KissMeData/335870/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204400	34175247	1938	1938	1938	1938	651
3	20230816	204300	34175247	1938	1938	1938	1938	0
4	20230816	204200	34175247	1938	1938	1938	1938	0
5	20230816	204100	34175247	1938	1938	1938	1938	0
6	20230816	204000	34175247	1938	1938	1938	1938	0
7	20230816	203900	34175247	1938	1938	1938	1938	0
8	20230816	203800	34175247	1938	1938	1938	1938	0
9	20230816	203700	34175247	1938	1938	1938	1938	0
10	20230816	203600	34175247	1938	1938	1938	1938	0
11	20230816	203500	34175247	1938	1938	1938	1938	0
12	20230816	203400	34175247	1938	1938	1938	1938	0
13	20230816	203300	34175247	1938	1938	1938	1938	0
14	20230816	203200	34175247	1938	1938	1938	1938	0
15	20230816	203100	34175247	1938	1938	1938	1938	0
16	20230816	203000	34175247	1938	1938	1938	1938	0
17	20230816	202900	34175247	1938	1938	1938	1938	0
18	20230816	202800	34175247	1938	1938	1938	1938	0
19	20230816	202700	34175247	1938	1938	1938	1938	0
20	20230816	202600	34175247	1938	1938	1938	1938	0
21	20230816	202500	34175247	1938	1938	1938	1938	0
22	20230816	202400	34175247	1938	1938	1938	1938	0
23	20230816	202300	34175247	1938	1938	1938	1938	0
24	20230816	202200	34175247	1938	1938	1938	1938	0
25	20230816	202100	34175247	1938	1938	1938	1938	0
26	20230816	202000	34175247	1938	1938	1938	1938	0
27	20230816	201900	34175247	1938	1938	1938	1938	0
28	20230816	201800	34175247	1938	1938	1938	1938	0
29	20230816	201700	34175247	1938	1938	1938	1938	0
30	20230816	201600	34175247	1938	1938	1938	1938	0
31	20230816	201500	34175247	1938	1938	1938	1938	0
32	20230816	201400	34175247	1938	1938	1938	1938	651
33	20230816	201300	34175247	1938	1938	1938	1938	0
34	20230816	201200	34175247	1938	1938	1938	1938	0
35	20230816	201100	34175247	1938	1938	1938	1938	0
36	20230816	201000	34175247	1938	1938	1938	1938	0
37	20230816	200900	34175247	1938	1938	1938	1938	0
38	20230816	200800	34175247	1938	1938	1938	1938	0
39	20230816	200700	34175247	1938	1938	1938	1938	0
40	20230816	200600	34175247	1938	1938	1938	1938	0
41	20230816	200500	34175247	1938	1938	1938	1938	0
42	20230816	200400	34175247	1938	1938	1938	1938	0
43	20230816	200300	34175247	1938	1938	1938	1938	0
44	20230816	200200	34175247	1938	1938	1938	1938	0
45	20230816	200100	34175247	1938	1938	1938	1938	0
46	20230816	200000	34175247	1938	1938	1938	1938	0
47	20230816	195900	34175247	1938	1938	1938	1938	0
48	20230816	195800	34175247	1938	1938	1938	1938	0
49	20230816	195700	34175247	1938	1938	1938	1938	0
50	20230816	195600	34175247	1938	1938	1938	1938	0
51	20230816	195500	34175247	1938	1938	1938	1938	0
52	20230816	195400	34175247	1938	1938	1938	1938	0
53	20230816	195300	34175247	1938	1938	1938	1938	0
54	20230816	195200	34175247	1938	1938	1938	1938	0
55	20230816	195100	34175247	1938	1938	1938	1938	0
56	20230816	195000	34175247	1938	1938	1938	1938	0
57	20230816	194900	34175247	1938	1938	1938	1938	0
58	20230816	194800	34175247	1938	1938	1938	1938	0
59	20230816	194700	34175247	1938	1938	1938	1938	0
60	20230816	194600	34175247	1938	1938	1938	1938	0
61	20230816	194500	34175247	1938	1938	1938	1938	0
62	20230816	194400	34175247	1938	1938	1938	1938	651
63	20230816	194300	34175247	1938	1938	1938	1938	0
64	20230816	194200	34175247	1938	1938	1938	1938	0
65	20230816	194100	34175247	1938	1938	1938	1938	0
66	20230816	194000	34175247	1938	1938	1938	1938	0
67	20230816	193900	34175247	1938	1938	1938	1938	0
68	20230816	193800	34175247	1938	1938	1938	1938	0
69	20230816	193700	34175247	1938	1938	1938	1938	0
70	20230816	193600	34175247	1938	1938	1938	1938	0
71	20230816	193500	34175247	1938	1938	1938	1938	0
72	20230816	193400	34175247	1938	1938	1938	1938	0
73	20230816	193300	34175247	1938	1938	1938	1938	0
74	20230816	193200	34175247	1938	1938	1938	1938	0
75	20230816	193100	34175247	1938	1938	1938	1938	0
76	20230816	193000	34175247	1938	1938	1938	1938	0
77	20230816	192900	34175247	1938	1938	1938	1938	0
78	20230816	192800	34175247	1938	1938	1938	1938	0
79	20230816	192700	34175247	1938	1938	1938	1938	0
80	20230816	192600	34175247	1938	1938	1938	1938	0
81	20230816	192500	34175247	1938	1938	1938	1938	0
82	20230816	192400	34175247	1938	1938	1938	1938	0
83	20230816	192300	34175247	1938	1938	1938	1938	0
84	20230816	192200	34175247	1938	1938	1938	1938	0
85	20230816	192100	34175247	1938	1938	1938	1938	0
86	20230816	192000	34175247	1938	1938	1938	1938	0
87	20230816	191900	34175247	1938	1938	1938	1938	0
88	20230816	191800	34175247	1938	1938	1938	1938	0
89	20230816	191700	34175247	1938	1938	1938	1938	0
90	20230816	191600	34175247	1938	1938	1938	1938	0
