911	1911	1
328	20230822	150400	153046331	1911	1911	1911	1911	2
329	20230822	150300	153042509	1911	1911	1911	1911	2
330	20230822	150200	153038687	1911	1911	1911	1910	214
331	20230822	150100	152629945	1911	1910	1911	1910	39
332	20230822	150000	152555454	1910	1910	1910	1910	0
333	20230822	145900	152555454	1910	1908	1910	1906	307
334	20230822	145800	151969708	1908	1908	1908	1908	0
335	20230822	145700	151969708	1908	1908	1908	1908	0
336	20230822	145600	151969708	1908	1908	1908	1908	0
337	20230822	145500	151969708	1908	1908	1908	1908	0
338	20230822	145400	151969708	1908	1908	1908	1908	0
339	20230822	145300	151969708	1908	1908	1908	1908	5
340	20230822	145200	151960168	1908	1908	1908	1908	0
341	20230822	145100	151960168	1908	1908	1908	1908	0
342	20230822	145000	151960168	1908	1908	1908	1908	0
343	20230822	144900	151960168	1908	1908	1908	1908	10
344	20230822	144800	151941088	1908	1908	1908	1908	0
345	20230822	144700	151941088	1908	1908	1908	1908	0
346	20230822	144600	151941088	1908	1908	1908	1908	0
347	20230822	144500	151941088	1908	1908	1908	1908	0
348	20230822	144400	151941088	1908	1908	1908	1908	0
349	20230822	144300	151941088	1908	1908	1908	1908	0
350	20230822	144200	151941088	1908	1908	1908	1908	1
351	20230822	144100	151939180	1908	1908	1908	1908	0
352	20230822	144000	151939180	1908	1908	1908	1908	0
353	20230822	143900	151939180	1908	1908	1908	1908	1
354	20230822	143800	151937272	1907	1907	1907	1907	0
355	20230822	143700	151937272	1907	1907	1907	1907	90
356	20230822	143600	151765642	1907	1907	1907	1907	0
357	20230822	143500	151765642	1907	1907	1907	1907	0
358	20230822	143400	151765642	1907	1907	1907	1907	0
359	20230822	143300	151765642	1907	1907	1907	1907	4
360	20230822	143200	151758014	1907	1907	1907	1907	0
361	20230822	143100	151758014	1907	1907	1907	1907	4
362	20230822	143000	151750386	1906	1906	1906	1906	35
363	20230822	142900	151683676	1907	1907	1907	1907	1
364	20230822	142800	151681769	1907	1907	1907	1907	0
365	20230822	142700	151681769	1907	1907	1907	1907	0
366	20230822	142600	151681769	1907	1907	1907	1907	153
367	20230822	142500	151389998	1907	1908	1908	1907	200
368	20230822	142400	151008594	1908	1908	1908	1908	20
369	20230822	142300	150970434	1908	1908	1908	1908	0
370	20230822	142200	150970434	1908	1906	1908	1906	219
371	20230822	142100	150553000	1907	1907	1907	1907	30
372	20230822	142000	150495790	1908	1908	1908	1906	224
373	20230822	141900	150068798	1908	1907	1908	1906	201
374	20230822	141800	149685678	1908	1908	1908	1908	0
375	20230822	141700	149685678	1908	1910	1910	1908	234
376	20230822	141600	149239184	1910	1910	1910	1910	0
377	20230822	141500	149239184	1910	1910	1910	1910	1
378	20230822	141400	149237274	1910	1910	1910	1910	2
379	20230822	141300	149233454	1910	1910	1910	1910	0
380	20230822	141200	149233454	1910	1910	1910	1910	3
381	20230822	141100	149227724	1910	1910	1910	1910	0
382	20230822	141000	149227724	1910	1910	1910	1910	0
383	20230822	140900	149227724	1910	1910	1910	1910	0
384	20230822	140800	149227724	1910	1910	1910	1910	0
385	20230822	140700	149227724	1910	1910	1910	1910	150
386	20230822	140600	148941224	1911	1911	1911	1911	0
387	20230822	140500	148941224	1911	1911	1911	1911	0
388	20230822	140400	148941224	1911	1911	1911	1911	1
