KissMeData/205500/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	201200	199417757	1900	1900	1900	1900	5179
3	20230818	201100	199417757	1900	1900	1900	1900	0
4	20230818	201000	199417757	1900	1900	1900	1900	0
5	20230818	200900	199417757	1900	1900	1900	1900	0
6	20230818	200800	199417757	1900	1900	1900	1900	0
7	20230818	200700	199417757	1900	1900	1900	1900	0
8	20230818	200600	199417757	1900	1900	1900	1900	0
9	20230818	200500	199417757	1900	1900	1900	1900	0
10	20230818	200400	199417757	1900	1900	1900	1900	0
11	20230818	200300	199417757	1900	1900	1900	1900	0
12	20230818	200200	199417757	1900	1900	1900	1900	0
13	20230818	200100	199417757	1900	1900	1900	1900	0
14	20230818	200000	199417757	1900	1900	1900	1900	0
15	20230818	195900	199417757	1900	1900	1900	1900	0
16	20230818	195800	199417757	1900	1900	1900	1900	0
17	20230818	195700	199417757	1900	1900	1900	1900	0
18	20230818	195600	199417757	1900	1900	1900	1900	0
19	20230818	195500	199417757	1900	1900	1900	1900	0
20	20230818	195400	199417757	1900	1900	1900	1900	0
21	20230818	195300	199417757	1900	1900	1900	1900	0
22	20230818	195200	199417757	1900	1900	1900	1900	0
23	20230818	195100	199417757	1900	1900	1900	1900	0
24	20230818	195000	199417757	1900	1900	1900	1900	0
25	20230818	194900	199417757	1900	1900	1900	1900	0
26	20230818	194800	199417757	1900	1900	1900	1900	0
27	20230818	194700	199417757	1900	1900	1900	1900	0
28	20230818	194600	199417757	1900	1900	1900	1900	0
29	20230818	194500	199417757	1900	1900	1900	1900	0
30	20230818	194400	199417757	1900	1900	1900	1900	0
31	20230818	194300	199417757	1900	1900	1900	1900	0
32	20230818	194200	199417757	1900	1900	1900	1900	5179
33	20230818	194100	199417757	1900	1900	1900	1900	0
34	20230818	194000	199417757	1900	1900	1900	1900	0
35	20230818	193900	199417757	1900	1900	1900	1900	0
36	20230818	193800	199417757	1900	1900	1900	1900	0
37	20230818	193700	199417757	1900	1900	1900	1900	0
38	20230818	193600	199417757	1900	1900	1900	1900	0
39	20230818	193500	199417757	1900	1900	1900	1900	0
40	20230818	193400	199417757	1900	1900	1900	1900	0
41	20230818	193300	199417757	1900	1900	1900	1900	0
42	20230818	193200	199417757	1900	1900	1900	1900	0
43	20230818	193100	199417757	1900	1900	1900	1900	0
44	20230818	193000	199417757	1900	1900	1900	1900	0
45	20230818	192900	199417757	1900	1900	1900	1900	0
46	20230818	192800	199417757	1900	1900	1900	1900	0
47	20230818	192700	199417757	1900	1900	1900	1900	0
48	20230818	192600	199417757	1900	1900	1900	1900	0
49	20230818	192500	199417757	1900	1900	1900	1900	0
50	20230818	192400	199417757	1900	1900	1900	1900	0
51	20230818	192300	199417757	1900	1900	1900	1900	0
52	20230818	192200	199417757	1900	1900	1900	1900	0
53	20230818	192100	199417757	1900	1900	1900	1900	0
54	20230818	192000	199417757	1900	1900	1900	1900	0
55	20230818	191900	199417757	1900	1900	1900	1900	0
56	20230818	191800	199417757	1900	1900	1900	1900	0
57	20230818	191700	199417757	1900	1900	1900	1900	0
58	20230818	191600	199417757	1900	1900	1900	1900	0
59	20230818	191500	199417757	1900	1900	1900	1900	0
60	20230818	191400	199417757	1900	1900	1900	1900	0
61	20230818	191300	199417757	1900	1900	1900	1900	0
62	20230818	191200	199417757	1900	1900	1900	1900	5179
63	20230818	191100	199417757	1900	1900	1900	1900	0
64	20230818	191000	199417757	1900	1900	1900	1900	0
65	20230818	190900	199417757	1900	1900	1900	1900	0
66	20230818	190800	199417757	1900	1900	1900	1900	0
67	20230818	190700	199417757	1900	1900	1900	1900	0
68	20230818	190600	199417757	1900	1900	1900	1900	0
69	20230818	190500	199417757	1900	1900	1900	1900	0
70	20230818	190400	199417757	1900	1900	1900	1900	0
71	20230818	190300	199417757	1900	1900	1900	1900	0
72	20230818	190200	199417757	1900	1900	1900	1900	0
73	20230818	190100	199417757	1900	1900	1900	1900	0
74	20230818	190000	199417757	1900	1900	1900	1900	0
75	20230818	185900	199417757	1900	1900	1900	1900	0
76	20230818	185800	199417757	1900	1900	1900	1900	0
77	20230818	185700	199417757	1900	1900	1900	1900	0
78	20230818	185600	199417757	1900	1900	1900	1900	0
79	20230818	185500	199417757	1900	1900	1900	1900	0
80	20230818	185400	199417757	1900	1900	1900	1900	0
81	20230818	185300	199417757	1900	1900	1900	1900	0
82	20230818	185200	199417757	1900	1900	1900	1900	0
83	20230818	185100	199417757	1900	1900	1900	1900	0
84	20230818	185000	199417757	1900	1900	1900	1900	0
85	20230818	184900	199417757	1900	1900	1900	1900	0
86	20230818	184800	199417757	1900	1900	1900	1900	0
