KissMeData/198080/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	201000	47790870	1863	1863	1863	1863	1029
3	20230818	200900	47790870	1863	1863	1863	1863	0
4	20230818	200800	47790870	1863	1863	1863	1863	0
5	20230818	200700	47790870	1863	1863	1863	1863	0
6	20230818	200600	47790870	1863	1863	1863	1863	0
7	20230818	200500	47790870	1863	1863	1863	1863	0
8	20230818	200400	47790870	1863	1863	1863	1863	0
9	20230818	200300	47790870	1863	1863	1863	1863	0
10	20230818	200200	47790870	1863	1863	1863	1863	0
11	20230818	200100	47790870	1863	1863	1863	1863	0
12	20230818	200000	47790870	1863	1863	1863	1863	0
13	20230818	195900	47790870	1863	1863	1863	1863	0
14	20230818	195800	47790870	1863	1863	1863	1863	0
15	20230818	195700	47790870	1863	1863	1863	1863	0
16	20230818	195600	47790870	1863	1863	1863	1863	0
17	20230818	195500	47790870	1863	1863	1863	1863	0
18	20230818	195400	47790870	1863	1863	1863	1863	0
19	20230818	195300	47790870	1863	1863	1863	1863	0
20	20230818	195200	47790870	1863	1863	1863	1863	0
21	20230818	195100	47790870	1863	1863	1863	1863	0
22	20230818	195000	47790870	1863	1863	1863	1863	0
23	20230818	194900	47790870	1863	1863	1863	1863	0
24	20230818	194800	47790870	1863	1863	1863	1863	0
25	20230818	194700	47790870	1863	1863	1863	1863	0
26	20230818	194600	47790870	1863	1863	1863	1863	0
27	20230818	194500	47790870	1863	1863	1863	1863	0
28	20230818	194400	47790870	1863	1863	1863	1863	0
29	20230818	194300	47790870	1863	1863	1863	1863	0
30	20230818	194200	47790870	1863	1863	1863	1863	0
31	20230818	194100	47790870	1863	1863	1863	1863	0
32	20230818	194000	47790870	1863	1863	1863	1863	1029
33	20230818	193900	47790870	1863	1863	1863	1863	0
34	20230818	193800	47790870	1863	1863	1863	1863	0
35	20230818	193700	47790870	1863	1863	1863	1863	0
36	20230818	193600	47790870	1863	1863	1863	1863	0
37	20230818	193500	47790870	1863	1863	1863	1863	0
38	20230818	193400	47790870	1863	1863	1863	1863	0
39	20230818	193300	47790870	1863	1863	1863	1863	0
40	20230818	193200	47790870	1863	1863	1863	1863	0
41	20230818	193100	47790870	1863	1863	1863	1863	0
42	20230818	193000	47790870	1863	1863	1863	1863	0
43	20230818	192900	47790870	1863	1863	1863	1863	0
44	20230818	192800	47790870	1863	1863	1863	1863	0
45	20230818	192700	47790870	1863	1863	1863	1863	0
46	20230818	192600	47790870	1863	1863	1863	1863	0
47	20230818	192500	47790870	1863	1863	1863	1863	0
48	20230818	192400	47790870	1863	1863	1863	1863	0
49	20230818	192300	47790870	1863	1863	1863	1863	0
50	20230818	192200	47790870	1863	1863	1863	1863	0
51	20230818	192100	47790870	1863	1863	1863	1863	0
52	20230818	192000	47790870	1863	1863	1863	1863	0
53	20230818	191900	47790870	1863	1863	1863	1863	0
54	20230818	191800	47790870	1863	1863	1863	1863	0
55	20230818	191700	47790870	1863	1863	1863	1863	0
56	20230818	191600	47790870	1863	1863	1863	1863	0
57	20230818	191500	47790870	1863	1863	1863	1863	0
58	20230818	191400	47790870	1863	1863	1863	1863	0
59	20230818	191300	47790870	1863	1863	1863	1863	0
60	20230818	191200	47790870	1863	1863	1863	1863	0
61	20230818	191100	47790870	1863	1863	1863	1863	0
62	20230818	191000	47790870	1863	1863	1863	1863	1029
63	20230818	190900	47790870	1863	1863	1863	1863	0
64	20230818	190800	47790870	1863	1863	1863	1863	0
65	20230818	190700	47790870	1863	1863	1863	1863	0
66	20230818	190600	47790870	1863	1863	1863	1863	0
67	20230818	190500	47790870	1863	1863	1863	1863	0
68	20230818	190400	47790870	1863	1863	1863	1863	0
69	20230818	190300	47790870	1863	1863	1863	1863	0
70	20230818	190200	47790870	1863	1863	1863	1863	0
71	20230818	190100	47790870	1863	1863	1863	1863	0
72	20230818	190000	47790870	1863	1863	1863	1863	0
73	20230818	185900	47790870	1863	1863	1863	1863	0
74	20230818	185800	47790870	1863	1863	1863	1863	0
75	20230818	185700	47790870	1863	1863	1863	1863	0
76	20230818	185600	47790870	1863	1863	1863	1863	0
77	20230818	185500	47790870	1863	1863	1863	1863	0
78	20230818	185400	47790870	1863	1863	1863	1863	0
79	20230818	185300	47790870	1863	1863	1863	1863	0
80	20230818	185200	47790870	1863	1863	1863	1863	0
81	20230818	185100	47790870	1863	1863	1863	1863	0
82	20230818	185000	47790870	1863	1863	1863	1863	0
83	20230818	184900	47790870	1863	1863	1863	1863	0
84	20230818	184800	47790870	1863	1863	1863	1863	0
85	20230818	184700	47790870	1863	1863	1863	1863	0