91	20230816	191500	34175247	1938	1938	1938	1938	0
92	20230816	191400	34175247	1938	1938	1938	1938	651
93	20230816	191300	34175247	1938	1938	1938	1938	0
94	20230816	191200	34175247	1938	1938	1938	1938	0
95	20230816	191100	34175247	1938	1938	1938	1938	0
96	20230816	191000	34175247	1938	1938	1938	1938	0
97	20230816	190900	34175247	1938	1938	1938	1938	0
98	20230816	190800	34175247	1938	1938	1938	1938	0
99	20230816	190700	34175247	1938	1938	1938	1938	0
100	20230816	190600	34175247	1938	1938	1938	1938	0
101	20230816	190500	34175247	1938	1938	1938	1938	0
102	20230816	190400	34175247	1938	1938	1938	1938	0
103	20230816	190300	34175247	1938	1938	1938	1938	0
104	20230816	190200	34175247	1938	1938	1938	1938	0
105	20230816	190100	34175247	1938	1938	1938	1938	0
106	20230816	190000	34175247	1938	1938	1938	1938	0
107	20230816	185900	34175247	1938	1938	1938	1938	0
108	20230816	185800	34175247	1938	1938	1938	1938	0
109	20230816	185700	34175247	1938	1938	1938	1938	0
110	20230816	185600	34175247	1938	1938	1938	1938	0
111	20230816	185500	34175247	1938	1938	1938	1938	0
112	20230816	185400	34175247	1938	1938	1938	1938	0
113	20230816	185300	34175247	1938	1938	1938	1938	0
114	20230816	185200	34175247	1938	1938	1938	1938	0
115	20230816	185100	34175247	1938	1938	1938	1938	0
116	20230816	185000	34175247	1938	1938	1938	1938	0
117	20230816	184900	34175247	1938	1938	1938	1938	0
118	20230816	184800	34175247	1938	1938	1938	1938	0
119	20230816	184700	34175247	1938	1938	1938	1938	0
120	20230816	184600	34175247	1938	1938	1938	1938	0
121	20230816	184500	34175247	1938	1938	1938	1938	0
122	20230816	184400	34175247	1938	1938	1938	1938	651
123	20230816	184300	34175247	1938	1938	1938	1938	0
124	20230816	184200	34175247	1938	1938	1938	1938	0
125	20230816	184100	34175247	1938	1938	1938	1938	0
126	20230816	184000	34175247	1938	1938	1938	1938	0
127	20230816	183900	34175247	1938	1938	1938	1938	0
128	20230816	183800	34175247	1938	1938	1938	1938	0
129	20230816	183700	34175247	1938	1938	1938	1938	0
130	20230816	183600	34175247	1938	1938	1938	1938	0
131	20230816	183500	34175247	1938	1938	1938	1938	0
132	20230816	183400	34175247	1938	1938	1938	1938	0
133	20230816	183300	34175247	1938	1938	1938	1938	0
134	20230816	183200	34175247	1938	1938	1938	1938	0
135	20230816	183100	34175247	1938	1938	1938	1938	0
136	20230816	183000	34175247	1938	1938	1938	1938	0
137	20230816	182900	34175247	1938	1938	1938	1938	0
138	20230816	182800	34175247	1938	1938	1938	1938	0
139	20230816	182700	34175247	1938	1938	1938	1938	0
140	20230816	182600	34175247	1938	1938	1938	1938	0
141	20230816	182500	34175247	1938	1938	1938	1938	0
142	20230816	182400	34175247	1938	1938	1938	1938	0
143	20230816	182300	34175247	1938	1938	1938	1938	0
144	20230816	182200	34175247	1938	1938	1938	1938	0
145	20230816	182100	34175247	1938	1938	1938	1938	0
146	20230816	182000	34175247	1938	1938	1938	1938	0
147	20230816	181900	34175247	1938	1938	1938	1938	0
148	20230816	181800	34175247	1938	1938	1938	1938	0
149	20230816	181700	34175247	1938	1938	1938	1938	0
150	20230816	181600	34175247	1938	1938	1938	1938	0
151	20230816	181500	34175247	1938	1938	1938	1938	0
152	20230816	181400	34175247	1938	1938	1938	1938	651
153	20230816	181300	34175247	1938	1938	1938	1938	0
154	20230816	181200	34175247	1938	1938	1938	1938	0
155	20230816	181100	34175247	1938	1938	1938	1938	0
156	20230816	181000	34175247	1938	1938	1938	1938	0
157	20230816	180900	34175247	1938	1938	1938	1938	0
158	20230816	180800	34175247	1938	1938	1938	1938	0
159	20230816	180700	34175247	1938	1938	1938	1938	0
160	20230816	180600	34175247	1938	1938	1938	1938	0
161	20230816	180500	34175247	1938	1938	1938	1938	0
162	20230816	180400	34175247	1938	1938	1938	1938	0
163	20230816	180300	34175247	1938	1938	1938	1938	0
164	20230816	180200	34175247	1938	1938	1938	1938	0
165	20230816	180100	34175247	1938	1938	1938	1938	0
166	20230816	180000	34175247	1938	1938	1938	1938	0
167	20230816	175900	34175247	1938	1938	1938	1938	0
168	20230816	175800	34175247	1938	1938	1938	1938	0
169	20230816	175700	34175247	1938	1938	1938	1938	0
170	20230816	175600	34175247	1938	1938	1938	1938	0
171	20230816	175500	34175247	1938	1938	1938	1938	0
172	20230816	175400	34175247	1938	1938	1938	1938	0
173	20230816	175300	34175247	1938	1938	1938	1938	0
174	20230816	175200	34175247	1938	1938	1938	1938	0
175	20230816	175100	34175247	1938	1938	1938	1938	0
176	20230816	175000	34175247	1938	1938	1938	1938	0
177	20230816	174900	34175247	1938	1938	1938	1938	0
178	20230816	174800	34175247	1938	1938	1938	1938	0