87	20230818	184700	199417757	1900	1900	1900	1900	0
88	20230818	184600	199417757	1900	1900	1900	1900	0
89	20230818	184500	199417757	1900	1900	1900	1900	0
90	20230818	184400	199417757	1900	1900	1900	1900	0
91	20230818	184300	199417757	1900	1900	1900	1900	0
92	20230818	184200	199417757	1900	1900	1900	1900	5179
93	20230818	184100	199417757	1900	1900	1900	1900	0
94	20230818	184000	199417757	1900	1900	1900	1900	0
95	20230818	183900	199417757	1900	1900	1900	1900	0
96	20230818	183800	199417757	1900	1900	1900	1900	0
97	20230818	183700	199417757	1900	1900	1900	1900	0
98	20230818	183600	199417757	1900	1900	1900	1900	0
99	20230818	183500	199417757	1900	1900	1900	1900	0
100	20230818	183400	199417757	1900	1900	1900	1900	0
101	20230818	183300	199417757	1900	1900	1900	1900	0
102	20230818	183200	199417757	1900	1900	1900	1900	0
103	20230818	183100	199417757	1900	1900	1900	1900	0
104	20230818	183000	199417757	1900	1900	1900	1900	0
105	20230818	182900	199417757	1900	1900	1900	1900	0
106	20230818	182800	199417757	1900	1900	1900	1900	0
107	20230818	182700	199417757	1900	1900	1900	1900	0
108	20230818	182600	199417757	1900	1900	1900	1900	0
109	20230818	182500	199417757	1900	1900	1900	1900	0
110	20230818	182400	199417757	1900	1900	1900	1900	0
111	20230818	182300	199417757	1900	1900	1900	1900	0
112	20230818	182200	199417757	1900	1900	1900	1900	0
113	20230818	182100	199417757	1900	1900	1900	1900	0
114	20230818	182000	199417757	1900	1900	1900	1900	0
115	20230818	181900	199417757	1900	1900	1900	1900	0
116	20230818	181800	199417757	1900	1900	1900	1900	0
117	20230818	181700	199417757	1900	1900	1900	1900	0
118	20230818	181600	199417757	1900	1900	1900	1900	0
119	20230818	181500	199417757	1900	1900	1900	1900	0
120	20230818	181400	199417757	1900	1900	1900	1900	0
121	20230818	181300	199417757	1900	1900	1900	1900	0
122	20230818	181200	199417757	1900	1900	1900	1900	5179
123	20230818	181100	199417757	1900	1900	1900	1900	0
124	20230818	181000	199417757	1900	1900	1900	1900	0
125	20230818	180900	199417757	1900	1900	1900	1900	0
126	20230818	180800	199417757	1900	1900	1900	1900	0
127	20230818	180700	199417757	1900	1900	1900	1900	0
128	20230818	180600	199417757	1900	1900	1900	1900	0
129	20230818	180500	199417757	1900	1900	1900	1900	0
130	20230818	180400	199417757	1900	1900	1900	1900	0
131	20230818	180300	199417757	1900	1900	1900	1900	0
132	20230818	180200	199417757	1900	1900	1900	1900	0
133	20230818	180100	199417757	1900	1900	1900	1900	0
134	20230818	180000	199417757	1900	1900	1900	1900	0
135	20230818	175900	199417757	1900	1900	1900	1900	0
136	20230818	175800	199417757	1900	1900	1900	1900	0
137	20230818	175700	199417757	1900	1900	1900	1900	0
138	20230818	175600	199417757	1900	1900	1900	1900	0
139	20230818	175500	199417757	1900	1900	1900	1900	0
140	20230818	175400	199417757	1900	1900	1900	1900	0
141	20230818	175300	199417757	1900	1900	1900	1900	0
142	20230818	175200	199417757	1900	1900	1900	1900	0
143	20230818	175100	199417757	1900	1900	1900	1900	0
144	20230818	175000	199417757	1900	1900	1900	1900	0
145	20230818	174900	199417757	1900	1900	1900	1900	0
146	20230818	174800	199417757	1900	1900	1900	1900	0
147	20230818	174700	199417757	1900	1900	1900	1900	0
148	20230818	174600	199417757	1900	1900	1900	1900	0
149	20230818	174500	199417757	1900	1900	1900	1900	0
150	20230818	174400	199417757	1900	1900	1900	1900	0
151	20230818	174300	199417757	1900	1900	1900	1900	0
152	20230818	174200	199417757	1900	1900	1900	1900	5179
153	20230818	174100	199417757	1900	1900	1900	1900	0
154	20230818	174000	199417757	1900	1900	1900	1900	0
155	20230818	173900	199417757	1900	1900	1900	1900	0
156	20230818	173800	199417757	1900	1900	1900	1900	0
157	20230818	173700	199417757	1900	1900	1900	1900	0
158	20230818	173600	199417757	1900	1900	1900	1900	0
159	20230818	173500	199417757	1900	1900	1900	1900	0
160	20230818	173400	199417757	1900	1900	1900	1900	0
161	20230818	173300	199417757	1900	1900	1900	1900	0
162	20230818	173200	199417757	1900	1900	1900	1900	0
163	20230818	173100	199417757	1900	1900	1900	1900	0
164	20230818	173000	199417757	1900	1900	1900	1900	0
165	20230818	172900	199417757	1900	1900	1900	1900	0
166	20230818	172800	199417757	1900	1900	1900	1900	0
167	20230818	172700	199417757	1900	1900	1900	1900	0
168	20230818	172600	199417757	1900	1900	1900	1900	0
169	20230818	172500	199417757	1900	1900	1900	1900	0
170	20230818	172400	199417757	1900	1900	1900	1900	0
