KissMeData/198080/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	201200	126346499	1898	1898	1898	1898	1810
3	20230816	201100	126346499	1898	1898	1898	1898	0
4	20230816	201000	126346499	1898	1898	1898	1898	0
5	20230816	200900	126346499	1898	1898	1898	1898	0
6	20230816	200800	126346499	1898	1898	1898	1898	0
7	20230816	200700	126346499	1898	1898	1898	1898	0
8	20230816	200600	126346499	1898	1898	1898	1898	0
9	20230816	200500	126346499	1898	1898	1898	1898	0
10	20230816	200400	126346499	1898	1898	1898	1898	0
11	20230816	200300	126346499	1898	1898	1898	1898	0
12	20230816	200200	126346499	1898	1898	1898	1898	0
13	20230816	200100	126346499	1898	1898	1898	1898	0
14	20230816	200000	126346499	1898	1898	1898	1898	0
15	20230816	195900	126346499	1898	1898	1898	1898	0
16	20230816	195800	126346499	1898	1898	1898	1898	0
17	20230816	195700	126346499	1898	1898	1898	1898	0
18	20230816	195600	126346499	1898	1898	1898	1898	0
19	20230816	195500	126346499	1898	1898	1898	1898	0
20	20230816	195400	126346499	1898	1898	1898	1898	0
21	20230816	195300	126346499	1898	1898	1898	1898	0
22	20230816	195200	126346499	1898	1898	1898	1898	0
23	20230816	195100	126346499	1898	1898	1898	1898	0
24	20230816	195000	126346499	1898	1898	1898	1898	0
25	20230816	194900	126346499	1898	1898	1898	1898	0
26	20230816	194800	126346499	1898	1898	1898	1898	0
27	20230816	194700	126346499	1898	1898	1898	1898	0
28	20230816	194600	126346499	1898	1898	1898	1898	0
29	20230816	194500	126346499	1898	1898	1898	1898	0
30	20230816	194400	126346499	1898	1898	1898	1898	0
31	20230816	194300	126346499	1898	1898	1898	1898	0
32	20230816	194200	126346499	1898	1898	1898	1898	1810
33	20230816	194100	126346499	1898	1898	1898	1898	0
34	20230816	194000	126346499	1898	1898	1898	1898	0
35	20230816	193900	126346499	1898	1898	1898	1898	0
36	20230816	193800	126346499	1898	1898	1898	1898	0
37	20230816	193700	126346499	1898	1898	1898	1898	0
38	20230816	193600	126346499	1898	1898	1898	1898	0
39	20230816	193500	126346499	1898	1898	1898	1898	0
40	20230816	193400	126346499	1898	1898	1898	1898	0
41	20230816	193300	126346499	1898	1898	1898	1898	0
42	20230816	193200	126346499	1898	1898	1898	1898	0
43	20230816	193100	126346499	1898	1898	1898	1898	0
44	20230816	193000	126346499	1898	1898	1898	1898	0
45	20230816	192900	126346499	1898	1898	1898	1898	0
46	20230816	192800	126346499	1898	1898	1898	1898	0
47	20230816	192700	126346499	1898	1898	1898	1898	0
48	20230816	192600	126346499	1898	1898	1898	1898	0
49	20230816	192500	126346499	1898	1898	1898	1898	0
50	20230816	192400	126346499	1898	1898	1898	1898	0
51	20230816	192300	126346499	1898	1898	1898	1898	0
52	20230816	192200	126346499	1898	1898	1898	1898	0
53	20230816	192100	126346499	1898	1898	1898	1898	0
54	20230816	192000	126346499	1898	1898	1898	1898	0
55	20230816	191900	126346499	1898	1898	1898	1898	0
56	20230816	191800	126346499	1898	1898	1898	1898	0
57	20230816	191700	126346499	1898	1898	1898	1898	0
58	20230816	191600	126346499	1898	1898	1898	1898	0
59	20230816	191500	126346499	1898	1898	1898	1898	0
60	20230816	191400	126346499	1898	1898	1898	1898	0
61	20230816	191300	126346499	1898	1898	1898	1898	0
62	20230816	191200	126346499	1898	1898	1898	1898	1810
63	20230816	191100	126346499	1898	1898	1898	1898	0
64	20230816	191000	126346499	1898	1898	1898	1898	0
65	20230816	190900	126346499	1898	1898	1898	1898	0
66	20230816	190800	126346499	1898	1898	1898	1898	0
67	20230816	190700	126346499	1898	1898	1898	1898	0
68	20230816	190600	126346499	1898	1898	1898	1898	0
69	20230816	190500	126346499	1898	1898	1898	1898	0
70	20230816	190400	126346499	1898	1898	1898	1898	0
71	20230816	190300	126346499	1898	1898	1898	1898	0
72	20230816	190200	126346499	1898	1898	1898	1898	0
73	20230816	190100	126346499	1898	1898	1898	1898	0
74	20230816	190000	126346499	1898	1898	1898	1898	0
75	20230816	185900	126346499	1898	1898	1898	1898	0
76	20230816	185800	126346499	1898	1898	1898	1898	0
77	20230816	185700	126346499	1898	1898	1898	1898	0
78	20230816	185600	126346499	1898	1898	1898	1898	0
79	20230816	185500	126346499	1898	1898	1898	1898	0
80	20230816	185400	126346499	1898	1898	1898	1898	0
81	20230816	185300	126346499	1898	1898	1898	1898	0
82	20230816	185200	126346499	1898	1898	1898	1898	0
83	20230816	185100	126346499	1898	1898	1898	1898	0
84	20230816	185000	126346499	1898	1898	1898	1898	0
85	20230816	184900	126346499	1898	1898	1898	1898	0