86	20230818	184600	47790870	1863	1863	1863	1863	0
87	20230818	184500	47790870	1863	1863	1863	1863	0
88	20230818	184400	47790870	1863	1863	1863	1863	0
89	20230818	184300	47790870	1863	1863	1863	1863	0
90	20230818	184200	47790870	1863	1863	1863	1863	0
91	20230818	184100	47790870	1863	1863	1863	1863	0
92	20230818	184000	47790870	1863	1863	1863	1863	1029
93	20230818	183900	47790870	1863	1863	1863	1863	0
94	20230818	183800	47790870	1863	1863	1863	1863	0
95	20230818	183700	47790870	1863	1863	1863	1863	0
96	20230818	183600	47790870	1863	1863	1863	1863	0
97	20230818	183500	47790870	1863	1863	1863	1863	0
98	20230818	183400	47790870	1863	1863	1863	1863	0
99	20230818	183300	47790870	1863	1863	1863	1863	0
100	20230818	183200	47790870	1863	1863	1863	1863	0
101	20230818	183100	47790870	1863	1863	1863	1863	0
102	20230818	183000	47790870	1863	1863	1863	1863	0
103	20230818	182900	47790870	1863	1863	1863	1863	0
104	20230818	182800	47790870	1863	1863	1863	1863	0
105	20230818	182700	47790870	1863	1863	1863	1863	0
106	20230818	182600	47790870	1863	1863	1863	1863	0
107	20230818	182500	47790870	1863	1863	1863	1863	0
108	20230818	182400	47790870	1863	1863	1863	1863	0
109	20230818	182300	47790870	1863	1863	1863	1863	0
110	20230818	182200	47790870	1863	1863	1863	1863	0
111	20230818	182100	47790870	1863	1863	1863	1863	0
112	20230818	182000	47790870	1863	1863	1863	1863	0
113	20230818	181900	47790870	1863	1863	1863	1863	0
114	20230818	181800	47790870	1863	1863	1863	1863	0
115	20230818	181700	47790870	1863	1863	1863	1863	0
116	20230818	181600	47790870	1863	1863	1863	1863	0
117	20230818	181500	47790870	1863	1863	1863	1863	0
118	20230818	181400	47790870	1863	1863	1863	1863	0
119	20230818	181300	47790870	1863	1863	1863	1863	0
120	20230818	181200	47790870	1863	1863	1863	1863	0
121	20230818	181100	47790870	1863	1863	1863	1863	0
122	20230818	181000	47790870	1863	1863	1863	1863	1029
123	20230818	180900	47790870	1863	1863	1863	1863	0
124	20230818	180800	47790870	1863	1863	1863	1863	0
125	20230818	180700	47790870	1863	1863	1863	1863	0
126	20230818	180600	47790870	1863	1863	1863	1863	0
127	20230818	180500	47790870	1863	1863	1863	1863	0
128	20230818	180400	47790870	1863	1863	1863	1863	0
129	20230818	180300	47790870	1863	1863	1863	1863	0
130	20230818	180200	47790870	1863	1863	1863	1863	0
131	20230818	180100	47790870	1863	1863	1863	1863	0
132	20230818	180000	47790870	1863	1863	1863	1863	0
133	20230818	175900	47790870	1863	1863	1863	1863	0
134	20230818	175800	47790870	1863	1863	1863	1863	0
135	20230818	175700	47790870	1863	1863	1863	1863	0
136	20230818	175600	47790870	1863	1863	1863	1863	0
137	20230818	175500	47790870	1863	1863	1863	1863	0
138	20230818	175400	47790870	1863	1863	1863	1863	0
139	20230818	175300	47790870	1863	1863	1863	1863	0
140	20230818	175200	47790870	1863	1863	1863	1863	0
141	20230818	175100	47790870	1863	1863	1863	1863	0
142	20230818	175000	47790870	1863	1863	1863	1863	0
143	20230818	174900	47790870	1863	1863	1863	1863	0
144	20230818	174800	47790870	1863	1863	1863	1863	0
145	20230818	174700	47790870	1863	1863	1863	1863	0
146	20230818	174600	47790870	1863	1863	1863	1863	0
147	20230818	174500	47790870	1863	1863	1863	1863	0
148	20230818	174400	47790870	1863	1863	1863	1863	0
149	20230818	174300	47790870	1863	1863	1863	1863	0
150	20230818	174200	47790870	1863	1863	1863	1863	0
151	20230818	174100	47790870	1863	1863	1863	1863	0
152	20230818	174000	47790870	1863	1863	1863	1863	1029
153	20230818	173900	47790870	1863	1863	1863	1863	0
154	20230818	173800	47790870	1863	1863	1863	1863	0
155	20230818	173700	47790870	1863	1863	1863	1863	0
156	20230818	173600	47790870	1863	1863	1863	1863	0
157	20230818	173500	47790870	1863	1863	1863	1863	0
158	20230818	173400	47790870	1863	1863	1863	1863	0
159	20230818	173300	47790870	1863	1863	1863	1863	0
160	20230818	173200	47790870	1863	1863	1863	1863	0
161	20230818	173100	47790870	1863	1863	1863	1863	0
162	20230818	173000	47790870	1863	1863	1863	1863	0
163	20230818	172900	47790870	1863	1863	1863	1863	0
164	20230818	172800	47790870	1863	1863	1863	1863	0
165	20230818	172700	47790870	1863	1863	1863	1863	0
166	20230818	172600	47790870	1863	1863	1863	1863	0
167	20230818	172500	47790870	1863	1863	1863	1863	0
168	20230818	172400	47790870	1863	1863	1863	1863	0
169	20230818	172300	47790870	1863	1863	1863	1863	0
170	20230818	172200	47790870	1863	1863	1863	1863	0