179	20230816	174700	34175247	1938	1938	1938	1938	0
180	20230816	174600	34175247	1938	1938	1938	1938	0
181	20230816	174500	34175247	1938	1938	1938	1938	0
182	20230816	174400	34175247	1938	1938	1938	1938	651
183	20230816	174300	34175247	1938	1938	1938	1938	0
184	20230816	174200	34175247	1938	1938	1938	1938	0
185	20230816	174100	34175247	1938	1938	1938	1938	0
186	20230816	174000	34175247	1938	1938	1938	1938	0
187	20230816	173900	34175247	1938	1938	1938	1938	0
188	20230816	173800	34175247	1938	1938	1938	1938	0
189	20230816	173700	34175247	1938	1938	1938	1938	0
190	20230816	173600	34175247	1938	1938	1938	1938	0
191	20230816	173500	34175247	1938	1938	1938	1938	0
192	20230816	173400	34175247	1938	1938	1938	1938	0
193	20230816	173300	34175247	1938	1938	1938	1938	0
194	20230816	173200	34175247	1938	1938	1938	1938	0
195	20230816	173100	34175247	1938	1938	1938	1938	0
196	20230816	173000	34175247	1938	1938	1938	1938	0
197	20230816	172900	34175247	1938	1938	1938	1938	0
198	20230816	172800	34175247	1938	1938	1938	1938	0
199	20230816	172700	34175247	1938	1938	1938	1938	0
200	20230816	172600	34175247	1938	1938	1938	1938	0
201	20230816	172500	34175247	1938	1938	1938	1938	0
202	20230816	172400	34175247	1938	1938	1938	1938	0
203	20230816	172300	34175247	1938	1938	1938	1938	0
204	20230816	172200	34175247	1938	1938	1938	1938	0
205	20230816	172100	34175247	1938	1938	1938	1938	0
206	20230816	172000	34175247	1938	1938	1938	1938	0
207	20230816	171900	34175247	1938	1938	1938	1938	0
208	20230816	171800	34175247	1938	1938	1938	1938	0
209	20230816	171700	34175247	1938	1938	1938	1938	0
210	20230816	171600	34175247	1938	1938	1938	1938	0
211	20230816	171500	34175247	1938	1938	1938	1938	0
212	20230816	171400	34175247	1938	1938	1938	1938	651
213	20230816	171300	34175247	1938	1938	1938	1938	0
214	20230816	171200	34175247	1938	1938	1938	1938	0
215	20230816	171100	34175247	1938	1938	1938	1938	0
216	20230816	171000	34175247	1938	1938	1938	1938	0
217	20230816	170900	34175247	1938	1938	1938	1938	0
218	20230816	170800	34175247	1938	1938	1938	1938	0
219	20230816	170700	34175247	1938	1938	1938	1938	0
220	20230816	170600	34175247	1938	1938	1938	1938	0
221	20230816	170500	34175247	1938	1938	1938	1938	0
222	20230816	170400	34175247	1938	1938	1938	1938	0
223	20230816	170300	34175247	1938	1938	1938	1938	0
224	20230816	170200	34175247	1938	1938	1938	1938	0
225	20230816	170100	34175247	1938	1938	1938	1938	0
226	20230816	170000	34175247	1938	1938	1938	1938	0
227	20230816	165900	34175247	1938	1938	1938	1938	0
228	20230816	165800	34175247	1938	1938	1938	1938	0
229	20230816	165700	34175247	1938	1938	1938	1938	0
230	20230816	165600	34175247	1938	1938	1938	1938	0
231	20230816	165500	34175247	1938	1938	1938	1938	0
232	20230816	165400	34175247	1938	1938	1938	1938	0
233	20230816	165300	34175247	1938	1938	1938	1938	0
234	20230816	165200	34175247	1938	1938	1938	1938	0
235	20230816	165100	34175247	1938	1938	1938	1938	0
236	20230816	165000	34175247	1938	1938	1938	1938	0
237	20230816	164900	34175247	1938	1938	1938	1938	0
238	20230816	164800	34175247	1938	1938	1938	1938	0
239	20230816	164700	34175247	1938	1938	1938	1938	0
240	20230816	164600	34175247	1938	1938	1938	1938	0
241	20230816	164500	34175247	1938	1938	1938	1938	0
242	20230816	164400	34175247	1938	1938	1938	1938	651
243	20230816	164300	34175247	1938	1938	1938	1938	0
244	20230816	164200	34175247	1938	1938	1938	1938	0
245	20230816	164100	34175247	1938	1938	1938	1938	0
246	20230816	164000	34175247	1938	1938	1938	1938	0
247	20230816	163900	34175247	1938	1938	1938	1938	0
248	20230816	163800	34175247	1938	1938	1938	1938	0
249	20230816	163700	34175247	1938	1938	1938	1938	0
250	20230816	163600	34175247	1938	1938	1938	1938	0
251	20230816	163500	34175247	1938	1938	1938	1938	0
252	20230816	163400	34175247	1938	1938	1938	1938	0
253	20230816	163300	34175247	1938	1938	1938	1938	0
254	20230816	163200	34175247	1938	1938	1938	1938	0
255	20230816	163100	34175247	1938	1938	1938	1938	0
256	20230816	163000	34175247	1938	1938	1938	1938	0
257	20230816	162900	34175247	1938	1938	1938	1938	0
258	20230816	162800	34175247	1938	1938	1938	1938	0
259	20230816	162700	34175247	1938	1938	1938	1938	0
260	20230816	162600	34175247	1938	1938	1938	1938	0
261	20230816	162500	34175247	1938	1938	1938	1938	0
262	20230816	162400	34175247	1938	1938	1938	1938	0
263	20230816	162300	34175247	1938	1938	1938	1938	0
264	20230816	162200	34175247	1938	1938	1938	1938	0
265	20230816	162100	34175247	1938	1938	1938	1938	0
266	20230816	162000	34175247	1938	1938	1938	1938	0