86	20230816	184800	126346499	1898	1898	1898	1898	0
87	20230816	184700	126346499	1898	1898	1898	1898	0
88	20230816	184600	126346499	1898	1898	1898	1898	0
89	20230816	184500	126346499	1898	1898	1898	1898	0
90	20230816	184400	126346499	1898	1898	1898	1898	0
91	20230816	184300	126346499	1898	1898	1898	1898	0
92	20230816	184200	126346499	1898	1898	1898	1898	1810
93	20230816	184100	126346499	1898	1898	1898	1898	0
94	20230816	184000	126346499	1898	1898	1898	1898	0
95	20230816	183900	126346499	1898	1898	1898	1898	0
96	20230816	183800	126346499	1898	1898	1898	1898	0
97	20230816	183700	126346499	1898	1898	1898	1898	0
98	20230816	183600	126346499	1898	1898	1898	1898	0
99	20230816	183500	126346499	1898	1898	1898	1898	0
100	20230816	183400	126346499	1898	1898	1898	1898	0
101	20230816	183300	126346499	1898	1898	1898	1898	0
102	20230816	183200	126346499	1898	1898	1898	1898	0
103	20230816	183100	126346499	1898	1898	1898	1898	0
104	20230816	183000	126346499	1898	1898	1898	1898	0
105	20230816	182900	126346499	1898	1898	1898	1898	0
106	20230816	182800	126346499	1898	1898	1898	1898	0
107	20230816	182700	126346499	1898	1898	1898	1898	0
108	20230816	182600	126346499	1898	1898	1898	1898	0
109	20230816	182500	126346499	1898	1898	1898	1898	0
110	20230816	182400	126346499	1898	1898	1898	1898	0
111	20230816	182300	126346499	1898	1898	1898	1898	0
112	20230816	182200	126346499	1898	1898	1898	1898	0
113	20230816	182100	126346499	1898	1898	1898	1898	0
114	20230816	182000	126346499	1898	1898	1898	1898	0
115	20230816	181900	126346499	1898	1898	1898	1898	0
116	20230816	181800	126346499	1898	1898	1898	1898	0
117	20230816	181700	126346499	1898	1898	1898	1898	0
118	20230816	181600	126346499	1898	1898	1898	1898	0
119	20230816	181500	126346499	1898	1898	1898	1898	0
120	20230816	181400	126346499	1898	1898	1898	1898	0
121	20230816	181300	126346499	1898	1898	1898	1898	0
122	20230816	181200	126346499	1898	1898	1898	1898	1810
123	20230816	181100	126346499	1898	1898	1898	1898	0
124	20230816	181000	126346499	1898	1898	1898	1898	0
125	20230816	180900	126346499	1898	1898	1898	1898	0
126	20230816	180800	126346499	1898	1898	1898	1898	0
127	20230816	180700	126346499	1898	1898	1898	1898	0
128	20230816	180600	126346499	1898	1898	1898	1898	0
129	20230816	180500	126346499	1898	1898	1898	1898	0
130	20230816	180400	126346499	1898	1898	1898	1898	0
131	20230816	180300	126346499	1898	1898	1898	1898	0
132	20230816	180200	126346499	1898	1898	1898	1898	0
133	20230816	180100	126346499	1898	1898	1898	1898	0
134	20230816	180000	126346499	1898	1898	1898	1898	0
135	20230816	175900	126346499	1898	1898	1898	1898	0
136	20230816	175800	126346499	1898	1898	1898	1898	0
137	20230816	175700	126346499	1898	1898	1898	1898	0
138	20230816	175600	126346499	1898	1898	1898	1898	0
139	20230816	175500	126346499	1898	1898	1898	1898	0
140	20230816	175400	126346499	1898	1898	1898	1898	0
141	20230816	175300	126346499	1898	1898	1898	1898	0
142	20230816	175200	126346499	1898	1898	1898	1898	0
143	20230816	175100	126346499	1898	1898	1898	1898	0
144	20230816	175000	126346499	1898	1898	1898	1898	0
145	20230816	174900	126346499	1898	1898	1898	1898	0
146	20230816	174800	126346499	1898	1898	1898	1898	0
147	20230816	174700	126346499	1898	1898	1898	1898	0
148	20230816	174600	126346499	1898	1898	1898	1898	0
149	20230816	174500	126346499	1898	1898	1898	1898	0
150	20230816	174400	126346499	1898	1898	1898	1898	0
151	20230816	174300	126346499	1898	1898	1898	1898	0
152	20230816	174200	126346499	1898	1898	1898	1898	1810
153	20230816	174100	126346499	1898	1898	1898	1898	0
154	20230816	174000	126346499	1898	1898	1898	1898	0
155	20230816	173900	126346499	1898	1898	1898	1898	0
156	20230816	173800	126346499	1898	1898	1898	1898	0
157	20230816	173700	126346499	1898	1898	1898	1898	0
158	20230816	173600	126346499	1898	1898	1898	1898	0
159	20230816	173500	126346499	1898	1898	1898	1898	0
160	20230816	173400	126346499	1898	1898	1898	1898	0
161	20230816	173300	126346499	1898	1898	1898	1898	0
162	20230816	173200	126346499	1898	1898	1898	1898	0
163	20230816	173100	126346499	1898	1898	1898	1898	0
164	20230816	173000	126346499	1898	1898	1898	1898	0
165	20230816	172900	126346499	1898	1898	1898	1898	0
166	20230816	172800	126346499	1898	1898	1898	1898	0
167	20230816	172700	126346499	1898	1898	1898	1898	0
168	20230816	172600	126346499	1898	1898	1898	1898	0
169	20230816	172500	126346499	1898	1898	1898	1898	0