171	20230818	172100	47790870	1863	1863	1863	1863	0
172	20230818	172000	47790870	1863	1863	1863	1863	0
173	20230818	171900	47790870	1863	1863	1863	1863	0
174	20230818	171800	47790870	1863	1863	1863	1863	0
175	20230818	171700	47790870	1863	1863	1863	1863	0
176	20230818	171600	47790870	1863	1863	1863	1863	0
177	20230818	171500	47790870	1863	1863	1863	1863	0
178	20230818	171400	47790870	1863	1863	1863	1863	0
179	20230818	171300	47790870	1863	1863	1863	1863	0
180	20230818	171200	47790870	1863	1863	1863	1863	0
181	20230818	171100	47790870	1863	1863	1863	1863	0
182	20230818	171000	47790870	1863	1863	1863	1863	1029
183	20230818	170900	47790870	1863	1863	1863	1863	0
184	20230818	170800	47790870	1863	1863	1863	1863	0
185	20230818	170700	47790870	1863	1863	1863	1863	0
186	20230818	170600	47790870	1863	1863	1863	1863	0
187	20230818	170500	47790870	1863	1863	1863	1863	0
188	20230818	170400	47790870	1863	1863	1863	1863	0
189	20230818	170300	47790870	1863	1863	1863	1863	0
190	20230818	170200	47790870	1863	1863	1863	1863	0
191	20230818	170100	47790870	1863	1863	1863	1863	0
192	20230818	170000	47790870	1863	1863	1863	1863	0
193	20230818	165900	47790870	1863	1863	1863	1863	0
194	20230818	165800	47790870	1863	1863	1863	1863	0
195	20230818	165700	47790870	1863	1863	1863	1863	0
196	20230818	165600	47790870	1863	1863	1863	1863	0
197	20230818	165500	47790870	1863	1863	1863	1863	0
198	20230818	165400	47790870	1863	1863	1863	1863	0
199	20230818	165300	47790870	1863	1863	1863	1863	0
200	20230818	165200	47790870	1863	1863	1863	1863	0
201	20230818	165100	47790870	1863	1863	1863	1863	0
202	20230818	165000	47790870	1863	1863	1863	1863	0
203	20230818	164900	47790870	1863	1863	1863	1863	0
204	20230818	164800	47790870	1863	1863	1863	1863	0
205	20230818	164700	47790870	1863	1863	1863	1863	0
206	20230818	164600	47790870	1863	1863	1863	1863	0
207	20230818	164500	47790870	1863	1863	1863	1863	0
208	20230818	164400	47790870	1863	1863	1863	1863	0
209	20230818	164300	47790870	1863	1863	1863	1863	0
210	20230818	164200	47790870	1863	1863	1863	1863	0
211	20230818	164100	47790870	1863	1863	1863	1863	0
212	20230818	164000	47790870	1863	1863	1863	1863	1029
213	20230818	163900	47790870	1863	1863	1863	1863	0
214	20230818	163800	47790870	1863	1863	1863	1863	0
215	20230818	163700	47790870	1863	1863	1863	1863	0
216	20230818	163600	47790870	1863	1863	1863	1863	0
217	20230818	163500	47790870	1863	1863	1863	1863	0
218	20230818	163400	47790870	1863	1863	1863	1863	0
219	20230818	163300	47790870	1863	1863	1863	1863	0
220	20230818	163200	47790870	1863	1863	1863	1863	0
221	20230818	163100	47790870	1863	1863	1863	1863	0
222	20230818	163000	47790870	1863	1863	1863	1863	0
223	20230818	162900	47790870	1863	1863	1863	1863	0
224	20230818	162800	47790870	1863	1863	1863	1863	0
225	20230818	162700	47790870	1863	1863	1863	1863	0
226	20230818	162600	47790870	1863	1863	1863	1863	0
227	20230818	162500	47790870	1863	1863	1863	1863	0
228	20230818	162400	47790870	1863	1863	1863	1863	0
229	20230818	162300	47790870	1863	1863	1863	1863	0
230	20230818	162200	47790870	1863	1863	1863	1863	0
231	20230818	162100	47790870	1863	1863	1863	1863	0
232	20230818	162000	47790870	1863	1863	1863	1863	0
233	20230818	161900	47790870	1863	1863	1863	1863	0
234	20230818	161800	47790870	1863	1863	1863	1863	0
235	20230818	161700	47790870	1863	1863	1863	1863	0
236	20230818	161600	47790870	1863	1863	1863	1863	0
237	20230818	161500	47790870	1863	1863	1863	1863	0
238	20230818	161400	47790870	1863	1863	1863	1863	0
239	20230818	161300	47790870	1863	1863	1863	1863	0
240	20230818	161200	47790870	1863	1863	1863	1863	0
241	20230818	161100	47790870	1863	1863	1863	1863	0
242	20230818	161000	47790870	1863	1863	1863	1863	1029
243	20230818	160900	47790870	1863	1863	1863	1863	0
244	20230818	160800	47790870	1863	1863	1863	1863	0
245	20230818	160700	47790870	1863	1863	1863	1863	0
246	20230818	160600	47790870	1863	1863	1863	1863	0
247	20230818	160500	47790870	1863	1863	1863	1863	0
248	20230818	160400	47790870	1863	1863	1863	1863	0
249	20230818	160300	47790870	1863	1863	1863	1863	0
250	20230818	160200	47790870	1863	1863	1863	1863	0
251	20230818	160100	47790870	1863	1863	1863	1863	0
252	20230818	160000	47790870	1863	1863	1863	1863	0
253	20230818	155900	47790870	1863	1863	1863	1863	0