171	20230818	172300	199417757	1900	1900	1900	1900	0
172	20230818	172200	199417757	1900	1900	1900	1900	0
173	20230818	172100	199417757	1900	1900	1900	1900	0
174	20230818	172000	199417757	1900	1900	1900	1900	0
175	20230818	171900	199417757	1900	1900	1900	1900	0
176	20230818	171800	199417757	1900	1900	1900	1900	0
177	20230818	171700	199417757	1900	1900	1900	1900	0
178	20230818	171600	199417757	1900	1900	1900	1900	0
179	20230818	171500	199417757	1900	1900	1900	1900	0
180	20230818	171400	199417757	1900	1900	1900	1900	0
181	20230818	171300	199417757	1900	1900	1900	1900	0
182	20230818	171200	199417757	1900	1900	1900	1900	5179
183	20230818	171100	199417757	1900	1900	1900	1900	0
184	20230818	171000	199417757	1900	1900	1900	1900	0
185	20230818	170900	199417757	1900	1900	1900	1900	0
186	20230818	170800	199417757	1900	1900	1900	1900	0
187	20230818	170700	199417757	1900	1900	1900	1900	0
188	20230818	170600	199417757	1900	1900	1900	1900	0
189	20230818	170500	199417757	1900	1900	1900	1900	0
190	20230818	170400	199417757	1900	1900	1900	1900	0
191	20230818	170300	199417757	1900	1900	1900	1900	0
192	20230818	170200	199417757	1900	1900	1900	1900	0
193	20230818	170100	199417757	1900	1900	1900	1900	0
194	20230818	170000	199417757	1900	1900	1900	1900	0
195	20230818	165900	199417757	1900	1900	1900	1900	0
196	20230818	165800	199417757	1900	1900	1900	1900	0
197	20230818	165700	199417757	1900	1900	1900	1900	0
198	20230818	165600	199417757	1900	1900	1900	1900	0
199	20230818	165500	199417757	1900	1900	1900	1900	0
200	20230818	165400	199417757	1900	1900	1900	1900	0
201	20230818	165300	199417757	1900	1900	1900	1900	0
202	20230818	165200	199417757	1900	1900	1900	1900	0
203	20230818	165100	199417757	1900	1900	1900	1900	0
204	20230818	165000	199417757	1900	1900	1900	1900	0
205	20230818	164900	199417757	1900	1900	1900	1900	0
206	20230818	164800	199417757	1900	1900	1900	1900	0
207	20230818	164700	199417757	1900	1900	1900	1900	0
208	20230818	164600	199417757	1900	1900	1900	1900	0
209	20230818	164500	199417757	1900	1900	1900	1900	0
210	20230818	164400	199417757	1900	1900	1900	1900	0
211	20230818	164300	199417757	1900	1900	1900	1900	0
212	20230818	164200	199417757	1900	1900	1900	1900	5179
213	20230818	164100	199417757	1900	1900	1900	1900	0
214	20230818	164000	199417757	1900	1900	1900	1900	0
215	20230818	163900	199417757	1900	1900	1900	1900	0
216	20230818	163800	199417757	1900	1900	1900	1900	0
217	20230818	163700	199417757	1900	1900	1900	1900	0
218	20230818	163600	199417757	1900	1900	1900	1900	0
219	20230818	163500	199417757	1900	1900	1900	1900	0
220	20230818	163400	199417757	1900	1900	1900	1900	0
221	20230818	163300	199417757	1900	1900	1900	1900	0
222	20230818	163200	199417757	1900	1900	1900	1900	0
223	20230818	163100	199417757	1900	1900	1900	1900	0
224	20230818	163000	199417757	1900	1900	1900	1900	0
225	20230818	162900	199417757	1900	1900	1900	1900	0
226	20230818	162800	199417757	1900	1900	1900	1900	0
227	20230818	162700	199417757	1900	1900	1900	1900	0
228	20230818	162600	199417757	1900	1900	1900	1900	0
229	20230818	162500	199417757	1900	1900	1900	1900	0
230	20230818	162400	199417757	1900	1900	1900	1900	0
231	20230818	162300	199417757	1900	1900	1900	1900	0
232	20230818	162200	199417757	1900	1900	1900	1900	0
233	20230818	162100	199417757	1900	1900	1900	1900	0
234	20230818	162000	199417757	1900	1900	1900	1900	0
235	20230818	161900	199417757	1900	1900	1900	1900	0
236	20230818	161800	199417757	1900	1900	1900	1900	0
237	20230818	161700	199417757	1900	1900	1900	1900	0
238	20230818	161600	199417757	1900	1900	1900	1900	0
239	20230818	161500	199417757	1900	1900	1900	1900	0
240	20230818	161400	199417757	1900	1900	1900	1900	0
241	20230818	161300	199417757	1900	1900	1900	1900	0
242	20230818	161200	199417757	1900	1900	1900	1900	5179
243	20230818	161100	199417757	1900	1900	1900	1900	0
244	20230818	161000	199417757	1900	1900	1900	1900	0
245	20230818	160900	199417757	1900	1900	1900	1900	0
246	20230818	160800	199417757	1900	1900	1900	1900	0
247	20230818	160700	199417757	1900	1900	1900	1900	0
248	20230818	160600	199417757	1900	1900	1900	1900	0
249	20230818	160500	199417757	1900	1900	1900	1900	0
250	20230818	160400	199417757	1900	1900	1900	1900	0
251	20230818	160300	199417757	1900	1900	1900	1900	0
252	20230818	160200	199417757	1900	1900	1900	1900	0
253	20230818	160100	199417757	1900	1900	1900	1900	0
254	20230818	160000	199417757	1900	1900	1900	1900	0