170	20230816	172400	126346499	1898	1898	1898	1898	0
171	20230816	172300	126346499	1898	1898	1898	1898	0
172	20230816	172200	126346499	1898	1898	1898	1898	0
173	20230816	172100	126346499	1898	1898	1898	1898	0
174	20230816	172000	126346499	1898	1898	1898	1898	0
175	20230816	171900	126346499	1898	1898	1898	1898	0
176	20230816	171800	126346499	1898	1898	1898	1898	0
177	20230816	171700	126346499	1898	1898	1898	1898	0
178	20230816	171600	126346499	1898	1898	1898	1898	0
179	20230816	171500	126346499	1898	1898	1898	1898	0
180	20230816	171400	126346499	1898	1898	1898	1898	0
181	20230816	171300	126346499	1898	1898	1898	1898	0
182	20230816	171200	126346499	1898	1898	1898	1898	1810
183	20230816	171100	126346499	1898	1898	1898	1898	0
184	20230816	171000	126346499	1898	1898	1898	1898	0
185	20230816	170900	126346499	1898	1898	1898	1898	0
186	20230816	170800	126346499	1898	1898	1898	1898	0
187	20230816	170700	126346499	1898	1898	1898	1898	0
188	20230816	170600	126346499	1898	1898	1898	1898	0
189	20230816	170500	126346499	1898	1898	1898	1898	0
190	20230816	170400	126346499	1898	1898	1898	1898	0
191	20230816	170300	126346499	1898	1898	1898	1898	0
192	20230816	170200	126346499	1898	1898	1898	1898	0
193	20230816	170100	126346499	1898	1898	1898	1898	0
194	20230816	170000	126346499	1898	1898	1898	1898	0
195	20230816	165900	126346499	1898	1898	1898	1898	0
196	20230816	165800	126346499	1898	1898	1898	1898	0
197	20230816	165700	126346499	1898	1898	1898	1898	0
198	20230816	165600	126346499	1898	1898	1898	1898	0
199	20230816	165500	126346499	1898	1898	1898	1898	0
200	20230816	165400	126346499	1898	1898	1898	1898	0
201	20230816	165300	126346499	1898	1898	1898	1898	0
202	20230816	165200	126346499	1898	1898	1898	1898	0
203	20230816	165100	126346499	1898	1898	1898	1898	0
204	20230816	165000	126346499	1898	1898	1898	1898	0
205	20230816	164900	126346499	1898	1898	1898	1898	0
206	20230816	164800	126346499	1898	1898	1898	1898	0
207	20230816	164700	126346499	1898	1898	1898	1898	0
208	20230816	164600	126346499	1898	1898	1898	1898	0
209	20230816	164500	126346499	1898	1898	1898	1898	0
210	20230816	164400	126346499	1898	1898	1898	1898	0
211	20230816	164300	126346499	1898	1898	1898	1898	0
212	20230816	164200	126346499	1898	1898	1898	1898	1810
213	20230816	164100	126346499	1898	1898	1898	1898	0
214	20230816	164000	126346499	1898	1898	1898	1898	0
215	20230816	163900	126346499	1898	1898	1898	1898	0
216	20230816	163800	126346499	1898	1898	1898	1898	0
217	20230816	163700	126346499	1898	1898	1898	1898	0
218	20230816	163600	126346499	1898	1898	1898	1898	0
219	20230816	163500	126346499	1898	1898	1898	1898	0
220	20230816	163400	126346499	1898	1898	1898	1898	0
221	20230816	163300	126346499	1898	1898	1898	1898	0
222	20230816	163200	126346499	1898	1898	1898	1898	0
223	20230816	163100	126346499	1898	1898	1898	1898	0
224	20230816	163000	126346499	1898	1898	1898	1898	0
225	20230816	162900	126346499	1898	1898	1898	1898	0
226	20230816	162800	126346499	1898	1898	1898	1898	0
227	20230816	162700	126346499	1898	1898	1898	1898	0
228	20230816	162600	126346499	1898	1898	1898	1898	0
229	20230816	162500	126346499	1898	1898	1898	1898	0
230	20230816	162400	126346499	1898	1898	1898	1898	0
231	20230816	162300	126346499	1898	1898	1898	1898	0
232	20230816	162200	126346499	1898	1898	1898	1898	0
233	20230816	162100	126346499	1898	1898	1898	1898	0
234	20230816	162000	126346499	1898	1898	1898	1898	0
235	20230816	161900	126346499	1898	1898	1898	1898	0
236	20230816	161800	126346499	1898	1898	1898	1898	0
237	20230816	161700	126346499	1898	1898	1898	1898	0
238	20230816	161600	126346499	1898	1898	1898	1898	0
239	20230816	161500	126346499	1898	1898	1898	1898	0
240	20230816	161400	126346499	1898	1898	1898	1898	0
241	20230816	161300	126346499	1898	1898	1898	1898	0
242	20230816	161200	126346499	1898	1898	1898	1898	1810
243	20230816	161100	126346499	1898	1898	1898	1898	0
244	20230816	161000	126346499	1898	1898	1898	1898	0
245	20230816	160900	126346499	1898	1898	1898	1898	0
246	20230816	160800	126346499	1898	1898	1898	1898	0
247	20230816	160700	126346499	1898	1898	1898	1898	0
248	20230816	160600	126346499	1898	1898	1898	1898	0
249	20230816	160500	126346499	1898	1898	1898	1898	0
250	20230816	160400	126346499	1898	1898	1898	1898	0
251	20230816	160300	126346499	1898	1898	1898	1898	0
252	20230816	160200	126346499	1898	1898	1898	1898	0
253	20230816	160100	126346499	1898	1898	1898	1898	0