254	20230818	155800	47790870	1863	1863	1863	1863	0
255	20230818	155700	47790870	1863	1863	1863	1863	0
256	20230818	155600	47790870	1863	1863	1863	1863	0
257	20230818	155500	47790870	1863	1863	1863	1863	0
258	20230818	155400	47790870	1863	1863	1863	1863	0
259	20230818	155300	47790870	1863	1863	1863	1863	0
260	20230818	155200	47790870	1863	1863	1863	1863	0
261	20230818	155100	47790870	1863	1863	1863	1863	0
262	20230818	155000	47790870	1863	1863	1863	1863	0
263	20230818	154900	47790870	1863	1863	1863	1863	0
264	20230818	154800	47790870	1863	1863	1863	1863	0
265	20230818	154700	47790870	1863	1863	1863	1863	0
266	20230818	154600	47790870	1863	1863	1863	1863	0
267	20230818	154500	47790870	1863	1863	1863	1863	0
268	20230818	154400	47790870	1863	1863	1863	1863	0
269	20230818	154300	47790870	1863	1863	1863	1863	0
270	20230818	154200	47790870	1863	1863	1863	1863	0
271	20230818	154100	47790870	1863	1863	1863	1863	0
272	20230818	154000	47790870	1863	1863	1863	1863	1029
273	20230818	153900	47790870	1863	1863	1863	1863	0
274	20230818	153800	47790870	1863	1863	1863	1863	0
275	20230818	153700	47790870	1863	1863	1863	1863	0
276	20230818	153600	47790870	1863	1863	1863	1863	0
277	20230818	153500	47790870	1863	1863	1863	1863	0
278	20230818	153400	47790870	1863	1863	1863	1863	0
279	20230818	153300	47790870	1863	1863	1863	1863	0
280	20230818	153200	47790870	1863	1863	1863	1863	0
281	20230818	153100	47790870	1863	1863	1863	1863	0
282	20230818	153000	47790870	1863	1863	1863	1863	1029
283	20230818	152900	45873843	1863	1863	1863	1863	0
284	20230818	152800	45873843	1863	1863	1863	1863	0
285	20230818	152700	45873843	1863	1863	1863	1863	0
286	20230818	152600	45873843	1863	1863	1863	1863	0
287	20230818	152500	45873843	1863	1863	1863	1863	0
288	20230818	152400	45873843	1863	1863	1863	1863	0
289	20230818	152300	45873843	1863	1863	1863	1863	0
290	20230818	152200	45873843	1863	1863	1863	1863	0
291	20230818	152100	45873843	1863	1863	1863	1863	0
292	20230818	152000	45873843	1863	1863	1863	1863	0
293	20230818	151900	45873843	1863	1863	1863	1863	5
294	20230818	151800	45864528	1863	1865	1865	1863	1771
295	20230818	151700	42564371	1864	1868	1868	1864	783
296	20230818	151600	41104693	1871	1871	1871	1871	0
297	20230818	151500	41104693	1871	1871	1871	1871	0
298	20230818	151400	41104693	1871	1871	1871	1871	0
299	20230818	151300	41104693	1871	1871	1871	1871	0
300	20230818	151200	41104693	1871	1871	1871	1871	0
301	20230818	151100	41104693	1871	1871	1871	1871	0
302	20230818	151000	41104693	1871	1871	1871	1871	0
303	20230818	150900	41104693	1871	1871	1871	1871	0
304	20230818	150800	41104693	1871	1871	1871	1871	2
305	20230818	150700	41100951	1872	1872	1872	1872	0
306	20230818	150600	41100951	1872	1872	1872	1872	0
307	20230818	150500	41100951	1872	1872	1872	1872	0
308	20230818	150400	41100951	1872	1872	1872	1872	0
309	20230818	150300	41100951	1872	1872	1872	1872	0
310	20230818	150200	41100951	1872	1872	1872	1872	0
311	20230818	150100	41100951	1872	1872	1872	1872	0
312	20230818	150000	41100951	1872	1872	1872	1872	0
313	20230818	145900	41100951	1872	1872	1872	1872	0
314	20230818	145800	41100951	1872	1872	1872	1872	89
315	20230818	145700	40934343	1868	1868	1868	1868	0
316	20230818	145600	40934343	1868	1871	1871	1868	586
317	20230818	145500	39839690	1869	1869	1869	1869	0
318	20230818	145400	39839690	1869	1869	1869	1869	0
319	20230818	145300	39839690	1869	1869	1869	1869	0
320	20230818	145200	39839690	1869	1869	1869	1869	0
321	20230818	145100	39839690	1869	1869	1869	1869	0
322	20230818	145000	39839690	1869	1869	1869	1869	0
323	20230818	144900	39839690	1869	1869	1869	1869	0
324	20230818	144800	39839690	1869	1869	1869	1869	0
325	20230818	144700	39839690	1869	1869	1869	1869	0
326	20230818	144600	39839690	1869	1871	1871	1869	1500
327	20230818	144500	37035967	1876	1876	1876	1876	0
328	20230818	144400	37035967	1876	1875	1876	1875	654
329	20230818	144300	35809131	1875	1875	1875	1875	0
330	20230818	144200	35809131	1875	1875	1875	1875	0
331	20230818	144100	35809131	1875	1875	1875	1875	0
332	20230818	144000	35809131	1875	1875	1875	1875	0
333	20230818	143900	35809131	1875	1875	1875	1875	0
334	20230818	143800	35809131	1875	1875	1875	1875	0
335	20230818	143700	35809131	1875	1875	1875	1875	1
336	20230818	143600	35807256	1870	1870	1870	1870	0
337	20230818	143500	35807256	1870	1870	1870	1870	0