255	20230818	155900	199417757	1900	1900	1900	1900	0
256	20230818	155800	199417757	1900	1900	1900	1900	0
257	20230818	155700	199417757	1900	1900	1900	1900	0
258	20230818	155600	199417757	1900	1900	1900	1900	0
259	20230818	155500	199417757	1900	1900	1900	1900	0
260	20230818	155400	199417757	1900	1900	1900	1900	0
261	20230818	155300	199417757	1900	1900	1900	1900	0
262	20230818	155200	199417757	1900	1900	1900	1900	0
263	20230818	155100	199417757	1900	1900	1900	1900	0
264	20230818	155000	199417757	1900	1900	1900	1900	0
265	20230818	154900	199417757	1900	1900	1900	1900	0
266	20230818	154800	199417757	1900	1900	1900	1900	0
267	20230818	154700	199417757	1900	1900	1900	1900	0
268	20230818	154600	199417757	1900	1900	1900	1900	0
269	20230818	154500	199417757	1900	1900	1900	1900	0
270	20230818	154400	199417757	1900	1900	1900	1900	0
271	20230818	154300	199417757	1900	1900	1900	1900	0
272	20230818	154200	199417757	1900	1900	1900	1900	5179
273	20230818	154100	199417757	1900	1900	1900	1900	0
274	20230818	154000	199417757	1900	1900	1900	1900	0
275	20230818	153900	199417757	1900	1900	1900	1900	0
276	20230818	153800	199417757	1900	1900	1900	1900	0
277	20230818	153700	199417757	1900	1900	1900	1900	0
278	20230818	153600	199417757	1900	1900	1900	1900	0
279	20230818	153500	199417757	1900	1900	1900	1900	0
280	20230818	153400	199417757	1900	1900	1900	1900	0
281	20230818	153300	199417757	1900	1900	1900	1900	0
282	20230818	153200	199417757	1900	1900	1900	1900	0
283	20230818	153100	199417757	1900	1900	1900	1900	0
284	20230818	153000	199417757	1900	1900	1900	1900	5179
285	20230818	152900	189577657	1915	1915	1915	1915	0
286	20230818	152800	189577657	1915	1915	1915	1915	0
287	20230818	152700	189577657	1915	1915	1915	1915	0
288	20230818	152600	189577657	1915	1915	1915	1915	0
289	20230818	152500	189577657	1915	1915	1915	1915	0
290	20230818	152400	189577657	1915	1915	1915	1915	0
291	20230818	152300	189577657	1915	1915	1915	1915	0
292	20230818	152200	189577657	1915	1915	1915	1915	0
293	20230818	152100	189577657	1915	1915	1915	1915	0
294	20230818	152000	189577657	1915	1915	1915	1915	0
295	20230818	151900	189577657	1915	1912	1915	1882	4520
296	20230818	151800	180959665	1891	1902	1913	1891	1329
297	20230818	151700	178424827	1905	1902	1913	1895	318
298	20230818	151600	177821498	1910	1889	1919	1885	4865
299	20230818	151500	168584404	1895	1895	1895	1895	0
300	20230818	151400	168584404	1895	1887	1895	1887	101
301	20230818	151300	168393809	1891	1882	1895	1882	3300
302	20230818	151200	162158825	1877	1885	1885	1877	850
303	20230818	151100	160557388	1886	1868	1886	1868	2836
304	20230818	151000	155230937	1868	1860	1868	1860	196
305	20230818	150900	154866361	1868	1868	1868	1868	0
306	20230818	150800	154866361	1868	1868	1868	1868	5
307	20230818	150700	154857021	1869	1869	1869	1869	0
308	20230818	150600	154857021	1869	1869	1869	1869	0
309	20230818	150500	154857021	1869	1869	1869	1869	0
310	20230818	150400	154857021	1869	1869	1869	1869	0
311	20230818	150300	154857021	1869	1869	1869	1869	33
312	20230818	150200	154795344	1869	1869	1869	1869	0
313	20230818	150100	154795344	1869	1870	1876	1869	26
314	20230818	150000	154746612	1861	1861	1861	1861	0
315	20230818	145900	154746612	1861	1861	1861	1860	423
316	20230818	145800	153959418	1862	1862	1862	1861	209
317	20230818	145700	153570262	1862	1863	1863	1862	37
318	20230818	145600	153501332	1864	1864	1864	1864	0
319	20230818	145500	153501332	1864	1864	1864	1864	0
320	20230818	145400	153501332	1864	1864	1864	1864	200
321	20230818	145300	153128532	1864	1864	1864	1864	100
322	20230818	145200	152942132	1863	1863	1863	1863	2
323	20230818	145100	152938406	1863	1863	1863	1863	1
324	20230818	145000	152936543	1862	1862	1862	1862	0
325	20230818	144900	152936543	1862	1862	1862	1862	0
326	20230818	144800	152936543	1862	1862	1862	1862	0
327	20230818	144700	152936543	1862	1862	1862	1862	2
328	20230818	144600	152932819	1862	1876	1876	1862	2
329	20230818	144500	152929081	1876	1876	1876	1876	0
330	20230818	144400	152929081	1876	1876	1876	1876	50
331	20230818	144300	152835281	1876	1876	1876	1876	0
332	20230818	144200	152835281	1876	1876	1876	1876	5
333	20230818	144100	152825901	1879	1879	1879	1879	0
334	20230818	144000	152825901	1879	1879	1879	1879	1
335	20230818	143900	152824022	1866	1864	1866	1864	276
336	20230818	143800	152309215	1864	1864	1865	1864	582
337	20230818	143700	151223823	1864	1864	1864	1864	500