254	20230816	160000	126346499	1898	1898	1898	1898	0
255	20230816	155900	126346499	1898	1898	1898	1898	0
256	20230816	155800	126346499	1898	1898	1898	1898	0
257	20230816	155700	126346499	1898	1898	1898	1898	0
258	20230816	155600	126346499	1898	1898	1898	1898	0
259	20230816	155500	126346499	1898	1898	1898	1898	0
260	20230816	155400	126346499	1898	1898	1898	1898	0
261	20230816	155300	126346499	1898	1898	1898	1898	0
262	20230816	155200	126346499	1898	1898	1898	1898	0
263	20230816	155100	126346499	1898	1898	1898	1898	0
264	20230816	155000	126346499	1898	1898	1898	1898	0
265	20230816	154900	126346499	1898	1898	1898	1898	0
266	20230816	154800	126346499	1898	1898	1898	1898	0
267	20230816	154700	126346499	1898	1898	1898	1898	0
268	20230816	154600	126346499	1898	1898	1898	1898	0
269	20230816	154500	126346499	1898	1898	1898	1898	0
270	20230816	154400	126346499	1898	1898	1898	1898	0
271	20230816	154300	126346499	1898	1898	1898	1898	0
272	20230816	154200	126346499	1898	1898	1898	1898	1810
273	20230816	154100	126346499	1898	1898	1898	1898	0
274	20230816	154000	126346499	1898	1898	1898	1898	0
275	20230816	153900	126346499	1898	1898	1898	1898	0
276	20230816	153800	126346499	1898	1898	1898	1898	0
277	20230816	153700	126346499	1898	1898	1898	1898	0
278	20230816	153600	126346499	1898	1898	1898	1898	0
279	20230816	153500	126346499	1898	1898	1898	1898	0
280	20230816	153400	126346499	1898	1898	1898	1898	0
281	20230816	153300	126346499	1898	1898	1898	1898	0
282	20230816	153200	126346499	1898	1898	1898	1898	0
283	20230816	153100	126346499	1898	1898	1898	1898	0
284	20230816	153000	126346499	1898	1898	1898	1898	1810
285	20230816	152900	122911119	1899	1899	1899	1899	0
286	20230816	152800	122911119	1899	1899	1899	1899	0
287	20230816	152700	122911119	1899	1899	1899	1899	0
288	20230816	152600	122911119	1899	1899	1899	1899	0
289	20230816	152500	122911119	1899	1899	1899	1899	0
290	20230816	152400	122911119	1899	1899	1899	1899	0
291	20230816	152300	122911119	1899	1899	1899	1899	0
292	20230816	152200	122911119	1899	1899	1899	1899	0
293	20230816	152100	122911119	1899	1899	1899	1899	0
294	20230816	152000	122911119	1899	1899	1899	1899	0
295	20230816	151900	122911119	1899	1899	1899	1899	0
296	20230816	151800	122911119	1899	1899	1899	1899	0
297	20230816	151700	122911119	1899	1899	1899	1899	0
298	20230816	151600	122911119	1899	1899	1899	1899	50
299	20230816	151500	122816169	1899	1899	1899	1899	52
300	20230816	151400	122717421	1899	1899	1899	1899	0
301	20230816	151300	122717421	1899	1899	1899	1899	0
302	20230816	151200	122717421	1899	1899	1899	1899	0
303	20230816	151100	122717421	1899	1899	1899	1899	0
304	20230816	151000	122717421	1899	1899	1899	1899	52
305	20230816	150900	122618673	1892	1892	1892	1892	0
306	20230816	150800	122618673	1892	1892	1892	1892	0
307	20230816	150700	122618673	1892	1898	1899	1892	2651
308	20230816	150600	117600367	1892	1892	1892	1892	0
309	20230816	150500	117600367	1892	1892	1892	1892	0
310	20230816	150400	117600367	1892	1892	1892	1892	0
311	20230816	150300	117600367	1892	1892	1892	1892	0
312	20230816	150200	117600367	1892	1892	1892	1892	757
313	20230816	150100	116168123	1898	1898	1898	1898	0
314	20230816	150000	116168123	1898	1898	1898	1898	0
315	20230816	145900	116168123	1898	1898	1898	1898	0
316	20230816	145800	116168123	1898	1898	1898	1898	87
317	20230816	145700	116002997	1898	1898	1898	1898	0
318	20230816	145600	116002997	1898	1898	1898	1898	20
319	20230816	145500	115965037	1898	1898	1898	1898	0
320	20230816	145400	115965037	1898	1898	1898	1898	0
321	20230816	145300	115965037	1898	1898	1898	1898	0
322	20230816	145200	115965037	1898	1898	1898	1898	2
323	20230816	145100	115961241	1897	1897	1897	1897	0
324	20230816	145000	115961241	1897	1897	1897	1897	0
325	20230816	144900	115961241	1897	1897	1897	1897	0
326	20230816	144800	115961241	1897	1897	1897	1897	0
327	20230816	144700	115961241	1897	1897	1897	1897	0
328	20230816	144600	115961241	1897	1897	1897	1897	0
329	20230816	144500	115961241	1897	1897	1897	1897	577
330	20230816	144400	114866672	1898	1898	1898	1898	0
331	20230816	144300	114866672	1898	1898	1898	1898	0
332	20230816	144200	114866672	1898	1898	1898	1898	0
333	20230816	144100	114866672	1898	1898	1898	1898	0
334	20230816	144000	114866672	1898	1898	1898	1898	55
335	20230816	143900	114762282	1892	1892	1892	1891	362
336	20230816	143800	114077727	1899	1899	1899	1899	0