267	20230816	161900	34175247	1938	1938	1938	1938	0
268	20230816	161800	34175247	1938	1938	1938	1938	0
269	20230816	161700	34175247	1938	1938	1938	1938	0
270	20230816	161600	34175247	1938	1938	1938	1938	0
271	20230816	161500	34175247	1938	1938	1938	1938	0
272	20230816	161400	34175247	1938	1938	1938	1938	651
273	20230816	161300	34175247	1938	1938	1938	1938	0
274	20230816	161200	34175247	1938	1938	1938	1938	0
275	20230816	161100	34175247	1938	1938	1938	1938	0
276	20230816	161000	34175247	1938	1938	1938	1938	0
277	20230816	160900	34175247	1938	1938	1938	1938	0
278	20230816	160800	34175247	1938	1938	1938	1938	0
279	20230816	160700	34175247	1938	1938	1938	1938	0
280	20230816	160600	34175247	1938	1938	1938	1938	0
281	20230816	160500	34175247	1938	1938	1938	1938	0
282	20230816	160400	34175247	1938	1938	1938	1938	0
283	20230816	160300	34175247	1938	1938	1938	1938	0
284	20230816	160200	34175247	1938	1938	1938	1938	0
285	20230816	160100	34175247	1938	1938	1938	1938	0
286	20230816	160000	34175247	1938	1938	1938	1938	0
287	20230816	155900	34175247	1938	1938	1938	1938	0
288	20230816	155800	34175247	1938	1938	1938	1938	0
289	20230816	155700	34175247	1938	1938	1938	1938	0
290	20230816	155600	34175247	1938	1938	1938	1938	0
291	20230816	155500	34175247	1938	1938	1938	1938	0
292	20230816	155400	34175247	1938	1938	1938	1938	0
293	20230816	155300	34175247	1938	1938	1938	1938	0
294	20230816	155200	34175247	1938	1938	1938	1938	0
295	20230816	155100	34175247	1938	1938	1938	1938	0
296	20230816	155000	34175247	1938	1938	1938	1938	0
297	20230816	154900	34175247	1938	1938	1938	1938	0
298	20230816	154800	34175247	1938	1938	1938	1938	0
299	20230816	154700	34175247	1938	1938	1938	1938	0
300	20230816	154600	34175247	1938	1938	1938	1938	0
301	20230816	154500	34175247	1938	1938	1938	1938	0
302	20230816	154400	34175247	1938	1938	1938	1938	651
303	20230816	154300	34175247	1938	1938	1938	1938	0
304	20230816	154200	34175247	1938	1938	1938	1938	0
305	20230816	154100	34175247	1938	1938	1938	1938	0
306	20230816	154000	34175247	1938	1938	1938	1938	0
307	20230816	153900	34175247	1938	1938	1938	1938	0
308	20230816	153800	34175247	1938	1938	1938	1938	0
309	20230816	153700	34175247	1938	1938	1938	1938	0
310	20230816	153600	34175247	1938	1938	1938	1938	0
311	20230816	153500	34175247	1938	1938	1938	1938	0
312	20230816	153400	34175247	1938	1938	1938	1938	0
313	20230816	153300	34175247	1938	1938	1938	1938	0
314	20230816	153200	34175247	1938	1938	1938	1938	0
315	20230816	153100	34175247	1938	1938	1938	1938	0
316	20230816	153000	34175247	1938	1938	1938	1938	651
317	20230816	152900	32913609	1945	1945	1945	1945	0
318	20230816	152800	32913609	1945	1945	1945	1945	0
319	20230816	152700	32913609	1945	1945	1945	1945	0
320	20230816	152600	32913609	1945	1945	1945	1945	0
321	20230816	152500	32913609	1945	1945	1945	1945	0
322	20230816	152400	32913609	1945	1945	1945	1945	0
323	20230816	152300	32913609	1945	1945	1945	1945	0
324	20230816	152200	32913609	1945	1945	1945	1945	0
325	20230816	152100	32913609	1945	1945	1945	1945	0
326	20230816	152000	32913609	1945	1945	1945	1945	0
327	20230816	151900	32913609	1945	1928	1945	1928	1670
328	20230816	151800	29679603	1929	1929	1929	1929	36
329	20230816	151700	29610159	1930	1930	1930	1930	0
330	20230816	151600	29610159	1930	1913	1930	1913	1592
331	20230816	151500	26560120	1913	1913	1913	1913	25
332	20230816	151400	26512295	1913	1913	1913	1913	0
333	20230816	151300	26512295	1913	1913	1913	1913	45
334	20230816	151200	26426210	1913	1913	1913	1913	0
335	20230816	151100	26426210	1913	1911	1914	1911	627
336	20230816	151000	25227870	1916	1905	1916	1905	4
337	20230816	150900	25220239	1900	1900	1900	1900	0
338	20230816	150800	25220239	1900	1900	1900	1900	0
339	20230816	150700	25220239	1900	1900	1900	1900	0
340	20230816	150600	25220239	1900	1900	1900	1900	0
341	20230816	150500	25220239	1900	1900	1900	1900	0
342	20230816	150400	25220239	1900	1900	1900	1900	0
343	20230816	150300	25220239	1900	1900	1900	1900	0
344	20230816	150200	25220239	1900	1900	1900	1900	0
345	20230816	150100	25220239	1900	1900	1900	1900	0
346	20230816	150000	25220239	1900	1900	1900	1900	0
347	20230816	145900	25220239	1900	1900	1900	1900	0
348	20230816	145800	25220239	1900	1900	1900	1900	0
349	20230816	145700	25220239	1900	1900	1900	1900	0
350	20230816	145600	25220239	1900	1920	1920	1896	551
351	20230816	145500	24169493	1929	1929	1929	1929	1
352	20230816	145400	24167564	1929	1929	1929	1929	0
353	20230816	145300	24167564	1929	1929	1929	1929	23
354	20230816	145200	24123197	1935	1935	1935	1935	0