338	20230818	143600	150291823	1864	1863	1864	1863	13
339	20230818	143500	150267603	1864	1863	1864	1863	9
340	20230818	143400	150250828	1864	1864	1864	1864	50
341	20230818	143300	150157628	1865	1865	1865	1865	0
342	20230818	143200	150157628	1865	1858	1865	1858	837
343	20230818	143100	148602475	1858	1858	1858	1857	576
344	20230818	143000	147532632	1858	1858	1858	1858	0
345	20230818	142900	147532632	1858	1859	1859	1848	381
346	20230818	142800	146825461	1859	1849	1859	1849	27
347	20230818	142700	146775528	1850	1859	1859	1850	5000
348	20230818	142600	137516038	1882	1882	1882	1882	0
349	20230818	142500	137516038	1882	1882	1882	1882	1
350	20230818	142400	137514156	1855	1865	1865	1855	920
351	20230818	142300	135803589	1884	1883	1884	1852	3392
352	20230818	142200	129489757	1882	1882	1882	1882	475
353	20230818	142100	128595807	1882	1882	1882	1882	500
354	20230818	142000	127654807	1882	1882	1882	1882	92
355	20230818	141900	127481663	1880	1880	1880	1880	13
356	20230818	141800	127457223	1880	1880	1880	1880	144
357	20230818	141700	127186503	1874	1876	1876	1874	1883
358	20230818	141600	123655141	1876	1879	1880	1876	509
359	20230818	141500	122700190	1880	1880	1880	1880	19
360	20230818	141400	122664470	1874	1874	1874	1874	0
361	20230818	141300	122664470	1874	1874	1874	1874	0
362	20230818	141200	122664470	1874	1874	1874	1874	1
363	20230818	141100	122662596	1874	1874	1874	1874	0
364	20230818	141000	122662596	1874	1874	1874	1874	0
365	20230818	140900	122662596	1874	1874	1874	1874	200
366	20230818	140800	122287796	1874	1874	1874	1874	0
367	20230818	140700	122287796	1874	1874	1874	1874	17
368	20230818	140600	122255938	1873	1873	1873	1873	0
369	20230818	140500	122255938	1873	1873	1873	1873	0
370	20230818	140400	122255938	1873	1880	1880	1873	800
371	20230818	140300	120754738	1872	1872	1872	1872	0
372	20230818	140200	120754738	1872	1872	1872	1872	0
373	20230818	140100	120754738	1872	1872	1872	1872	1
374	20230818	140000	120752866	1880	1880	1880	1880	0
375	20230818	135900	120752866	1880	1880	1880	1880	235
376	20230818	135800	120311066	1880	1879	1880	1879	200
377	20230818	135700	119935071	1879	1879	1879	1879	0
378	20230818	135600	119935071	1879	1879	1879	1879	100
379	20230818	135500	119747171	1879	1879	1879	1879	0
380	20230818	135400	119747171	1879	1879	1879	1879	0
381	20230818	135300	119747171	1879	1879	1879	1879	0
382	20230818	135200	119747171	1879	1875	1879	1875	5
383	20230818	135100	119737786	1870	1870	1870	1870	0
384	20230818	135000	119737786	1870	1870	1870	1870	0
385	20230818	134900	119737786	1870	1870	1870	1870	0
386	20230818	134800	119737786	1870	1870	1870	1870	0
387	20230818	134700	119737786	1870	1870	1880	1870	6
388	20230818	134600	119726556	1870	1872	1872	1870	584
389	20230818	134500	118633313	1872	1873	1873	1872	94
390	20230818	134400	118457252	1873	1874	1874	1873	10
391	20230818	134300	118438519	1875	1875	1875	1875	108
392	20230818	134200	118236019	1879	1879	1879	1879	500
393	20230818	134100	117296519	1880	1880	1880	1880	100
394	20230818	134000	117108519	1880	1880	1880	1880	0
395	20230818	133900	117108519	1880	1880	1880	1880	0
396	20230818	133800	117108519	1880	1880	1880	1880	0
397	20230818	133700	117108519	1880	1880	1880	1880	5
398	20230818	133600	117099119	1880	1880	1880	1880	0
399	20230818	133500	117099119	1880	1880	1880	1880	0
400	20230818	133400	117099119	1880	1880	1880	1880	0
401	20230818	133300	117099119	1880	1880	1880	1880	0
402	20230818	133200	117099119	1880	1880	1880	1880	0
403	20230818	133100	117099119	1880	1879	1880	1879	100
404	20230818	133000	116911180	1879	1879	1879	1879	0
405	20230818	132900	116911180	1879	1879	1879	1879	20
406	20230818	132800	116873600	1880	1880	1880	1880	11
407	20230818	132700	116852920	1873	1873	1873	1873	110
408	20230818	132600	116646890	1882	1882	1882	1882	0
409	20230818	132500	116646890	1882	1882	1882	1882	0
410	20230818	132400	116646890	1882	1882	1882	1882	0
411	20230818	132300	116646890	1882	1882	1882	1882	0
412	20230818	132200	116646890	1882	1882	1882	1882	0
413	20230818	132100	116646890	1882	1882	1882	1882	0
414	20230818	132000	116646890	1882	1882	1882	1882	0
415	20230818	131900	116646890	1882	1882	1882	1882	0
416	20230818	131800	116646890	1882	1882	1882	1882	0
417	20230818	131700	116646890	1882	1882	1882	1882	0
418	20230818	131600	116646890	1882	1882	1882	1882	0
419	20230818	131500	116646890	1882	1882	1882	1882	0
420	20230818	131400	116646890	1882	1882	1882	1882	10
421	20230818	131300	116628070	1882	1882	1882	1882	0