337	20230816	143700	114077727	1899	1899	1899	1899	0
338	20230816	143600	114077727	1899	1896	1899	1896	248
339	20230816	143500	113607006	1898	1898	1898	1898	0
340	20230816	143400	113607006	1898	1898	1898	1898	0
341	20230816	143300	113607006	1898	1898	1898	1898	0
342	20230816	143200	113607006	1898	1898	1898	1898	0
343	20230816	143100	113607006	1898	1898	1898	1898	0
344	20230816	143000	113607006	1898	1898	1898	1898	0
345	20230816	142900	113607006	1898	1898	1898	1898	0
346	20230816	142800	113607006	1898	1891	1898	1891	12
347	20230816	142700	113584300	1888	1888	1888	1888	0
348	20230816	142600	113584300	1888	1888	1888	1888	0
349	20230816	142500	113584300	1888	1888	1888	1888	0
350	20230816	142400	113584300	1888	1888	1888	1888	0
351	20230816	142300	113584300	1888	1888	1888	1888	0
352	20230816	142200	113584300	1888	1888	1888	1888	0
353	20230816	142100	113584300	1888	1888	1888	1888	0
354	20230816	142000	113584300	1888	1888	1888	1888	0
355	20230816	141900	113584300	1888	1888	1888	1888	0
356	20230816	141800	113584300	1888	1888	1888	1888	0
357	20230816	141700	113584300	1888	1888	1888	1888	0
358	20230816	141600	113584300	1888	1888	1888	1888	0
359	20230816	141500	113584300	1888	1889	1889	1888	334
360	20230816	141400	112953707	1887	1887	1887	1887	0
361	20230816	141300	112953707	1887	1887	1887	1887	0
362	20230816	141200	112953707	1887	1887	1887	1887	0
363	20230816	141100	112953707	1887	1887	1887	1887	0
364	20230816	141000	112953707	1887	1887	1887	1887	0
365	20230816	140900	112953707	1887	1887	1887	1887	0
366	20230816	140800	112953707	1887	1887	1887	1887	0
367	20230816	140700	112953707	1887	1887	1887	1887	0
368	20230816	140600	112953707	1887	1887	1887	1887	0
369	20230816	140500	112953707	1887	1887	1887	1887	0
370	20230816	140400	112953707	1887	1887	1887	1887	0
371	20230816	140300	112953707	1887	1887	1887	1887	0
372	20230816	140200	112953707	1887	1887	1887	1887	0
373	20230816	140100	112953707	1887	1887	1887	1887	0
374	20230816	140000	112953707	1887	1887	1887	1887	0
375	20230816	135900	112953707	1887	1887	1887	1887	0
376	20230816	135800	112953707	1887	1887	1887	1887	33
377	20230816	135700	112891436	1883	1883	1883	1883	31
378	20230816	135600	112833063	1883	1883	1883	1882	94
379	20230816	135500	112656075	1882	1882	1882	1882	199
380	20230816	135400	112281557	1879	1879	1879	1879	0
381	20230816	135300	112281557	1879	1879	1879	1879	0
382	20230816	135200	112281557	1879	1879	1879	1879	0
383	20230816	135100	112281557	1879	1879	1879	1879	1277
384	20230816	135000	109882074	1879	1879	1879	1879	0
385	20230816	134900	109882074	1879	1879	1879	1879	500
386	20230816	134800	108942574	1882	1882	1882	1882	3
387	20230816	134700	108936928	1882	1882	1882	1882	0
388	20230816	134600	108936928	1882	1882	1882	1882	0
389	20230816	134500	108936928	1882	1882	1882	1882	50
390	20230816	134400	108842828	1883	1883	1883	1883	0
391	20230816	134300	108842828	1883	1883	1883	1883	36
392	20230816	134200	108775040	1882	1882	1882	1882	0
393	20230816	134100	108775040	1882	1882	1882	1882	1000
394	20230816	134000	106893040	1880	1880	1880	1880	0
395	20230816	133900	106893040	1880	1880	1880	1880	2
396	20230816	133800	106889280	1882	1882	1882	1882	70
397	20230816	133700	106757540	1883	1883	1883	1883	0
398	20230816	133600	106757540	1883	1883	1883	1883	0
399	20230816	133500	106757540	1883	1883	1883	1883	2
400	20230816	133400	106753774	1887	1887	1887	1887	0
401	20230816	133300	106753774	1887	1887	1887	1887	0
402	20230816	133200	106753774	1887	1887	1887	1887	0
403	20230816	133100	106753774	1887	1887	1887	1887	0
404	20230816	133000	106753774	1887	1887	1887	1887	0
405	20230816	132900	106753774	1887	1887	1887	1887	0
406	20230816	132800	106753774	1887	1887	1887	1887	0
407	20230816	132700	106753774	1887	1878	1887	1877	2392
408	20230816	132600	102250334	1878	1879	1879	1878	203
409	20230816	132500	101869099	1880	1883	1883	1880	1088
410	20230816	132400	99820560	1883	1886	1886	1883	31
411	20230816	132300	99762097	1883	1883	1883	1883	3
412	20230816	132200	99756448	1886	1886	1886	1886	80
413	20230816	132100	99605568	1884	1885	1885	1884	3
414	20230816	132000	99599915	1885	1885	1885	1885	0
415	20230816	131900	99599915	1885	1885	1885	1885	0
416	20230816	131800	99599915	1885	1885	1885	1885	0
417	20230816	131700	99599915	1885	1885	1885	1885	0
418	20230816	131600	99599915	1885	1885	1885	1885	0
419	20230816	131500	99599915	1885	1885	1885	1885	0
420	20230816	131400	99599915	1885	1885	1885	1885	0