338	20230818	143400	35807256	1870	1870	1870	1870	0
339	20230818	143300	35807256	1870	1870	1870	1870	0
340	20230818	143200	35807256	1870	1870	1870	1870	3
341	20230818	143100	35801646	1875	1875	1875	1875	0
342	20230818	143000	35801646	1875	1875	1875	1875	0
343	20230818	142900	35801646	1875	1875	1875	1875	0
344	20230818	142800	35801646	1875	1875	1875	1875	89
345	20230818	142700	35634771	1870	1870	1870	1870	0
346	20230818	142600	35634771	1870	1870	1870	1870	0
347	20230818	142500	35634771	1870	1870	1870	1870	0
348	20230818	142400	35634771	1870	1870	1870	1870	0
349	20230818	142300	35634771	1870	1874	1874	1870	422
350	20230818	142200	34844297	1874	1875	1876	1874	1292
351	20230818	142100	32421321	1875	1875	1875	1875	0
352	20230818	142000	32421321	1875	1875	1875	1875	0
353	20230818	141900	32421321	1875	1875	1875	1875	0
354	20230818	141800	32421321	1875	1875	1875	1875	0
355	20230818	141700	32421321	1875	1875	1875	1875	0
356	20230818	141600	32421321	1875	1875	1875	1875	0
357	20230818	141500	32421321	1875	1875	1875	1875	0
358	20230818	141400	32421321	1875	1875	1875	1875	0
359	20230818	141300	32421321	1875	1875	1875	1875	0
360	20230818	141200	32421321	1875	1875	1875	1875	0
361	20230818	141100	32421321	1875	1875	1875	1875	0
362	20230818	141000	32421321	1875	1875	1875	1875	0
363	20230818	140900	32421321	1875	1875	1875	1875	10
364	20230818	140800	32402571	1878	1878	1878	1878	0
365	20230818	140700	32402571	1878	1878	1878	1878	0
366	20230818	140600	32402571	1878	1878	1878	1878	0
367	20230818	140500	32402571	1878	1878	1878	1878	0
368	20230818	140400	32402571	1878	1878	1878	1878	0
369	20230818	140300	32402571	1878	1878	1878	1878	0
370	20230818	140200	32402571	1878	1878	1878	1878	0
371	20230818	140100	32402571	1878	1878	1878	1878	0
372	20230818	140000	32402571	1878	1878	1878	1878	0
373	20230818	135900	32402571	1878	1878	1878	1878	0
374	20230818	135800	32402571	1878	1878	1878	1878	88
375	20230818	135700	32237307	1878	1878	1878	1878	22
376	20230818	135600	32195991	1875	1875	1875	1875	1
377	20230818	135500	32194116	1875	1879	1879	1875	119
378	20230818	135400	31970523	1882	1882	1882	1882	0
379	20230818	135300	31970523	1882	1882	1882	1882	10
380	20230818	135200	31951703	1879	1879	1879	1879	0
381	20230818	135100	31951703	1879	1879	1879	1879	0
382	20230818	135000	31951703	1879	1879	1879	1879	0
383	20230818	134900	31951703	1879	1879	1879	1879	0
384	20230818	134800	31951703	1879	1879	1879	1879	0
385	20230818	134700	31951703	1879	1879	1879	1879	0
386	20230818	134600	31951703	1879	1879	1879	1879	0
387	20230818	134500	31951703	1879	1879	1879	1879	0
388	20230818	134400	31951703	1879	1879	1879	1879	0
389	20230818	134300	31951703	1879	1879	1879	1879	0
390	20230818	134200	31951703	1879	1879	1879	1879	0
391	20230818	134100	31951703	1879	1879	1879	1879	0
392	20230818	134000	31951703	1879	1879	1879	1879	0
393	20230818	133900	31951703	1879	1879	1879	1879	0
394	20230818	133800	31951703	1879	1879	1879	1879	0
395	20230818	133700	31951703	1879	1879	1879	1879	0
396	20230818	133600	31951703	1879	1879	1879	1879	0
397	20230818	133500	31951703	1879	1879	1879	1879	0
398	20230818	133400	31951703	1879	1879	1879	1879	0
399	20230818	133300	31951703	1879	1879	1879	1879	0
400	20230818	133200	31951703	1879	1879	1879	1879	0
401	20230818	133100	31951703	1879	1879	1879	1879	0
402	20230818	133000	31951703	1879	1879	1879	1879	300
403	20230818	132900	31388003	1876	1876	1876	1876	0
404	20230818	132800	31388003	1876	1876	1876	1876	0
405	20230818	132700	31388003	1876	1876	1876	1876	1184
406	20230818	132600	29166819	1875	1875	1875	1875	0
407	20230818	132500	29166819	1875	1875	1875	1875	30
408	20230818	132400	29110569	1875	1875	1875	1875	0
409	20230818	132300	29110569	1875	1875	1875	1875	0
410	20230818	132200	29110569	1875	1875	1875	1875	0
411	20230818	132100	29110569	1875	1875	1875	1875	0
412	20230818	132000	29110569	1875	1876	1876	1875	50
413	20230818	131900	29016809	1883	1883	1883	1883	0
414	20230818	131800	29016809	1883	1883	1883	1883	0
415	20230818	131700	29016809	1883	1883	1883	1883	0
416	20230818	131600	29016809	1883	1883	1883	1883	0
417	20230818	131500	29016809	1883	1883	1883	1883	0
418	20230818	131400	29016809	1883	1883	1883	1883	0
419	20230818	131300	29016809	1883	1883	1883	1883	0
420	20230818	131200	29016809	1883	1883	1883	1883	0
421	20230818	131100	29016809	1883	1883	1883	1883	0