422	20230818	131200	116628070	1882	1882	1882	1882	0
423	20230818	131100	116628070	1882	1882	1882	1882	0
424	20230818	131000	116628070	1882	1882	1882	1882	0
425	20230818	130900	116628070	1882	1882	1882	1882	0
426	20230818	130800	116628070	1882	1882	1882	1882	0
427	20230818	130700	116628070	1882	1882	1882	1882	0
428	20230818	130600	116628070	1882	1882	1882	1882	0
429	20230818	130500	116628070	1882	1882	1882	1882	0
430	20230818	130400	116628070	1882	1882	1882	1882	1
431	20230818	130300	116626188	1884	1884	1884	1884	0
432	20230818	130200	116626188	1884	1884	1884	1884	0
433	20230818	130100	116626188	1884	1884	1884	1884	1
434	20230818	130000	116624304	1891	1891	1891	1891	0
435	20230818	125900	116624304	1891	1874	1891	1874	15
436	20230818	125800	116596103	1874	1870	1874	1870	645
437	20230818	125700	115388529	1870	1870	1870	1870	0
438	20230818	125600	115388529	1870	1870	1870	1870	0
439	20230818	125500	115388529	1870	1870	1870	1870	0
440	20230818	125400	115388529	1870	1870	1870	1870	0
441	20230818	125300	115388529	1870	1870	1870	1870	0
442	20230818	125200	115388529	1870	1870	1870	1870	0
443	20230818	125100	115388529	1870	1870	1870	1870	2
444	20230818	125000	115384789	1870	1870	1870	1870	1
445	20230818	124900	115382919	1870	1870	1870	1870	3
446	20230818	124800	115377309	1870	1870	1870	1870	0
447	20230818	124700	115377309	1870	1870	1870	1870	0
448	20230818	124600	115377309	1870	1870	1870	1870	100
449	20230818	124500	115190309	1870	1870	1870	1870	0
450	20230818	124400	115190309	1870	1870	1870	1870	0
451	20230818	124300	115190309	1870	1869	1870	1869	7
452	20230818	124200	115177220	1861	1861	1861	1861	415
453	20230818	124100	114404905	1861	1861	1861	1861	2
454	20230818	124000	114401183	1861	1861	1861	1861	1
455	20230818	123900	114399322	1869	1869	1869	1869	1
456	20230818	123800	114397453	1869	1869	1869	1869	4
457	20230818	123700	114389977	1860	1860	1860	1860	0
458	20230818	123600	114389977	1860	1860	1860	1860	0
459	20230818	123500	114389977	1860	1860	1860	1860	0
460	20230818	123400	114389977	1860	1860	1860	1860	0
461	20230818	123300	114389977	1860	1860	1860	1860	0
462	20230818	123200	114389977	1860	1860	1860	1860	0
463	20230818	123100	114389977	1860	1860	1860	1860	0
464	20230818	123000	114389977	1860	1860	1860	1860	0
465	20230818	122900	114389977	1860	1868	1870	1860	6
466	20230818	122800	114378773	1860	1862	1862	1860	3
467	20230818	122700	114373190	1870	1863	1870	1862	66
468	20230818	122600	114249800	1864	1867	1867	1864	249
469	20230818	122500	113785225	1867	1867	1867	1867	0
470	20230818	122400	113785225	1867	1868	1868	1867	102
471	20230818	122300	113594690	1869	1874	1875	1869	217
472	20230818	122200	113189035	1874	1874	1875	1873	108
473	20230818	122100	112986656	1870	1870	1870	1870	10
474	20230818	122000	112967956	1875	1860	1875	1860	59
475	20230818	121900	112857346	1860	1868	1868	1860	4963
476	20230818	121800	103618665	1887	1887	1887	1887	0
477	20230818	121700	103618665	1887	1887	1887	1887	0
478	20230818	121600	103618665	1887	1887	1887	1887	4
479	20230818	121500	103611117	1888	1888	1888	1888	16
480	20230818	121400	103580909	1870	1870	1870	1870	0
481	20230818	121300	103580909	1870	1866	1870	1866	42
482	20230818	121200	103502377	1870	1870	1870	1870	63
483	20230818	121100	103384567	1865	1867	1867	1865	41
484	20230818	121000	103308096	1868	1870	1870	1868	112
485	20230818	120900	103098658	1868	1871	1889	1868	1667
486	20230818	120800	99981311	1889	1889	1889	1889	0
487	20230818	120700	99981311	1889	1889	1889	1889	0
488	20230818	120600	99981311	1889	1889	1889	1889	68
489	20230818	120500	99852859	1870	1873	1873	1870	630
490	20230818	120400	98673429	1891	1891	1891	1891	0
491	20230818	120300	98673429	1891	1891	1891	1891	0
492	20230818	120200	98673429	1891	1891	1891	1891	0
493	20230818	120100	98673429	1891	1890	1891	1890	79
494	20230818	120000	98524041	1873	1873	1873	1873	0
495	20230818	115900	98524041	1873	1873	1873	1873	0
496	20230818	115800	98524041	1873	1874	1874	1873	123
497	20230818	115700	98293649	1874	1874	1874	1874	5
498	20230818	115600	98284279	1892	1892	1892	1892	0
499	20230818	115500	98284279	1892	1892	1892	1892	0
500	20230818	115400	98284279	1892	1892	1892	1892	0
501	20230818	115300	98284279	1892	1886	1892	1886	22
502	20230818	115200	98242765	1885	1885	1885	1885	0
503	20230818	115100	98242765	1885	1883	1885	1883	150
504	20230818	115000	97960165	1884	1884	1884	1884	0