389	20230822	140300	148939313	1911	1909	1911	1908	146
390	20230822	140200	148660606	1912	1912	1912	1912	0
391	20230822	140100	148660606	1912	1912	1912	1912	0
392	20230822	140000	148660606	1912	1911	1912	1911	2
393	20230822	135900	148656783	1910	1910	1910	1910	0
394	20230822	135800	148656783	1910	1910	1910	1910	12
395	20230822	135700	148633863	1912	1912	1912	1912	0
396	20230822	135600	148633863	1912	1912	1912	1912	0
397	20230822	135500	148633863	1912	1912	1912	1912	0
398	20230822	135400	148633863	1912	1912	1912	1912	0
399	20230822	135300	148633863	1912	1912	1912	1912	1
400	20230822	135200	148631951	1911	1911	1911	1911	3
401	20230822	135100	148626218	1912	1912	1912	1912	0
402	20230822	135000	148626218	1912	1912	1912	1912	1
403	20230822	134900	148624306	1912	1911	1912	1911	107
404	20230822	134800	148419826	1912	1912	1912	1912	10
405	20230822	134700	148400706	1912	1912	1912	1912	0
406	20230822	134600	148400706	1912	1912	1912	1912	30
407	20230822	134500	148343346	1914	1914	1914	1914	3
408	20230822	134400	148337604	1914	1914	1914	1914	31
409	20230822	134300	148278270	1914	1914	1914	1914	0
410	20230822	134200	148278270	1914	1914	1914	1914	4
411	20230822	134100	148270614	1914	1914	1914	1914	0
412	20230822	134000	148270614	1914	1914	1914	1914	2
413	20230822	133900	148266786	1914	1914	1914	1914	1
414	20230822	133800	148264872	1914	1914	1914	1914	0
415	20230822	133700	148264872	1914	1912	1914	1912	314
416	20230822	133600	147664494	1912	1912	1912	1912	0
417	20230822	133500	147664494	1912	1912	1912	1912	540
418	20230822	133400	146632014	1914	1914	1914	1914	1
419	20230822	133300	146630100	1912	1911	1912	1911	31
420	20230822	133200	146570838	1912	1912	1912	1912	2
421	20230822	133100	146567014	1912	1912	1912	1912	17
422	20230822	133000	146534510	1912	1912	1912	1912	0
423	20230822	132900	146534510	1912	1912	1912	1912	26
424	20230822	132800	146484798	1912	1912	1912	1912	0
425	20230822	132700	146484798	1912	1912	1912	1912	0
426	20230822	132600	146484798	1912	1912	1912	1912	0
427	20230822	132500	146484798	1912	1912	1912	1912	0
428	20230822	132400	146484798	1912	1912	1912	1912	0
429	20230822	132300	146484798	1912	1912	1912	1912	34
430	20230822	132200	146419790	1914	1914	1914	1914	4
431	20230822	132100	146412134	1915	1915	1915	1915	0
432	20230822	132000	146412134	1915	1913	1915	1913	8
433	20230822	131900	146396828	1913	1913	1913	1913	8
434	20230822	131800	146381524	1914	1914	1914	1914	0
435	20230822	131700	146381524	1914	1914	1914	1914	20
436	20230822	131600	146343244	1915	1915	1915	1915	0
437	20230822	131500	146343244	1915	1915	1915	1915	0
438	20230822	131400	146343244	1915	1915	1915	1915	0
439	20230822	131300	146343244	1915	1914	1915	1914	64
440	20230822	131200	146220746	1916	1916	1916	1916	0
441	20230822	131100	146220746	1916	1914	1916	1914	20
442	20230822	131000	146182462	1914	1916	1916	1914	52
443	20230822	130900	146082832	1916	1915	1916	1914	52
444	20230822	130800	145983296	1914	1915	1916	1914	796
445	20230822	130700	144458962	1916	1915	1916	1915	463
446	20230822	130600	143572006	1915	1915	1915	1913	28
447	20230822	130500	143518436	1915	1912	1915	1912	91
448	20230822	130400	143344320	1911	1911	1911	1911	15