422	20230818	131000	29016809	1883	1883	1883	1883	0
423	20230818	130900	29016809	1883	1883	1883	1883	0
424	20230818	130800	29016809	1883	1883	1883	1883	0
425	20230818	130700	29016809	1883	1883	1883	1883	0
426	20230818	130600	29016809	1883	1883	1883	1883	0
427	20230818	130500	29016809	1883	1883	1883	1883	0
428	20230818	130400	29016809	1883	1883	1883	1883	0
429	20230818	130300	29016809	1883	1883	1883	1883	0
430	20230818	130200	29016809	1883	1883	1883	1883	0
431	20230818	130100	29016809	1883	1883	1883	1883	0
432	20230818	130000	29016809	1883	1883	1883	1883	0
433	20230818	125900	29016809	1883	1883	1883	1883	0
434	20230818	125800	29016809	1883	1883	1883	1883	0
435	20230818	125700	29016809	1883	1883	1883	1883	0
436	20230818	125600	29016809	1883	1883	1883	1883	0
437	20230818	125500	29016809	1883	1876	1883	1876	20
438	20230818	125400	28979219	1875	1875	1875	1875	60
439	20230818	125300	28866719	1875	1876	1876	1875	300
440	20230818	125200	28304019	1868	1868	1868	1868	0
441	20230818	125100	28304019	1868	1868	1868	1868	0
442	20230818	125000	28304019	1868	1868	1868	1868	0
443	20230818	124900	28304019	1868	1868	1868	1868	0
444	20230818	124800	28304019	1868	1868	1868	1868	0
445	20230818	124700	28304019	1868	1868	1868	1868	0
446	20230818	124600	28304019	1868	1868	1868	1868	0
447	20230818	124500	28304019	1868	1868	1868	1868	0
448	20230818	124400	28304019	1868	1868	1868	1868	0
449	20230818	124300	28304019	1868	1868	1868	1868	0
450	20230818	124200	28304019	1868	1868	1868	1868	0
451	20230818	124100	28304019	1868	1868	1868	1868	0
452	20230818	124000	28304019	1868	1868	1868	1868	0
453	20230818	123900	28304019	1868	1868	1868	1868	0
454	20230818	123800	28304019	1868	1868	1868	1868	0
455	20230818	123700	28304019	1868	1868	1868	1868	0
456	20230818	123600	28304019	1868	1868	1868	1868	0
457	20230818	123500	28304019	1868	1868	1868	1868	1
458	20230818	123400	28302151	1868	1868	1868	1868	0
459	20230818	123300	28302151	1868	1868	1868	1868	0
460	20230818	123200	28302151	1868	1868	1868	1868	5
461	20230818	123100	28292811	1868	1868	1868	1868	0
462	20230818	123000	28292811	1868	1868	1868	1868	0
463	20230818	122900	28292811	1868	1868	1868	1868	0
464	20230818	122800	28292811	1868	1868	1868	1868	0
465	20230818	122700	28292811	1868	1868	1868	1868	0
466	20230818	122600	28292811	1868	1868	1868	1868	0
467	20230818	122500	28292811	1868	1868	1868	1868	0
468	20230818	122400	28292811	1868	1868	1868	1868	0
469	20230818	122300	28292811	1868	1868	1868	1868	0
470	20230818	122200	28292811	1868	1868	1868	1868	0
471	20230818	122100	28292811	1868	1868	1868	1868	0
472	20230818	122000	28292811	1868	1868	1868	1868	0
473	20230818	121900	28292811	1868	1868	1868	1868	0
474	20230818	121800	28292811	1868	1868	1868	1868	2
475	20230818	121700	28289075	1868	1868	1868	1868	0
476	20230818	121600	28289075	1868	1868	1868	1868	0
477	20230818	121500	28289075	1868	1868	1868	1868	0
478	20230818	121400	28289075	1868	1868	1868	1868	24
479	20230818	121300	28244243	1868	1868	1868	1868	0
480	20230818	121200	28244243	1868	1868	1868	1868	0
481	20230818	121100	28244243	1868	1868	1868	1868	0
482	20230818	121000	28244243	1868	1868	1868	1868	0
483	20230818	120900	28244243	1868	1868	1868	1868	0
484	20230818	120800	28244243	1868	1868	1868	1868	0
485	20230818	120700	28244243	1868	1868	1868	1868	0
486	20230818	120600	28244243	1868	1868	1868	1868	0
487	20230818	120500	28244243	1868	1868	1868	1868	0
488	20230818	120400	28244243	1868	1868	1868	1868	0
489	20230818	120300	28244243	1868	1868	1868	1868	0
490	20230818	120200	28244243	1868	1868	1868	1868	0
491	20230818	120100	28244243	1868	1868	1868	1868	0
492	20230818	120000	28244243	1868	1868	1868	1868	0
493	20230818	115900	28244243	1868	1868	1868	1868	0
494	20230818	115800	28244243	1868	1868	1868	1868	53
495	20230818	115700	28145239	1868	1868	1868	1868	0
496	20230818	115600	28145239	1868	1868	1868	1868	0
497	20230818	115500	28145239	1868	1868	1868	1868	0
498	20230818	115400	28145239	1868	1868	1868	1868	0
499	20230818	115300	28145239	1868	1868	1868	1868	0
500	20230818	115200	28145239	1868	1868	1868	1868	0
501	20230818	115100	28145239	1868	1868	1868	1868	0
502	20230818	115000	28145239	1868	1868	1868	1868	0
503	20230818	114900	28145239	1868	1868	1868	1868	0
504	20230818	114800	28145239	1868	1868	1868	1868	0
505	20230818	114700	28145239	1868	1868	1868	1868	0