505	20230818	114900	97960165	1884	1884	1884	1884	0
506	20230818	114800	97960165	1884	1884	1884	1884	0
507	20230818	114700	97960165	1884	1884	1884	1884	0
508	20230818	114600	97960165	1884	1879	1884	1879	100
509	20230818	114500	97771915	1873	1873	1873	1873	0
510	20230818	114400	97771915	1873	1873	1873	1873	0
511	20230818	114300	97771915	1873	1873	1873	1873	0
512	20230818	114200	97771915	1873	1873	1873	1873	1
513	20230818	114100	97770042	1873	1873	1873	1873	2
514	20230818	114000	97766296	1877	1877	1877	1877	14
515	20230818	113900	97740018	1879	1879	1879	1879	0
516	20230818	113800	97740018	1879	1879	1879	1879	0
517	20230818	113700	97740018	1879	1872	1879	1871	1019
518	20230818	113600	95832433	1872	1872	1872	1872	4
519	20230818	113500	95824945	1885	1885	1885	1885	0
520	20230818	113400	95824945	1885	1885	1885	1885	0
521	20230818	113300	95824945	1885	1885	1885	1885	0
522	20230818	113200	95824945	1885	1885	1885	1885	0
523	20230818	113100	95824945	1885	1885	1885	1885	1
524	20230818	113000	95823060	1885	1885	1885	1885	0
525	20230818	112900	95823060	1885	1885	1885	1885	0
526	20230818	112800	95823060	1885	1885	1885	1885	0
527	20230818	112700	95823060	1885	1885	1885	1885	2
528	20230818	112600	95819290	1885	1885	1885	1885	0
529	20230818	112500	95819290	1885	1885	1885	1885	0
530	20230818	112400	95819290	1885	1885	1885	1885	107
531	20230818	112300	95617595	1869	1876	1876	1869	1939
532	20230818	112200	91987715	1890	1890	1890	1890	1
533	20230818	112100	91985825	1886	1881	1886	1881	200
534	20230818	112000	91609180	1886	1886	1886	1886	0
535	20230818	111900	91609180	1886	1886	1886	1886	50
536	20230818	111800	91514880	1887	1887	1887	1887	0
537	20230818	111700	91514880	1887	1877	1887	1877	3
538	20230818	111600	91509229	1872	1872	1872	1872	0
539	20230818	111500	91509229	1872	1873	1873	1872	20
540	20230818	111400	91471788	1884	1884	1884	1884	0
541	20230818	111300	91471788	1884	1884	1884	1884	0
542	20230818	111200	91471788	1884	1871	1884	1871	21
543	20230818	111100	91432484	1882	1882	1882	1882	0
544	20230818	111000	91432484	1882	1882	1882	1882	0
545	20230818	110900	91432484	1882	1882	1882	1882	0
546	20230818	110800	91432484	1882	1882	1882	1882	8
547	20230818	110700	91417428	1882	1882	1882	1882	60
548	20230818	110600	91304508	1882	1882	1882	1882	0
549	20230818	110500	91304508	1882	1870	1882	1870	50
550	20230818	110400	91210528	1870	1869	1870	1869	400
551	20230818	110300	90462544	1869	1869	1869	1869	1
552	20230818	110200	90460675	1870	1869	1870	1866	750
553	20230818	110100	89060719	1868	1868	1868	1868	0
554	20230818	110000	89060719	1868	1867	1870	1867	14
555	20230818	105900	89034562	1867	1867	1867	1867	2
556	20230818	105800	89030828	1867	1876	1876	1866	367
557	20230818	105700	88345944	1881	1877	1881	1877	240
558	20230818	105600	87894553	1878	1880	1880	1878	3
559	20230818	105500	87888917	1881	1881	1881	1881	0
560	20230818	105400	87888917	1881	1877	1881	1877	130
561	20230818	105300	87644473	1865	1870	1870	1865	100
562	20230818	105200	87457933	1881	1881	1881	1881	0
563	20230818	105100	87457933	1881	1880	1881	1880	265
564	20230818	105000	86959500	1882	1882	1882	1882	0
565	20230818	104900	86959500	1882	1882	1882	1882	0
566	20230818	104800	86959500	1882	1882	1882	1882	0
567	20230818	104700	86959500	1882	1882	1882	1882	0
568	20230818	104600	86959500	1882	1881	1882	1881	40
569	20230818	104500	86884222	1888	1888	1888	1888	0
570	20230818	104400	86884222	1888	1888	1888	1888	0
571	20230818	104300	86884222	1888	1888	1888	1888	0
572	20230818	104200	86884222	1888	1865	1888	1862	1387
573	20230818	104100	84299630	1878	1878	1878	1878	0
574	20230818	104000	84299630	1878	1878	1878	1878	0
575	20230818	103900	84299630	1878	1878	1878	1878	0
576	20230818	103800	84299630	1878	1878	1878	1878	2
577	20230818	103700	84295874	1862	1862	1862	1862	198
578	20230818	103600	83927198	1869	1855	1869	1854	7047
579	20230818	103500	70854757	1855	1855	1855	1845	2318
580	20230818	103400	66568862	1855	1860	1860	1855	361
581	20230818	103300	65898835	1856	1870	1870	1856	3183
582	20230818	103200	59969400	1870	1876	1876	1865	2150
583	20230818	103100	55950948	1876	1877	1877	1876	1016
584	20230818	103000	54044917	1878	1880	1880	1878	126
585	20230818	102900	53808285	1880	1882	1882	1880	204
586	20230818	102800	53424561	1894	1894	1894	1894	0
587	20230818	102700	53424561	1894	1894	1894	1894	0
588	20230818	102600	53424561	1894	1894	1894	1894	0
589	20230818	102500	53424561	1894	1894	1894	1894	0