355	20230816	145100	24123197	1935	1935	1935	1935	0
356	20230816	145000	24123197	1935	1935	1935	1935	235
357	20230816	144900	23668472	1934	1934	1934	1934	0
358	20230816	144800	23668472	1934	1934	1934	1934	19
359	20230816	144700	23631726	1935	1935	1935	1935	0
360	20230816	144600	23631726	1935	1935	1935	1935	0
361	20230816	144500	23631726	1935	1935	1935	1935	235
362	20230816	144400	23177001	1932	1932	1932	1932	0
363	20230816	144300	23177001	1932	1932	1932	1932	19
364	20230816	144200	23140293	1934	1934	1934	1934	0
365	20230816	144100	23140293	1934	1934	1934	1934	0
366	20230816	144000	23140293	1934	1934	1934	1934	200
367	20230816	143900	22753493	1933	1933	1933	1933	0
368	20230816	143800	22753493	1933	1933	1933	1933	1
369	20230816	143700	22751560	1933	1933	1933	1933	0
370	20230816	143600	22751560	1933	1933	1933	1933	0
371	20230816	143500	22751560	1933	1933	1933	1933	2
372	20230816	143400	22747694	1933	1933	1933	1933	9
373	20230816	143300	22730297	1933	1933	1933	1933	0
374	20230816	143200	22730297	1933	1933	1933	1933	0
375	20230816	143100	22730297	1933	1933	1933	1933	0
376	20230816	143000	22730297	1933	1933	1933	1933	72
377	20230816	142900	22591121	1933	1933	1933	1933	0
378	20230816	142800	22591121	1933	1933	1933	1933	36
379	20230816	142700	22521533	1936	1936	1936	1936	0
380	20230816	142600	22521533	1936	1936	1936	1936	235
381	20230816	142500	22066573	1929	1929	1929	1929	0
382	20230816	142400	22066573	1929	1929	1929	1929	0
383	20230816	142300	22066573	1929	1929	1929	1929	3
384	20230816	142200	22060786	1929	1929	1929	1929	0
385	20230816	142100	22060786	1929	1929	1929	1929	0
386	20230816	142000	22060786	1929	1929	1929	1929	52
387	20230816	141900	21960478	1929	1929	1929	1929	0
388	20230816	141800	21960478	1929	1929	1929	1929	13
389	20230816	141700	21935401	1930	1930	1930	1930	0
390	20230816	141600	21935401	1930	1930	1930	1930	0
391	20230816	141500	21935401	1930	1930	1930	1930	236
392	20230816	141400	21479921	1929	1929	1929	1929	2
393	20230816	141300	21476063	1929	1929	1929	1929	0
394	20230816	141200	21476063	1929	1929	1929	1929	0
395	20230816	141100	21476063	1929	1929	1929	1929	0
396	20230816	141000	21476063	1929	1929	1929	1929	2
397	20230816	140900	21472205	1930	1930	1930	1930	0
398	20230816	140800	21472205	1930	1930	1930	1930	36
399	20230816	140700	21402725	1929	1929	1929	1929	0
400	20230816	140600	21402725	1929	1929	1929	1929	0
401	20230816	140500	21402725	1929	1929	1929	1929	4
402	20230816	140400	21395009	1930	1930	1930	1930	0
403	20230816	140300	21395009	1930	1930	1930	1930	38
404	20230816	140200	21321669	1934	1934	1934	1934	0
405	20230816	140100	21321669	1934	1934	1934	1934	0
406	20230816	140000	21321669	1934	1930	1934	1930	5
407	20230816	135900	21312003	1930	1930	1930	1930	1
408	20230816	135800	21310073	1935	1935	1935	1935	36
409	20230816	135700	21240413	1935	1935	1935	1935	0
410	20230816	135600	21240413	1935	1935	1935	1935	1
411	20230816	135500	21238478	1918	1918	1918	1918	0
412	20230816	135400	21238478	1918	1918	1918	1918	0
413	20230816	135300	21238478	1918	1918	1918	1918	0
414	20230816	135200	21238478	1918	1918	1918	1918	0
415	20230816	135100	21238478	1918	1918	1918	1918	0
416	20230816	135000	21238478	1918	1918	1918	1918	0
417	20230816	134900	21238478	1918	1918	1918	1918	0
418	20230816	134800	21238478	1918	1918	1918	1918	0
419	20230816	134700	21238478	1918	1918	1918	1918	0
420	20230816	134600	21238478	1918	1918	1918	1918	0
421	20230816	134500	21238478	1918	1918	1918	1918	0
422	20230816	134400	21238478	1918	1918	1918	1918	0
423	20230816	134300	21238478	1918	1918	1918	1918	0
424	20230816	134200	21238478	1918	1918	1918	1918	0
425	20230816	134100	21238478	1918	1918	1918	1918	0
426	20230816	134000	21238478	1918	1918	1918	1918	0
427	20230816	133900	21238478	1918	1918	1918	1918	0
428	20230816	133800	21238478	1918	1918	1918	1918	0
429	20230816	133700	21238478	1918	1918	1918	1918	0
430	20230816	133600	21238478	1918	1918	1918	1918	0
431	20230816	133500	21238478	1918	1918	1918	1918	0
432	20230816	133400	21238478	1918	1918	1918	1918	0
433	20230816	133300	21238478	1918	1918	1918	1918	0
434	20230816	133200	21238478	1918	1918	1918	1918	0
435	20230816	133100	21238478	1918	1918	1918	1918	0
436	20230816	133000	21238478	1918	1918	1918	1918	0
437	20230816	132900	21238478	1918	1918	1918	1918	0
438	20230816	132800	21238478	1918	1918	1918	1918	0
439	20230816	132700	21238478	1918	1918	1918	1918	0
440	20230816	132600	21238478	1918	1918	1918	1918	0
441	20230816	132500	21238478	1918	1918	1918	1918	0
442	20230816	132400	21238478	1918	1918	1918	1918	0