449	20230822	130300	143315655	1912	1910	1912	1910	265
450	20230822	130200	142809429	1909	1907	1909	1907	252
451	20230822	130100	142328527	1906	1906	1906	1906	29
452	20230822	130000	142273253	1906	1906	1906	1906	8
453	20230822	125900	142258005	1906	1906	1906	1906	0
454	20230822	125800	142258005	1906	1906	1906	1906	0
455	20230822	125700	142258005	1906	1906	1906	1906	0
456	20230822	125600	142258005	1906	1906	1906	1906	0
457	20230822	125500	142258005	1906	1906	1906	1906	0
458	20230822	125400	142258005	1906	1906	1906	1906	0
459	20230822	125300	142258005	1906	1906	1906	1906	0
460	20230822	125200	142258005	1906	1906	1906	1906	102
461	20230822	125100	142063593	1905	1906	1906	1905	18
462	20230822	125000	142029299	1906	1906	1906	1906	9
463	20230822	124900	142012145	1906	1906	1906	1906	17
464	20230822	124800	141979743	1906	1906	1906	1906	4
465	20230822	124700	141972119	1906	1906	1906	1906	103
466	20230822	124600	141775801	1905	1905	1905	1905	195
467	20230822	124500	141404326	1905	1905	1905	1905	52
468	20230822	124400	141305266	1905	1905	1905	1905	4
469	20230822	124300	141297646	1905	1903	1905	1903	20
470	20230822	124200	141259584	1905	1905	1905	1905	4
471	20230822	124100	141251964	1905	1905	1905	1905	72
472	20230822	124000	141114804	1905	1905	1905	1905	0
473	20230822	123900	141114804	1905	1905	1905	1905	0
474	20230822	123800	141114804	1905	1903	1905	1903	1135
475	20230822	123700	138954887	1903	1903	1903	1903	0
476	20230822	123600	138954887	1903	1903	1903	1903	204
477	20230822	123500	138566675	1903	1905	1905	1903	6
478	20230822	123400	138555253	1905	1905	1905	1905	5
479	20230822	123300	138545728	1905	1905	1905	1905	5
480	20230822	123200	138536203	1905	1905	1905	1905	401
481	20230822	123100	137772298	1905	1905	1905	1905	13
482	20230822	123000	137747533	1905	1905	1905	1905	3
483	20230822	122900	137741818	1905	1905	1905	1905	6
484	20230822	122800	137730388	1905	1905	1905	1905	0
485	20230822	122700	137730388	1905	1905	1905	1905	1
486	20230822	122600	137728483	1905	1905	1905	1905	3
487	20230822	122500	137722768	1905	1905	1905	1905	2
488	20230822	122400	137718958	1899	1905	1905	1899	26
489	20230822	122300	137669578	1905	1904	1905	1904	4
490	20230822	122200	137661961	1904	1904	1904	1899	4
491	20230822	122100	137654350	1899	1902	1902	1899	6000
492	20230822	122000	126258611	1904	1904	1904	1904	0
493	20230822	121900	126258611	1904	1904	1904	1904	42
494	20230822	121800	126178643	1904	1904	1904	1904	0
495	20230822	121700	126178643	1904	1904	1904	1904	0
496	20230822	121600	126178643	1904	1904	1904	1904	0
497	20230822	121500	126178643	1904	1904	1904	1904	0
498	20230822	121400	126178643	1904	1904	1904	1904	1
499	20230822	121300	126176739	1902	1902	1902	1902	0
500	20230822	121200	126176739	1902	1902	1902	1902	0
501	20230822	121100	126176739	1902	1902	1902	1902	1
502	20230822	121000	126174837	1904	1904	1904	1904	0
503	20230822	120900	126174837	1904	1904	1904	1904	0
504	20230822	120800	126174837	1904	1904	1904	1904	0
505	20230822	120700	126174837	1904	1904	1904	1904	0
506	20230822	120600	126174837	1904	1904	1904	1904	0
507	20230822	120500	126174837	1904	1904	1904	1904	0
508	20230822	120400	126174837	1904	1904	1904	1904	0
509	20230822	120300	126174837	1904	1904	1904	1904	0