421	20230816	131300	99599915	1885	1885	1885	1885	0
422	20230816	131200	99599915	1885	1885	1885	1885	0
423	20230816	131100	99599915	1885	1886	1886	1885	5
424	20230816	131000	99590489	1889	1889	1889	1889	600
425	20230816	130900	98457089	1893	1889	1893	1889	40
426	20230816	130800	98381525	1890	1892	1892	1890	1061
427	20230816	130700	96374123	1891	1891	1893	1891	25
428	20230816	130600	96326846	1894	1894	1894	1894	0
429	20230816	130500	96326846	1894	1894	1894	1894	0
430	20230816	130400	96326846	1894	1894	1894	1894	0
431	20230816	130300	96326846	1894	1894	1894	1894	0
432	20230816	130200	96326846	1894	1894	1894	1894	50
433	20230816	130100	96232146	1891	1891	1891	1891	0
434	20230816	130000	96232146	1891	1891	1891	1891	0
435	20230816	125900	96232146	1891	1891	1891	1891	0
436	20230816	125800	96232146	1891	1891	1891	1891	1
437	20230816	125700	96230255	1894	1891	1894	1891	2
438	20230816	125600	96226470	1891	1891	1891	1891	0
439	20230816	125500	96226470	1891	1891	1891	1891	0
440	20230816	125400	96226470	1891	1891	1891	1891	0
441	20230816	125300	96226470	1891	1891	1891	1891	0
442	20230816	125200	96226470	1891	1891	1891	1891	0
443	20230816	125100	96226470	1891	1891	1891	1891	0
444	20230816	125000	96226470	1891	1891	1891	1891	0
445	20230816	124900	96226470	1891	1891	1891	1891	0
446	20230816	124800	96226470	1891	1890	1891	1890	1010
447	20230816	124700	94317560	1885	1885	1885	1885	0
448	20230816	124600	94317560	1885	1885	1885	1885	0
449	20230816	124500	94317560	1885	1885	1885	1885	0
450	20230816	124400	94317560	1885	1885	1885	1885	0
451	20230816	124300	94317560	1885	1885	1885	1885	0
452	20230816	124200	94317560	1885	1885	1885	1885	0
453	20230816	124100	94317560	1885	1885	1885	1885	0
454	20230816	124000	94317560	1885	1885	1885	1885	0
455	20230816	123900	94317560	1885	1885	1885	1885	0
456	20230816	123800	94317560	1885	1885	1885	1885	0
457	20230816	123700	94317560	1885	1885	1885	1885	0
458	20230816	123600	94317560	1885	1885	1885	1885	0
459	20230816	123500	94317560	1885	1885	1885	1885	0
460	20230816	123400	94317560	1885	1885	1885	1885	0
461	20230816	123300	94317560	1885	1885	1885	1885	0
462	20230816	123200	94317560	1885	1885	1885	1885	0
463	20230816	123100	94317560	1885	1885	1885	1885	0
464	20230816	123000	94317560	1885	1885	1885	1885	0
465	20230816	122900	94317560	1885	1885	1885	1885	4
466	20230816	122800	94310020	1884	1884	1884	1884	0
467	20230816	122700	94310020	1884	1884	1884	1884	0
468	20230816	122600	94310020	1884	1883	1884	1883	2369
469	20230816	122500	89847934	1880	1880	1880	1880	0
470	20230816	122400	89847934	1880	1880	1880	1880	0
471	20230816	122300	89847934	1880	1880	1880	1880	0
472	20230816	122200	89847934	1880	1880	1880	1880	0
473	20230816	122100	89847934	1880	1880	1880	1880	0
474	20230816	122000	89847934	1880	1880	1880	1880	0
475	20230816	121900	89847934	1880	1880	1880	1880	0
476	20230816	121800	89847934	1880	1880	1880	1880	0
477	20230816	121700	89847934	1880	1880	1880	1880	0
478	20230816	121600	89847934	1880	1880	1880	1880	0
479	20230816	121500	89847934	1880	1880	1880	1880	0
480	20230816	121400	89847934	1880	1880	1880	1880	0
481	20230816	121300	89847934	1880	1880	1880	1880	0
482	20230816	121200	89847934	1880	1880	1880	1880	0
483	20230816	121100	89847934	1880	1880	1880	1880	0
484	20230816	121000	89847934	1880	1880	1880	1880	0
485	20230816	120900	89847934	1880	1880	1880	1880	0
486	20230816	120800	89847934	1880	1880	1880	1880	0
487	20230816	120700	89847934	1880	1880	1880	1880	0
488	20230816	120600	89847934	1880	1880	1880	1880	0
489	20230816	120500	89847934	1880	1880	1880	1880	1453
490	20230816	120400	87116294	1880	1880	1880	1880	16
491	20230816	120300	87086214	1877	1877	1877	1877	1522
492	20230816	120200	84229420	1877	1877	1877	1877	15
493	20230816	120100	84201265	1877	1876	1877	1876	1125
494	20230816	120000	82090750	1874	1873	1874	1873	639
495	20230816	115900	80893366	1874	1874	1874	1874	300
496	20230816	115800	80331166	1874	1874	1874	1874	0
497	20230816	115700	80331166	1874	1874	1874	1874	2313
498	20230816	115600	75996604	1874	1874	1874	1874	0
499	20230816	115500	75996604	1874	1878	1878	1874	1479
500	20230816	115400	73224166	1879	1879	1879	1879	100
501	20230816	115300	73036266	1880	1880	1880	1880	0
502	20230816	115200	73036266	1880	1880	1880	1880	0
503	20230816	115100	73036266	1880	1882	1882	1880	1502
504	20230816	115000	70210504	1884	1884	1884	1884	0