443	20230816	132300	21238478	1918	1918	1918	1918	0
444	20230816	132200	21238478	1918	1918	1918	1918	0
445	20230816	132100	21238478	1918	1918	1918	1918	0
446	20230816	132000	21238478	1918	1918	1918	1918	0
447	20230816	131900	21238478	1918	1918	1918	1918	0
448	20230816	131800	21238478	1918	1918	1918	1918	0
449	20230816	131700	21238478	1918	1918	1918	1918	0
450	20230816	131600	21238478	1918	1918	1918	1918	0
451	20230816	131500	21238478	1918	1918	1918	1918	0
452	20230816	131400	21238478	1918	1918	1918	1918	0
453	20230816	131300	21238478	1918	1918	1918	1918	0
454	20230816	131200	21238478	1918	1918	1918	1918	0
455	20230816	131100	21238478	1918	1918	1918	1918	0
456	20230816	131000	21238478	1918	1918	1918	1918	0
457	20230816	130900	21238478	1918	1918	1918	1918	0
458	20230816	130800	21238478	1918	1918	1918	1918	0
459	20230816	130700	21238478	1918	1918	1918	1918	0
460	20230816	130600	21238478	1918	1918	1918	1918	0
461	20230816	130500	21238478	1918	1918	1918	1918	0
462	20230816	130400	21238478	1918	1918	1918	1918	0
463	20230816	130300	21238478	1918	1918	1918	1918	0
464	20230816	130200	21238478	1918	1918	1918	1918	0
465	20230816	130100	21238478	1918	1918	1918	1918	0
466	20230816	130000	21238478	1918	1918	1918	1918	25
467	20230816	125900	21190528	1918	1918	1918	1918	0
468	20230816	125800	21190528	1918	1918	1918	1918	36
469	20230816	125700	21121480	1918	1918	1918	1918	0
470	20230816	125600	21121480	1918	1918	1918	1918	0
471	20230816	125500	21121480	1918	1918	1918	1918	237
472	20230816	125400	20666914	1918	1918	1918	1918	0
473	20230816	125300	20666914	1918	1918	1918	1918	36
474	20230816	125200	20597866	1918	1918	1918	1918	0
475	20230816	125100	20597866	1918	1918	1918	1918	0
476	20230816	125000	20597866	1918	1918	1918	1918	237
477	20230816	124900	20143300	1919	1919	1919	1919	0
478	20230816	124800	20143300	1919	1919	1919	1919	36
479	20230816	124700	20074216	1914	1914	1914	1914	0
480	20230816	124600	20074216	1914	1914	1914	1914	0
481	20230816	124500	20074216	1914	1914	1914	1914	0
482	20230816	124400	20074216	1914	1914	1914	1914	0
483	20230816	124300	20074216	1914	1914	1914	1914	7
484	20230816	124200	20060818	1914	1914	1914	1914	8
485	20230816	124100	20045506	1915	1917	1917	1915	233
486	20230816	124000	19598847	1915	1915	1915	1915	0
487	20230816	123900	19598847	1915	1915	1915	1915	169
488	20230816	123800	19275212	1915	1915	1915	1915	44
489	20230816	123700	19190952	1915	1915	1915	1915	0
490	20230816	123600	19190952	1915	1915	1915	1915	160
491	20230816	123500	18884552	1914	1914	1914	1914	1
492	20230816	123400	18882638	1914	1914	1914	1914	0
493	20230816	123300	18882638	1914	1914	1914	1914	15
494	20230816	123200	18853928	1914	1914	1914	1914	0
495	20230816	123100	18853928	1914	1914	1914	1914	1
496	20230816	123000	18852014	1915	1915	1915	1915	250
497	20230816	122900	18373264	1915	1915	1915	1915	0
498	20230816	122800	18373264	1915	1915	1915	1915	0
499	20230816	122700	18373264	1915	1915	1915	1915	0
500	20230816	122600	18373264	1915	1915	1915	1915	0
501	20230816	122500	18373264	1915	1915	1915	1915	105
502	20230816	122400	18172189	1935	1935	1935	1935	0
503	20230816	122300	18172189	1935	1915	1935	1915	11
504	20230816	122200	18150924	1935	1935	1935	1935	0
505	20230816	122100	18150924	1935	1935	1935	1935	0
506	20230816	122000	18150924	1935	1935	1935	1935	4
507	20230816	121900	18143184	1935	1935	1935	1935	0
508	20230816	121800	18143184	1935	1935	1935	1935	21
509	20230816	121700	18102549	1936	1936	1936	1936	0
510	20230816	121600	18102549	1936	1936	1936	1936	0
511	20230816	121500	18102549	1936	1936	1936	1936	235
512	20230816	121400	17647589	1936	1936	1936	1936	0
513	20230816	121300	17647589	1936	1935	1936	1935	3
514	20230816	121200	17641783	1935	1935	1935	1935	0
515	20230816	121100	17641783	1935	1935	1935	1935	0
516	20230816	121000	17641783	1935	1935	1935	1935	4
517	20230816	120900	17634043	1934	1934	1934	1934	0
518	20230816	120800	17634043	1934	1934	1934	1934	3
519	20230816	120700	17628241	1935	1935	1935	1935	0
520	20230816	120600	17628241	1935	1935	1935	1935	0
521	20230816	120500	17628241	1935	1935	1935	1935	65
522	20230816	120400	17502466	1932	1932	1932	1932	0
523	20230816	120300	17502466	1932	1932	1932	1932	19
524	20230816	120200	17465758	1933	1933	1933	1933	0
525	20230816	120100	17465758	1933	1933	1933	1933	0
526	20230816	120000	17465758	1933	1935	1935	1933	239
527	20230816	115900	17003301	1936	1936	1936	1936	0
528	20230816	115800	17003301	1936	1936	1936	1936	5
529	20230816	115700	16993621	1935	1935	1935	1935	0
530	20230816	115600	16993621	1935	1935	1935	1935	0