510	20230822	120200	126174837	1904	1904	1904	1904	0
511	20230822	120100	126174837	1904	1904	1904	1904	0
512	20230822	120000	126174837	1904	1904	1904	1904	1
513	20230822	115900	126172933	1901	1901	1901	1901	1
514	20230822	115800	126171032	1905	1905	1905	1905	0
515	20230822	115700	126171032	1905	1905	1905	1905	0
516	20230822	115600	126171032	1905	1905	1905	1905	0
517	20230822	115500	126171032	1905	1905	1905	1905	0
518	20230822	115400	126171032	1905	1905	1905	1905	0
519	20230822	115300	126171032	1905	1905	1905	1905	0
520	20230822	115200	126171032	1905	1905	1905	1905	0
521	20230822	115100	126171032	1905	1905	1905	1905	0
522	20230822	115000	126171032	1905	1905	1905	1905	0
523	20230822	114900	126171032	1905	1905	1905	1905	0
524	20230822	114800	126171032	1905	1905	1905	1905	1
525	20230822	114700	126169127	1905	1905	1905	1905	1
526	20230822	114600	126167222	1905	1905	1905	1905	0
527	20230822	114500	126167222	1905	1905	1905	1905	0
528	20230822	114400	126167222	1905	1905	1905	1905	0
529	20230822	114300	126167222	1905	1905	1905	1905	0
530	20230822	114200	126167222	1905	1905	1905	1905	0
531	20230822	114100	126167222	1905	1905	1905	1905	1
532	20230822	114000	126165317	1905	1905	1905	1905	0
533	20230822	113900	126165317	1905	1905	1905	1905	1
534	20230822	113800	126163412	1904	1904	1904	1904	1
535	20230822	113700	126161508	1904	1904	1904	1904	100
536	20230822	113600	125971108	1905	1905	1905	1905	0
537	20230822	113500	125971108	1905	1905	1905	1905	1
538	20230822	113400	125969203	1904	1904	1904	1904	73
539	20230822	113300	125830211	1905	1905	1905	1905	0
540	20230822	113200	125830211	1905	1905	1905	1905	1
541	20230822	113100	125828306	1905	1904	1905	1904	164
542	20230822	113000	125516043	1904	1904	1904	1904	2
543	20230822	112900	125512235	1904	1899	1904	1899	307
544	20230822	112800	124928995	1899	1905	1905	1899	163
545	20230822	112700	124619223	1906	1906	1906	1906	1
546	20230822	112600	124617317	1906	1906	1906	1906	0
547	20230822	112500	124617317	1906	1906	1906	1906	0
548	20230822	112400	124617317	1906	1906	1906	1906	1
549	20230822	112300	124615411	1906	1905	1906	1905	72
550	20230822	112200	124478248	1906	1906	1906	1906	0
551	20230822	112100	124478248	1906	1905	1906	1905	36
552	20230822	112000	124409667	1905	1905	1905	1905	2
553	20230822	111900	124405857	1899	1905	1905	1899	1409
554	20230822	111800	121729471	1905	1905	1905	1905	0
555	20230822	111700	121729471	1905	1905	1905	1905	0
556	20230822	111600	121729471	1905	1905	1905	1905	1
557	20230822	111500	121727566	1905	1901	1905	1900	361
558	20230822	111400	121041538	1905	1905	1905	1905	2
559	20230822	111300	121037728	1906	1906	1906	1906	0
560	20230822	111200	121037728	1906	1906	1906	1906	0
561	20230822	111100	121037728	1906	1906	1906	1906	0
562	20230822	111000	121037728	1906	1906	1906	1906	0
563	20230822	110900	121037728	1906	1906	1906	1906	0
564	20230822	110800	121037728	1906	1906	1906	1906	0
565	20230822	110700	121037728	1906	1906	1906	1906	0
566	20230822	110600	121037728	1906	1906	1906	1906	1
567	20230822	110500	121035822	1906	1906	1906	1906	2
568	20230822	110400	121032010	1906	1906	1906	1906	0
569	20230822	110300	121032010	1906	1906	1906	1906	1
570	20230822	110200	121030104	1900	1900	1900	1900	29