505	20230816	114900	70210504	1884	1884	1884	1884	37
506	20230816	114800	70140796	1884	1895	1895	1884	1672
507	20230816	114700	66983891	1895	1898	1898	1895	1154
508	20230816	114600	64795525	1899	1899	1899	1899	0
509	20230816	114500	64795525	1899	1900	1900	1899	1685
510	20230816	114400	61594148	1901	1901	1901	1901	0
511	20230816	114300	61594148	1901	1901	1901	1901	705
512	20230816	114200	60253943	1901	1901	1901	1901	300
513	20230816	114100	59683643	1902	1903	1903	1902	1232
514	20230816	114000	57339832	1904	1904	1904	1904	0
515	20230816	113900	57339832	1904	1904	1904	1904	0
516	20230816	113800	57339832	1904	1904	1904	1904	0
517	20230816	113700	57339832	1904	1905	1905	1904	237
518	20230816	113600	56888359	1905	1905	1905	1905	0
519	20230816	113500	56888359	1905	1905	1905	1905	0
520	20230816	113400	56888359	1905	1905	1905	1905	0
521	20230816	113300	56888359	1905	1905	1905	1905	0
522	20230816	113200	56888359	1905	1905	1905	1905	0
523	20230816	113100	56888359	1905	1905	1905	1905	0
524	20230816	113000	56888359	1905	1905	1905	1905	0
525	20230816	112900	56888359	1905	1905	1905	1905	0
526	20230816	112800	56888359	1905	1905	1905	1905	0
527	20230816	112700	56888359	1905	1905	1905	1905	0
528	20230816	112600	56888359	1905	1905	1905	1905	0
529	20230816	112500	56888359	1905	1905	1905	1905	0
530	20230816	112400	56888359	1905	1905	1905	1905	0
531	20230816	112300	56888359	1905	1905	1905	1905	0
532	20230816	112200	56888359	1905	1905	1905	1905	0
533	20230816	112100	56888359	1905	1905	1905	1905	0
534	20230816	112000	56888359	1905	1905	1905	1905	0
535	20230816	111900	56888359	1905	1904	1905	1904	1100
536	20230816	111800	54792872	1903	1903	1903	1903	0
537	20230816	111700	54792872	1903	1903	1903	1903	0
538	20230816	111600	54792872	1903	1903	1903	1903	0
539	20230816	111500	54792872	1903	1903	1903	1903	0
540	20230816	111400	54792872	1903	1903	1903	1903	0
541	20230816	111300	54792872	1903	1903	1903	1903	0
542	20230816	111200	54792872	1903	1903	1903	1903	1210
543	20230816	111100	52490242	1904	1904	1904	1904	0
544	20230816	111000	52490242	1904	1904	1904	1904	54
545	20230816	110900	52387426	1904	1905	1905	1904	3465
546	20230816	110800	45788221	1906	1906	1906	1906	0
547	20230816	110700	45788221	1906	1909	1909	1906	1000
548	20230816	110600	43881447	1909	1911	1911	1909	1500
549	20230816	110500	41017072	1911	1911	1911	1911	0
550	20230816	110400	41017072	1911	1911	1911	1911	0
551	20230816	110300	41017072	1911	1913	1913	1911	52
552	20230816	110200	40917678	1914	1914	1914	1914	0
553	20230816	110100	40917678	1914	1914	1914	1914	0
554	20230816	110000	40917678	1914	1914	1914	1914	0
555	20230816	105900	40917678	1914	1914	1914	1914	0
556	20230816	105800	40917678	1914	1914	1914	1914	1075
557	20230816	105700	38860128	1914	1914	1914	1914	0
558	20230816	105600	38860128	1914	1914	1914	1914	0
559	20230816	105500	38860128	1914	1914	1914	1914	0
560	20230816	105400	38860128	1914	1914	1914	1914	0
561	20230816	105300	38860128	1914	1914	1914	1914	0
562	20230816	105200	38860128	1914	1914	1914	1914	1
563	20230816	105100	38858214	1914	1914	1914	1914	0
564	20230816	105000	38858214	1914	1914	1914	1914	0
565	20230816	104900	38858214	1914	1914	1914	1914	0
566	20230816	104800	38858214	1914	1914	1914	1914	0
567	20230816	104700	38858214	1914	1914	1914	1914	0
568	20230816	104600	38858214	1914	1914	1914	1914	0
569	20230816	104500	38858214	1914	1914	1914	1914	0
570	20230816	104400	38858214	1914	1914	1914	1914	0
571	20230816	104300	38858214	1914	1914	1914	1914	0
572	20230816	104200	38858214	1914	1914	1914	1914	0
573	20230816	104100	38858214	1914	1914	1914	1914	1
574	20230816	104000	38856300	1914	1914	1914	1914	0
575	20230816	103900	38856300	1914	1914	1914	1914	0
576	20230816	103800	38856300	1914	1914	1914	1914	0
577	20230816	103700	38856300	1914	1914	1914	1914	0
578	20230816	103600	38856300	1914	1914	1914	1914	0
579	20230816	103500	38856300	1914	1914	1914	1914	0
580	20230816	103400	38856300	1914	1914	1914	1914	0
581	20230816	103300	38856300	1914	1914	1914	1914	0
582	20230816	103200	38856300	1914	1914	1914	1914	0
583	20230816	103100	38856300	1914	1914	1914	1914	0
584	20230816	103000	38856300	1914	1914	1914	1914	0
585	20230816	102900	38856300	1914	1914	1914	1914	0
586	20230816	102800	38856300	1914	1914	1914	1914	0
587	20230816	102700	38856300	1914	1914	1914	1914	0
588	20230816	102600	38856300	1914	1914	1914	1914	0
589	20230816	102500	38856300	1914	1914	1914	1914	0