506	20230818	114600	28145239	1868	1868	1868	1868	0
507	20230818	114500	28145239	1868	1868	1868	1868	2
508	20230818	114400	28141503	1868	1868	1868	1868	0
509	20230818	114300	28141503	1868	1868	1868	1868	55
510	20230818	114200	28038763	1868	1868	1868	1868	0
511	20230818	114100	28038763	1868	1868	1868	1868	0
512	20230818	114000	28038763	1868	1868	1868	1868	0
513	20230818	113900	28038763	1868	1868	1868	1868	0
514	20230818	113800	28038763	1868	1868	1868	1868	0
515	20230818	113700	28038763	1868	1868	1868	1868	66
516	20230818	113600	27915475	1868	1868	1868	1868	0
517	20230818	113500	27915475	1868	1868	1868	1868	0
518	20230818	113400	27915475	1868	1868	1868	1868	0
519	20230818	113300	27915475	1868	1868	1868	1868	0
520	20230818	113200	27915475	1868	1868	1868	1868	0
521	20230818	113100	27915475	1868	1868	1868	1868	0
522	20230818	113000	27915475	1868	1868	1868	1868	0
523	20230818	112900	27915475	1868	1868	1868	1868	0
524	20230818	112800	27915475	1868	1868	1868	1868	0
525	20230818	112700	27915475	1868	1868	1868	1868	0
526	20230818	112600	27915475	1868	1868	1868	1868	0
527	20230818	112500	27915475	1868	1868	1868	1868	0
528	20230818	112400	27915475	1868	1868	1868	1868	0
529	20230818	112300	27915475	1868	1868	1868	1868	0
530	20230818	112200	27915475	1868	1868	1868	1868	0
531	20230818	112100	27915475	1868	1868	1868	1868	0
532	20230818	112000	27915475	1868	1868	1868	1868	0
533	20230818	111900	27915475	1868	1868	1868	1868	0
534	20230818	111800	27915475	1868	1868	1868	1868	0
535	20230818	111700	27915475	1868	1868	1868	1868	0
536	20230818	111600	27915475	1868	1868	1868	1868	0
537	20230818	111500	27915475	1868	1868	1868	1868	0
538	20230818	111400	27915475	1868	1868	1868	1868	0
539	20230818	111300	27915475	1868	1868	1868	1868	0
540	20230818	111200	27915475	1868	1868	1868	1868	0
541	20230818	111100	27915475	1868	1868	1868	1868	0
542	20230818	111000	27915475	1868	1868	1868	1868	0
543	20230818	110900	27915475	1868	1868	1868	1868	0
544	20230818	110800	27915475	1868	1868	1868	1868	0
545	20230818	110700	27915475	1868	1868	1868	1868	0
546	20230818	110600	27915475	1868	1868	1868	1868	0
547	20230818	110500	27915475	1868	1868	1868	1868	0
548	20230818	110400	27915475	1868	1868	1868	1868	0
549	20230818	110300	27915475	1868	1868	1868	1868	0
550	20230818	110200	27915475	1868	1868	1868	1868	0
551	20230818	110100	27915475	1868	1868	1868	1868	0
552	20230818	110000	27915475	1868	1868	1868	1868	0
553	20230818	105900	27915475	1868	1868	1868	1868	47
554	20230818	105800	27827679	1883	1883	1883	1883	0
555	20230818	105700	27827679	1883	1883	1883	1883	0
556	20230818	105600	27827679	1883	1883	1883	1883	0
557	20230818	105500	27827679	1883	1883	1883	1883	0
558	20230818	105400	27827679	1883	1883	1883	1883	0
559	20230818	105300	27827679	1883	1883	1883	1883	0
560	20230818	105200	27827679	1883	1883	1883	1883	0
561	20230818	105100	27827679	1883	1883	1883	1883	0
562	20230818	105000	27827679	1883	1883	1883	1883	0
563	20230818	104900	27827679	1883	1883	1883	1883	0
564	20230818	104800	27827679	1883	1883	1883	1883	0
565	20230818	104700	27827679	1883	1883	1883	1883	0
566	20230818	104600	27827679	1883	1870	1883	1870	2
567	20230818	104500	27823926	1862	1862	1862	1862	58
568	20230818	104400	27715930	1852	1866	1866	1852	1838
569	20230818	104300	24293304	1863	1863	1863	1863	111
570	20230818	104200	24086511	1865	1865	1865	1865	0
571	20230818	104100	24086511	1865	1865	1865	1865	0
572	20230818	104000	24086511	1865	1865	1865	1865	0
573	20230818	103900	24086511	1865	1865	1865	1865	0
574	20230818	103800	24086511	1865	1865	1865	1865	0
575	20230818	103700	24086511	1865	1865	1865	1865	0
576	20230818	103600	24086511	1865	1865	1865	1865	0
577	20230818	103500	24086511	1865	1865	1865	1865	0
578	20230818	103400	24086511	1865	1865	1865	1865	1111
579	20230818	103300	22014496	1860	1860	1860	1860	0
580	20230818	103200	22014496	1860	1860	1860	1860	0
581	20230818	103100	22014496	1860	1860	1860	1860	0
582	20230818	103000	22014496	1860	1860	1860	1860	0
583	20230818	102900	22014496	1860	1860	1860	1860	0
584	20230818	102800	22014496	1860	1860	1860	1860	0
585	20230818	102700	22014496	1860	1860	1860	1860	0
586	20230818	102600	22014496	1860	1860	1860	1860	0
587	20230818	102500	22014496	1860	1860	1860	1860	0
588	20230818	102400	22014496	1860	1860	1860	1860	0