531	20230816	115500	16993621	1935	1935	1935	1935	1
532	20230816	115400	16991686	1933	1933	1933	1933	0
533	20230816	115300	16991686	1933	1933	1933	1933	9
534	20230816	115200	16974289	1933	1933	1933	1933	0
535	20230816	115100	16974289	1933	1933	1933	1933	0
536	20230816	115000	16974289	1933	1933	1933	1933	7
537	20230816	114900	16960758	1938	1938	1938	1938	0
538	20230816	114800	16960758	1938	1938	1938	1938	36
539	20230816	114700	16890990	1937	1937	1937	1937	0
540	20230816	114600	16890990	1937	1937	1937	1937	0
541	20230816	114500	16890990	1937	1937	1937	1937	1
542	20230816	114400	16889053	1938	1938	1938	1938	0
543	20230816	114300	16889053	1938	1938	1938	1938	36
544	20230816	114200	16819285	1937	1937	1937	1937	0
545	20230816	114100	16819285	1937	1937	1937	1937	0
546	20230816	114000	16819285	1937	1937	1937	1937	21
547	20230816	113900	16778608	1936	1936	1936	1936	0
548	20230816	113800	16778608	1936	1936	1936	1936	1
549	20230816	113700	16776672	1936	1936	1936	1936	0
550	20230816	113600	16776672	1936	1936	1936	1936	0
551	20230816	113500	16776672	1936	1936	1936	1936	2
552	20230816	113400	16772800	1936	1936	1936	1936	0
553	20230816	113300	16772800	1936	1936	1936	1936	14
554	20230816	113200	16745696	1936	1936	1936	1936	0
555	20230816	113100	16745696	1936	1936	1936	1936	0
556	20230816	113000	16745696	1936	1936	1936	1936	86
557	20230816	112900	16579200	1934	1934	1934	1934	0
558	20230816	112800	16579200	1934	1934	1934	1934	2
559	20230816	112700	16575332	1936	1935	1936	1935	1000
560	20230816	112600	14639334	1935	1935	1935	1935	11
561	20230816	112500	14618049	1935	1935	1935	1935	0
562	20230816	112400	14618049	1935	1935	1935	1935	0
563	20230816	112300	14618049	1935	1935	1935	1935	10
564	20230816	112200	14598699	1936	1936	1936	1936	0
565	20230816	112100	14598699	1936	1936	1936	1936	0
566	20230816	112000	14598699	1936	1936	1936	1936	1
567	20230816	111900	14596763	1913	1913	1913	1913	0
568	20230816	111800	14596763	1913	1913	1913	1913	0
569	20230816	111700	14596763	1913	1913	1913	1913	0
570	20230816	111600	14596763	1913	1913	1913	1913	0
571	20230816	111500	14596763	1913	1913	1913	1913	0
572	20230816	111400	14596763	1913	1913	1913	1913	0
573	20230816	111300	14596763	1913	1913	1913	1913	6
574	20230816	111200	14585285	1913	1913	1913	1913	0
575	20230816	111100	14585285	1913	1913	1913	1913	0
576	20230816	111000	14585285	1913	1913	1913	1913	116
577	20230816	110900	14363377	1913	1913	1913	1913	0
578	20230816	110800	14363377	1913	1913	1913	1913	36
579	20230816	110700	14294509	1913	1913	1913	1913	0
580	20230816	110600	14294509	1913	1913	1913	1913	0
581	20230816	110500	14294509	1913	1913	1913	1913	238
582	20230816	110400	13839215	1913	1913	1913	1913	0
583	20230816	110300	13839215	1913	1913	1913	1913	36
584	20230816	110200	13770347	1913	1913	1913	1913	0
585	20230816	110100	13770347	1913	1913	1913	1913	0
586	20230816	110000	13770347	1913	1913	1913	1913	104
587	20230816	105900	13571395	1913	1913	1913	1913	0
588	20230816	105800	13571395	1913	1913	1913	1913	36
589	20230816	105700	13502527	1912	1912	1912	1912	0
590	20230816	105600	13502527	1912	1912	1912	1912	0
591	20230816	105500	13502527	1912	1912	1912	1912	3
592	20230816	105400	13496791	1912	1912	1912	1912	0
593	20230816	105300	13496791	1912	1912	1912	1906	47
594	20230816	105200	13407005	1913	1913	1913	1913	0
595	20230816	105100	13407005	1913	1913	1913	1913	0
596	20230816	105000	13407005	1913	1913	1913	1913	238
597	20230816	104900	12951711	1913	1913	1913	1913	0
598	20230816	104800	12951711	1913	1913	1913	1913	36
599	20230816	104700	12882843	1913	1913	1913	1913	0
600	20230816	104600	12882843	1913	1913	1913	1913	0
601	20230816	104500	12882843	1913	1913	1913	1913	238
602	20230816	104400	12427549	1913	1913	1913	1913	0
603	20230816	104300	12427549	1913	1913	1913	1913	36
604	20230816	104200	12358681	1912	1912	1912	1912	0
605	20230816	104100	12358681	1912	1912	1912	1912	0
606	20230816	104000	12358681	1912	1912	1912	1912	4
607	20230816	103900	12351033	1912	1912	1912	1912	0
608	20230816	103800	12351033	1912	1912	1912	1912	36
609	20230816	103700	12282201	1912	1912	1912	1912	0
610	20230816	103600	12282201	1912	1912	1912	1912	0
611	20230816	103500	12282201	1912	1912	1912	1912	238
612	20230816	103400	11827145	1912	1912	1912	1912	0
613	20230816	103300	11827145	1912	1912	1912	1912	36
614	20230816	103200	11758313	1912	1912	1912	1912	0
615	20230816	103100	11758313	1912	1912	1912	1912	0
616	20230816	103000	11758313	1912	1900	1912	1900	241
617	20230816	102900	11297545	1900	1900	1900	1900	9
618	20230816	102800	11280445	1900	1900	1900	1900	36