590	20230818	102400	53424561	1894	1894	1894	1894	0
591	20230818	102300	53424561	1894	1894	1894	1894	0
592	20230818	102200	53424561	1894	1894	1894	1894	0
593	20230818	102100	53424561	1894	1894	1894	1894	0
594	20230818	102000	53424561	1894	1894	1894	1894	0
595	20230818	101900	53424561	1894	1894	1894	1894	0
596	20230818	101800	53424561	1894	1894	1894	1894	147
597	20230818	101700	53146143	1894	1880	1894	1871	1402
598	20230818	101600	50518817	1899	1899	1899	1899	0
599	20230818	101500	50518817	1899	1899	1899	1899	0
600	20230818	101400	50518817	1899	1899	1899	1899	0
601	20230818	101300	50518817	1899	1898	1899	1898	50
602	20230818	101200	50423881	1899	1899	1899	1899	400
603	20230818	101100	49664281	1899	1899	1899	1899	0
604	20230818	101000	49664281	1899	1899	1899	1899	0
605	20230818	100900	49664281	1899	1899	1899	1899	0
606	20230818	100800	49664281	1899	1899	1899	1899	3
607	20230818	100700	49658584	1900	1900	1900	1900	0
608	20230818	100600	49658584	1900	1900	1900	1900	500
609	20230818	100500	48708584	1900	1894	1900	1894	1366
610	20230818	100400	46119580	1894	1870	1894	1870	223
611	20230818	100300	45698102	1870	1872	1872	1870	1235
612	20230818	100200	43388067	1873	1894	1894	1873	4110
613	20230818	100100	35659591	1894	1894	1894	1894	0
614	20230818	100000	35659591	1894	1894	1894	1894	1
615	20230818	095900	35657697	1893	1893	1893	1893	500
616	20230818	095800	34711197	1893	1884	1893	1883	517
617	20230818	095700	33737210	1895	1895	1895	1895	0
618	20230818	095600	33737210	1895	1895	1895	1895	100
619	20230818	095500	33547710	1895	1883	1895	1883	3
620	20230818	095400	33542049	1883	1897	1897	1883	2917
621	20230818	095300	28039261	1889	1889	1889	1889	0
622	20230818	095200	28039261	1889	1889	1897	1889	632
623	20230818	095100	26845397	1898	1890	1898	1890	19
624	20230818	095000	26809351	1890	1890	1890	1890	116
625	20230818	094900	26590111	1890	1890	1890	1890	229
626	20230818	094800	26157301	1901	1901	1901	1901	0
627	20230818	094700	26157301	1901	1901	1901	1901	2
628	20230818	094600	26153499	1890	1890	1890	1890	212
629	20230818	094500	25752819	1890	1893	1893	1890	41
630	20230818	094400	25675280	1893	1900	1900	1893	20
631	20230818	094300	25637346	1905	1905	1905	1905	0
632	20230818	094200	25637346	1905	1905	1905	1905	0
633	20230818	094100	25637346	1905	1905	1905	1905	0
634	20230818	094000	25637346	1905	1905	1905	1905	1
635	20230818	093900	25635441	1908	1908	1908	1908	0
636	20230818	093800	25635441	1908	1908	1908	1908	27
637	20230818	093700	25583925	1909	1906	1909	1906	740
638	20230818	093600	24171550	1906	1906	1906	1906	11
639	20230818	093500	24150584	1908	1907	1908	1907	35
640	20230818	093400	24083828	1907	1908	1908	1907	53
641	20230818	093300	23982754	1890	1891	1891	1890	1954
642	20230818	093200	20289067	1891	1891	1891	1891	82
643	20230818	093100	20134005	1910	1910	1910	1910	2002
644	20230818	093000	16310185	1890	1911	1911	1890	116
645	20230818	092900	16089769	1911	1911	1911	1911	12
646	20230818	092800	16066837	1911	1887	1911	1887	2651
647	20230818	092700	11064352	1915	1897	1915	1897	65
648	20230818	092600	10940795	1880	1880	1880	1880	0
649	20230818	092500	10940795	1880	1916	1916	1880	2035
650	20230818	092400	7099964	1916	1917	1917	1916	83
651	20230818	092300	6940907	1917	1919	1919	1917	345
652	20230818	092200	6278910	1919	1920	1920	1919	525
653	20230818	092100	5270929	1920	1920	1920	1920	0
654	20230818	092000	5270929	1920	1920	1920	1920	27
655	20230818	091900	5219089	1944	1944	1944	1944	0
656	20230818	091800	5219089	1944	1944	1944	1944	0
657	20230818	091700	5219089	1944	1944	1944	1944	10
658	20230818	091600	5199649	1945	1945	1945	1945	0
659	20230818	091500	5199649	1945	1945	1945	1945	1
660	20230818	091400	5197704	1947	1947	1947	1947	0
661	20230818	091300	5197704	1947	1947	1947	1947	0
662	20230818	091200	5197704	1947	1947	1947	1947	0
663	20230818	091100	5197704	1947	1947	1947	1947	0
664	20230818	091000	5197704	1947	1947	1947	1947	0
665	20230818	090900	5197704	1947	1947	1947	1947	0
666	20230818	090800	5197704	1947	1947	1947	1947	0
667	20230818	090700	5197704	1947	1947	1947	1947	0
668	20230818	090600	5197704	1947	1914	1947	1914	234
669	20230818	090500	4746416	1909	1900	1909	1875	183
670	20230818	090400	4401311	1900	1925	1925	1900	300
671	20230818	090300	3829711	1933	1947	1947	1933	209
672	20230818	090200	3424288	1947	1947	1947	1947	6
673	20230818	090100	3412606	1982	1982	1982	1947	115
674	20230818	090000	3188593	1947	1947	1984	1947	1637