571	20230822	110100	120975004	1906	1906	1906	1906	0
572	20230822	110000	120975004	1906	1906	1906	1906	0
573	20230822	105900	120975004	1906	1906	1906	1906	1
574	20230822	105800	120973098	1906	1906	1906	1906	6
575	20230822	105700	120961662	1906	1904	1906	1900	9057
576	20230822	105600	103750418	1904	1904	1904	1904	2
577	20230822	105500	103746610	1904	1904	1904	1904	5
578	20230822	105400	103737090	1904	1904	1904	1903	19
579	20230822	105300	103700931	1903	1903	1903	1903	13
580	20230822	105200	103676192	1903	1903	1903	1903	1
581	20230822	105100	103674289	1902	1902	1902	1902	541
582	20230822	105000	102645307	1904	1904	1904	1904	0
583	20230822	104900	102645307	1904	1903	1904	1903	15
584	20230822	104800	102616752	1903	1903	1903	1903	0
585	20230822	104700	102616752	1903	1903	1903	1903	0
586	20230822	104600	102616752	1903	1903	1903	1903	15
587	20230822	104500	102588207	1904	1903	1904	1903	11
588	20230822	104400	102567273	1903	1903	1903	1903	43
589	20230822	104300	102485444	1904	1904	1904	1904	2
590	20230822	104200	102481636	1904	1904	1904	1904	0
591	20230822	104100	102481636	1904	1904	1904	1904	7
592	20230822	104000	102468308	1904	1904	1904	1904	6
593	20230822	103900	102456884	1904	1904	1904	1904	0
594	20230822	103800	102456884	1904	1904	1904	1904	4
595	20230822	103700	102449268	1904	1904	1904	1904	51
596	20230822	103600	102352164	1904	1904	1904	1904	100
597	20230822	103500	102161764	1904	1904	1904	1904	0
598	20230822	103400	102161764	1904	1904	1904	1904	50
599	20230822	103300	102066564	1904	1904	1904	1904	4
600	20230822	103200	102058948	1903	1903	1903	1903	1040
601	20230822	103100	100079828	1903	1902	1903	1901	381
602	20230822	103000	99355538	1903	1903	1903	1903	2
603	20230822	102900	99351732	1903	1903	1903	1903	0
604	20230822	102800	99351732	1903	1903	1903	1903	0
605	20230822	102700	99351732	1903	1903	1903	1903	1
606	20230822	102600	99349829	1900	1902	1902	1900	1917
607	20230822	102500	95705724	1903	1903	1903	1903	0
608	20230822	102400	95705724	1903	1903	1903	1903	31
609	20230822	102300	95646731	1904	1904	1904	1904	0
610	20230822	102200	95646731	1904	1904	1904	1904	1
611	20230822	102100	95644827	1903	1903	1903	1903	56
612	20230822	102000	95538259	1904	1904	1904	1904	0
613	20230822	101900	95538259	1904	1904	1904	1904	0
614	20230822	101800	95538259	1904	1904	1904	1904	0
615	20230822	101700	95538259	1904	1904	1904	1904	0
616	20230822	101600	95538259	1904	1903	1904	1903	12
617	20230822	101500	95515421	1904	1904	1904	1904	0
618	20230822	101400	95515421	1904	1904	1904	1904	0
619	20230822	101300	95515421	1904	1904	1904	1904	0
620	20230822	101200	95515421	1904	1904	1904	1904	0
621	20230822	101100	95515421	1904	1904	1904	1904	0
622	20230822	101000	95515421	1904	1904	1904	1904	0
623	20230822	100900	95515421	1904	1904	1904	1904	10
624	20230822	100800	95496381	1904	1904	1904	1904	0
625	20230822	100700	95496381	1904	1904	1904	1904	0
626	20230822	100600	95496381	1904	1904	1904	1904	0
627	20230822	100500	95496381	1904	1901	1904	1901	78
628	20230822	100400	95348100	1901	1904	1905	1901	2023
629	20230822	100300	91502096	1904	1904	1904	1904	3
630	20230822	100200	91496384	1901	1901	1901	1901	2000
631	20230822	100100	87694384	1904	1903	1904	1901	8420