589	20230818	102300	22014496	1860	1860	1860	1860	0
590	20230818	102200	22014496	1860	1860	1860	1860	0
591	20230818	102100	22014496	1860	1858	1860	1858	1275
592	20230818	102000	19644278	1856	1856	1856	1856	0
593	20230818	101900	19644278	1856	1856	1856	1856	0
594	20230818	101800	19644278	1856	1856	1856	1856	0
595	20230818	101700	19644278	1856	1856	1856	1856	0
596	20230818	101600	19644278	1856	1856	1856	1856	0
597	20230818	101500	19644278	1856	1856	1856	1856	11
598	20230818	101400	19623862	1859	1859	1859	1859	0
599	20230818	101300	19623862	1859	1859	1859	1859	0
600	20230818	101200	19623862	1859	1859	1859	1859	0
601	20230818	101100	19623862	1859	1859	1859	1859	0
602	20230818	101000	19623862	1859	1859	1859	1859	1
603	20230818	100900	19622003	1871	1871	1871	1871	0
604	20230818	100800	19622003	1871	1855	1871	1855	3
605	20230818	100700	19616411	1855	1855	1855	1855	2
606	20230818	100600	19612701	1856	1856	1856	1856	0
607	20230818	100500	19612701	1856	1856	1856	1856	250
608	20230818	100400	19148701	1858	1858	1858	1858	10
609	20230818	100300	19130121	1854	1854	1854	1854	0
610	20230818	100200	19130121	1854	1854	1854	1854	10
611	20230818	100100	19111581	1861	1861	1861	1861	0
612	20230818	100000	19111581	1861	1861	1861	1861	1111
613	20230818	095900	17044010	1861	1853	1861	1853	134
614	20230818	095800	16794740	1854	1857	1857	1854	99
615	20230818	095700	16611101	1858	1858	1858	1858	2
616	20230818	095600	16607385	1859	1859	1859	1859	12
617	20230818	095500	16585077	1867	1867	1867	1867	0
618	20230818	095400	16585077	1867	1867	1867	1867	0
619	20230818	095300	16585077	1867	1867	1867	1867	0
620	20230818	095200	16585077	1867	1867	1867	1867	500
621	20230818	095100	15651577	1866	1866	1866	1866	0
622	20230818	095000	15651577	1866	1866	1866	1866	0
623	20230818	094900	15651577	1866	1866	1866	1866	563
624	20230818	094800	14601019	1865	1865	1865	1865	0
625	20230818	094700	14601019	1865	1865	1865	1865	0
626	20230818	094600	14601019	1865	1865	1865	1865	0
627	20230818	094500	14601019	1865	1865	1865	1865	0
628	20230818	094400	14601019	1865	1865	1865	1865	0
629	20230818	094300	14601019	1865	1862	1865	1862	2
630	20230818	094200	14597292	1862	1862	1862	1862	32
631	20230818	094100	14537708	1864	1864	1864	1864	0
632	20230818	094000	14537708	1864	1864	1864	1864	3
633	20230818	093900	14532116	1863	1863	1863	1863	0
634	20230818	093800	14532116	1863	1863	1863	1863	0
635	20230818	093700	14532116	1863	1863	1863	1863	74
636	20230818	093600	14394254	1870	1867	1870	1867	12
637	20230818	093500	14371844	1859	1859	1859	1859	1
638	20230818	093400	14369985	1863	1863	1863	1863	0
639	20230818	093300	14369985	1863	1863	1863	1863	1111
640	20230818	093200	12300192	1857	1857	1857	1857	0
641	20230818	093100	12300192	1857	1857	1857	1857	0
642	20230818	093000	12300192	1857	1857	1857	1855	8
643	20230818	092900	12285342	1858	1857	1859	1856	7
644	20230818	092800	12272338	1862	1865	1865	1862	31
645	20230818	092700	12214556	1865	1865	1865	1865	1111
646	20230818	092600	10142541	1859	1859	1859	1859	537
647	20230818	092500	9144258	1882	1882	1882	1882	0
648	20230818	092400	9144258	1882	1882	1882	1882	0
649	20230818	092300	9144258	1882	1860	1882	1860	1310
650	20230818	092200	6701879	1860	1861	1861	1858	14
651	20230818	092100	6675841	1860	1860	1860	1860	61
652	20230818	092000	6562381	1857	1857	1857	1857	0
653	20230818	091900	6562381	1857	1857	1857	1857	0
654	20230818	091800	6562381	1857	1857	1857	1857	10
655	20230818	091700	6543811	1848	1855	1855	1848	20
656	20230818	091600	6506781	1855	1855	1855	1855	20
657	20230818	091500	6469681	1861	1850	1861	1850	70
658	20230818	091400	6339823	1847	1846	1847	1846	700
659	20230818	091300	5047023	1846	1846	1846	1846	0
660	20230818	091200	5047023	1846	1846	1846	1846	0
661	20230818	091100	5047023	1846	1848	1848	1846	5
662	20230818	091000	5037789	1850	1855	1855	1850	827
663	20230818	090900	3507233	1857	1857	1857	1857	30
664	20230818	090800	3451523	1869	1869	1869	1869	0
665	20230818	090700	3451523	1869	1869	1869	1869	0
666	20230818	090600	3451523	1869	1869	1869	1869	0
667	20230818	090500	3451523	1869	1869	1869	1869	0
668	20230818	090400	3451523	1869	1869	1869	1869	1111
669	20230818	090300	1375064	1896	1896	1896	1896	0
670	20230818	090200	1375064	1896	1896	1896	1896	0
671	20230818	090100	1375064	1896	1896	1896	1896	0
672	20230818	090000	1375064	1896	1902	1902	1896	723