590	20230816	102400	38856300	1914	1914	1914	1914	0
591	20230816	102300	38856300	1914	1914	1914	1914	0
592	20230816	102200	38856300	1914	1914	1914	1914	0
593	20230816	102100	38856300	1914	1914	1914	1914	0
594	20230816	102000	38856300	1914	1914	1914	1914	0
595	20230816	101900	38856300	1914	1914	1914	1914	0
596	20230816	101800	38856300	1914	1914	1914	1914	0
597	20230816	101700	38856300	1914	1914	1914	1914	0
598	20230816	101600	38856300	1914	1914	1914	1914	0
599	20230816	101500	38856300	1914	1914	1914	1914	0
600	20230816	101400	38856300	1914	1914	1914	1914	0
601	20230816	101300	38856300	1914	1914	1914	1914	0
602	20230816	101200	38856300	1914	1914	1914	1914	0
603	20230816	101100	38856300	1914	1914	1914	1914	0
604	20230816	101000	38856300	1914	1914	1914	1914	0
605	20230816	100900	38856300	1914	1914	1914	1914	100
606	20230816	100800	38664900	1915	1915	1915	1915	46
607	20230816	100700	38576810	1912	1912	1912	1912	0
608	20230816	100600	38576810	1912	1912	1912	1912	0
609	20230816	100500	38576810	1912	1912	1912	1912	0
610	20230816	100400	38576810	1912	1912	1912	1912	0
611	20230816	100300	38576810	1912	1912	1912	1912	1220
612	20230816	100200	36244170	1912	1912	1912	1912	780
613	20230816	100100	34752810	1910	1910	1910	1910	0
614	20230816	100000	34752810	1910	1910	1910	1910	0
615	20230816	095900	34752810	1910	1910	1910	1910	0
616	20230816	095800	34752810	1910	1910	1910	1910	10
617	20230816	095700	34733710	1910	1910	1910	1910	0
618	20230816	095600	34733710	1910	1910	1910	1910	0
619	20230816	095500	34733710	1910	1910	1910	1910	0
620	20230816	095400	34733710	1910	1910	1910	1910	0
621	20230816	095300	34733710	1910	1910	1910	1910	0
622	20230816	095200	34733710	1910	1910	1910	1910	0
623	20230816	095100	34733710	1910	1910	1910	1910	0
624	20230816	095000	34733710	1910	1910	1910	1910	0
625	20230816	094900	34733710	1910	1910	1910	1910	20
626	20230816	094800	34695510	1910	1910	1910	1910	10
627	20230816	094700	34676410	1912	1912	1912	1912	0
628	20230816	094600	34676410	1912	1910	1912	1910	1620
629	20230816	094500	31581100	1905	1905	1905	1905	0
630	20230816	094400	31581100	1905	1906	1906	1905	350
631	20230816	094300	30914319	1905	1907	1907	1905	1500
632	20230816	094200	28055309	1907	1907	1907	1907	0
633	20230816	094100	28055309	1907	1907	1907	1907	0
634	20230816	094000	28055309	1907	1907	1907	1907	0
635	20230816	093900	28055309	1907	1907	1907	1907	0
636	20230816	093800	28055309	1907	1909	1909	1907	1280
637	20230816	093700	25614034	1908	1910	1910	1908	500
638	20230816	093600	24659774	1922	1922	1923	1908	4708
639	20230816	093500	15634424	1922	1922	1922	1922	1
640	20230816	093400	15632502	1922	1922	1922	1922	22
641	20230816	093300	15590218	1923	1923	1923	1923	30
642	20230816	093200	15532528	1923	1923	1923	1923	12
643	20230816	093100	15509452	1922	1923	1923	1922	1646
644	20230816	093000	12344269	1924	1924	1924	1924	0
645	20230816	092900	12344269	1924	1924	1924	1924	476
646	20230816	092800	11428445	1924	1925	1925	1924	225
647	20230816	092700	10995445	1925	1925	1925	1925	0
648	20230816	092600	10995445	1925	1925	1925	1925	577
649	20230816	092500	9884720	1926	1926	1926	1926	0
650	20230816	092400	9884720	1926	1926	1926	1926	5
651	20230816	092300	9875090	1927	1927	1927	1927	0
652	20230816	092200	9875090	1927	1926	1927	1926	142
653	20230816	092100	9601546	1927	1927	1927	1927	0
654	20230816	092000	9601546	1927	1927	1927	1927	0
655	20230816	091900	9601546	1927	1927	1927	1927	0
656	20230816	091800	9601546	1927	1927	1927	1927	0
657	20230816	091700	9601546	1927	1927	1927	1927	0
658	20230816	091600	9601546	1927	1927	1927	1927	0
659	20230816	091500	9601546	1927	1925	1927	1925	2
660	20230816	091400	9597694	1928	1928	1928	1928	2
661	20230816	091300	9593838	1924	1924	1924	1924	0
662	20230816	091200	9593838	1924	1924	1924	1924	0
663	20230816	091100	9593838	1924	1924	1924	1924	1068
664	20230816	091000	7539006	1925	1925	1925	1925	11
665	20230816	090900	7517831	1934	1938	1938	1934	1099
666	20230816	090800	5388077	1938	1938	1938	1938	0
667	20230816	090700	5388077	1938	1936	1938	1936	1154
668	20230816	090600	3151747	1935	1935	1935	1935	10
669	20230816	090500	3132397	1937	1937	1937	1937	1065
670	20230816	090400	1069492	1949	1949	1949	1949	0
671	20230816	090300	1069492	1949	1944	1949	1944	5
672	20230816	090200	1059752	1944	1944	1944	1944	0
673	20230816	090100	1059752	1944	1945	1946	1944	32
674	20230816	090000	997527	1950	1975	1975	1950	511