619	20230816	102700	11212045	1900	1900	1900	1900	0
620	20230816	102600	11212045	1900	1900	1900	1900	0
621	20230816	102500	11212045	1900	1900	1900	1900	22
622	20230816	102400	11170245	1896	1900	1900	1896	58
623	20230816	102300	11060221	1910	1910	1910	1910	10
624	20230816	102200	11041121	1900	1900	1900	1900	0
625	20230816	102100	11041121	1900	1900	1900	1900	34
626	20230816	102000	10976521	1911	1911	1911	1911	122
627	20230816	101900	10743379	1910	1910	1910	1910	0
628	20230816	101800	10743379	1910	1910	1910	1910	1
629	20230816	101700	10741469	1911	1911	1911	1911	0
630	20230816	101600	10741469	1911	1911	1911	1911	0
631	20230816	101500	10741469	1911	1911	1911	1911	238
632	20230816	101400	10286651	1911	1911	1911	1911	1
633	20230816	101300	10284740	1903	1903	1903	1903	6
634	20230816	101200	10273322	1903	1903	1903	1903	0
635	20230816	101100	10273322	1903	1903	1903	1903	0
636	20230816	101000	10273322	1903	1903	1903	1903	82
637	20230816	100900	10117276	1903	1903	1903	1903	0
638	20230816	100800	10117276	1903	1903	1903	1903	36
639	20230816	100700	10048768	1903	1903	1903	1903	0
640	20230816	100600	10048768	1903	1903	1903	1903	0
641	20230816	100500	10048768	1903	1903	1903	1903	239
642	20230816	100400	9593951	1903	1903	1903	1903	0
643	20230816	100300	9593951	1903	1903	1903	1903	36
644	20230816	100200	9525443	1903	1903	1903	1903	0
645	20230816	100100	9525443	1903	1903	1903	1903	0
646	20230816	100000	9525443	1903	1903	1903	1903	239
647	20230816	095900	9070626	1903	1903	1903	1903	0
648	20230816	095800	9070626	1903	1903	1903	1903	36
649	20230816	095700	9002118	1903	1903	1903	1903	0
650	20230816	095600	9002118	1903	1903	1903	1903	3
651	20230816	095500	8996409	1903	1903	1903	1903	239
652	20230816	095400	8541592	1903	1903	1903	1903	0
653	20230816	095300	8541592	1903	1903	1903	1903	37
654	20230816	095200	8471181	1903	1903	1903	1903	0
655	20230816	095100	8471181	1903	1903	1903	1903	0
656	20230816	095000	8471181	1903	1903	1903	1903	239
657	20230816	094900	8016364	1903	1903	1903	1903	0
658	20230816	094800	8016364	1903	1903	1903	1903	36
659	20230816	094700	7947856	1900	1900	1900	1900	0
660	20230816	094600	7947856	1900	1900	1900	1900	0
661	20230816	094500	7947856	1900	1898	1900	1898	152
662	20230816	094400	7659202	1898	1898	1898	1898	1
663	20230816	094300	7657304	1899	1899	1899	1899	36
664	20230816	094200	7588940	1898	1898	1898	1898	0
665	20230816	094100	7588940	1898	1898	1898	1898	0
666	20230816	094000	7588940	1898	1898	1898	1898	2
667	20230816	093900	7585144	1898	1898	1898	1898	0
668	20230816	093800	7585144	1898	1898	1898	1898	14
669	20230816	093700	7558572	1898	1898	1898	1898	4
670	20230816	093600	7550980	1899	1899	1899	1899	1
671	20230816	093500	7549081	1899	1899	1899	1899	240
672	20230816	093400	7093321	1899	1899	1899	1899	2
673	20230816	093300	7089523	1898	1898	1898	1898	1
674	20230816	093200	7087625	1896	1896	1896	1896	1
675	20230816	093100	7085729	1896	1896	1896	1896	0
676	20230816	093000	7085729	1896	1893	1896	1893	5
677	20230816	092900	7076255	1893	1893	1893	1893	3
678	20230816	092800	7070576	1897	1897	1898	1892	71
679	20230816	092700	6936200	1898	1897	1898	1897	24
680	20230816	092600	6890649	1896	1894	1896	1893	12
681	20230816	092500	6867914	1894	1872	1895	1872	38
682	20230816	092400	6796020	1897	1899	1899	1871	272
683	20230816	092300	6285706	1899	1899	1899	1899	6
684	20230816	092200	6274312	1899	1898	1899	1898	524
685	20230816	092100	5279251	1898	1895	1898	1895	54
686	20230816	092000	5176880	1857	1857	1857	1857	0
687	20230816	091900	5176880	1857	1857	1857	1857	0
688	20230816	091800	5176880	1857	1894	1894	1856	209
689	20230816	091700	4785518	1896	1896	1896	1896	0
690	20230816	091600	4785518	1896	1895	1896	1895	13
691	20230816	091500	4760878	1895	1895	1895	1895	162
692	20230816	091400	4453888	1899	1899	1899	1899	0
693	20230816	091300	4453888	1899	1899	1899	1899	36
694	20230816	091200	4385524	1899	1903	1903	1899	1083
695	20230816	091100	2324985	1903	1903	1903	1903	48
696	20230816	091000	2233641	1904	1912	1912	1904	66
697	20230816	090900	2107929	1912	1912	1912	1912	18
698	20230816	090800	2073513	1905	1905	1905	1905	0
699	20230816	090700	2073513	1905	1906	1906	1905	24
700	20230816	090600	2027783	1906	1905	1906	1905	15
701	20230816	090500	1999198	1905	1905	1905	1905	148
702	20230816	090400	1717258	1913	1913	1913	1913	0
703	20230816	090300	1717258	1913	1913	1913	1913	0
704	20230816	090200	1717258	1913	1913	1913	1913	17
705	20230816	090100	1684737	1905	1913	1913	1905	173
706	20230816	090000	1354462	1945	1947	1947	1945	696