632	20230822	100000	71680847	1904	1904	1904	1904	0
633	20230822	095900	71680847	1904	1904	1904	1904	43
634	20230822	095800	71598975	1904	1904	1904	1904	101
635	20230822	095700	71406671	1905	1905	1905	1905	202
636	20230822	095600	71021861	1906	1906	1906	1906	0
637	20230822	095500	71021861	1906	1906	1906	1906	7
638	20230822	095400	71008519	1906	1906	1906	1906	1
639	20230822	095300	71006613	1906	1905	1906	1905	351
640	20230822	095200	70337957	1905	1905	1905	1905	2
641	20230822	095100	70334147	1905	1905	1905	1905	49
642	20230822	095000	70240802	1904	1904	1904	1904	1039
643	20230822	094900	68262546	1904	1904	1904	1904	0
644	20230822	094800	68262546	1904	1903	1904	1903	702
645	20230822	094700	66926522	1903	1903	1903	1903	0
646	20230822	094600	66926522	1903	1904	1904	1903	417
647	20230822	094500	66132970	1904	1904	1904	1904	6
648	20230822	094400	66121546	1903	1903	1903	1903	363
649	20230822	094300	65430757	1903	1903	1903	1903	14
650	20230822	094200	65404115	1904	1904	1904	1904	1
651	20230822	094100	65402211	1904	1904	1904	1904	2
652	20230822	094000	65398403	1903	1903	1904	1902	3680
653	20230822	093900	58397858	1903	1904	1904	1903	983
654	20230822	093800	56527008	1904	1904	1904	1904	2
655	20230822	093700	56523200	1904	1908	1908	1904	34
656	20230822	093600	56458380	1908	1908	1908	1908	0
657	20230822	093500	56458380	1908	1909	1909	1908	13
658	20230822	093400	56433575	1909	1908	1909	1903	1101
659	20230822	093300	54337250	1909	1909	1909	1909	313
660	20230822	093200	53739733	1910	1910	1910	1910	3
661	20230822	093100	53734003	1902	1910	1910	1902	3368
662	20230822	093000	47327939	1910	1910	1910	1910	2
663	20230822	092900	47324119	1903	1909	1909	1903	700
664	20230822	092800	45992013	1910	1910	1910	1910	0
665	20230822	092700	45992013	1910	1910	1910	1910	3
666	20230822	092600	45986283	1910	1910	1910	1910	0
667	20230822	092500	45986283	1910	1910	1910	1910	0
668	20230822	092400	45986283	1910	1910	1910	1910	0
669	20230822	092300	45986283	1910	1910	1910	1910	0
670	20230822	092200	45986283	1910	1910	1910	1910	0
671	20230822	092100	45986283	1910	1905	1910	1902	1486
672	20230822	092000	43156869	1905	1906	1910	1905	2119
673	20230822	091900	39118943	1906	1906	1906	1906	2177
674	20230822	091800	34969581	1911	1907	1911	1906	1551
675	20230822	091700	32012163	1907	1907	1907	1907	0
676	20230822	091600	32012163	1907	1911	1911	1907	553
677	20230822	091500	30956339	1912	1912	1912	1912	55
678	20230822	091400	30851179	1912	1911	1912	1911	49
679	20230822	091300	30757539	1912	1913	1913	1912	221
680	20230822	091200	30334887	1915	1915	1915	1915	1
681	20230822	091100	30332972	1915	1915	1915	1915	0
682	20230822	091000	30332972	1915	1915	1915	1915	0
683	20230822	090900	30332972	1915	1914	1915	1914	26
684	20230822	090800	30283204	1914	1915	1915	1914	131
685	20230822	090700	30032440	1915	1921	1921	1915	171
686	20230822	090600	29704869	1921	1921	1921	1921	1
687	20230822	090500	29702948	1924	1917	1925	1917	240
688	20230822	090400	29242845	1927	1927	1927	1927	0
689	20230822	090300	29242845	1927	1927	1927	1927	1
690	20230822	090200	29240918	1929	1929	1929	1929	1
691	20230822	090100	29238989	1917	1917	1917	1917	347
692	20230822	090000	28573790	1935	1903	1935	1903	15006