KissMeData/222420/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201400	209299189	1899	1899	1899	1899	1343
3	20230809	201300	209299189	1899	1899	1899	1899	0
4	20230809	201200	209299189	1899	1899	1899	1899	0
5	20230809	201100	209299189	1899	1899	1899	1899	0
6	20230809	201000	209299189	1899	1899	1899	1899	0
7	20230809	200900	209299189	1899	1899	1899	1899	0
8	20230809	200800	209299189	1899	1899	1899	1899	0
9	20230809	200700	209299189	1899	1899	1899	1899	0
10	20230809	200600	209299189	1899	1899	1899	1899	0
11	20230809	200500	209299189	1899	1899	1899	1899	0
12	20230809	200400	209299189	1899	1899	1899	1899	0
13	20230809	200300	209299189	1899	1899	1899	1899	0
14	20230809	200200	209299189	1899	1899	1899	1899	0
15	20230809	200100	209299189	1899	1899	1899	1899	0
16	20230809	200000	209299189	1899	1899	1899	1899	0
17	20230809	195900	209299189	1899	1899	1899	1899	0
18	20230809	195800	209299189	1899	1899	1899	1899	0
19	20230809	195700	209299189	1899	1899	1899	1899	0
20	20230809	195600	209299189	1899	1899	1899	1899	0
21	20230809	195500	209299189	1899	1899	1899	1899	0
22	20230809	195400	209299189	1899	1899	1899	1899	0
23	20230809	195300	209299189	1899	1899	1899	1899	0
24	20230809	195200	209299189	1899	1899	1899	1899	0
25	20230809	195100	209299189	1899	1899	1899	1899	0
26	20230809	195000	209299189	1899	1899	1899	1899	0
27	20230809	194900	209299189	1899	1899	1899	1899	0
28	20230809	194800	209299189	1899	1899	1899	1899	0
29	20230809	194700	209299189	1899	1899	1899	1899	0
30	20230809	194600	209299189	1899	1899	1899	1899	0
31	20230809	194500	209299189	1899	1899	1899	1899	0
32	20230809	194400	209299189	1899	1899	1899	1899	1343
33	20230809	194300	209299189	1899	1899	1899	1899	0
34	20230809	194200	209299189	1899	1899	1899	1899	0
35	20230809	194100	209299189	1899	1899	1899	1899	0
36	20230809	194000	209299189	1899	1899	1899	1899	0
37	20230809	193900	209299189	1899	1899	1899	1899	0
38	20230809	193800	209299189	1899	1899	1899	1899	0
39	20230809	193700	209299189	1899	1899	1899	1899	0
40	20230809	193600	209299189	1899	1899	1899	1899	0
41	20230809	193500	209299189	1899	1899	1899	1899	0
42	20230809	193400	209299189	1899	1899	1899	1899	0
43	20230809	193300	209299189	1899	1899	1899	1899	0
44	20230809	193200	209299189	1899	1899	1899	1899	0
45	20230809	193100	209299189	1899	1899	1899	1899	0
46	20230809	193000	209299189	1899	1899	1899	1899	0
47	20230809	192900	209299189	1899	1899	1899	1899	0
48	20230809	192800	209299189	1899	1899	1899	1899	0
49	20230809	192700	209299189	1899	1899	1899	1899	0
50	20230809	192600	209299189	1899	1899	1899	1899	0
51	20230809	192500	209299189	1899	1899	1899	1899	0
52	20230809	192400	209299189	1899	1899	1899	1899	0
53	20230809	192300	209299189	1899	1899	1899	1899	0
54	20230809	192200	209299189	1899	1899	1899	1899	0
55	20230809	192100	209299189	1899	1899	1899	1899	0
56	20230809	192000	209299189	1899	1899	1899	1899	0
57	20230809	191900	209299189	1899	1899	1899	1899	0
58	20230809	191800	209299189	1899	1899	1899	1899	0
59	20230809	191700	209299189	1899	1899	1899	1899	0
60	20230809	191600	209299189	1899	1899	1899	1899	0
61	20230809	191500	209299189	1899	1899	1899	1899	0
62	20230809	191400	209299189	1899	1899	1899	1899	1343
63	20230809	191300	209299189	1899	1899	1899	1899	0
64	20230809	191200	209299189	1899	1899	1899	1899	0
65	20230809	191100	209299189	1899	1899	1899	1899	0
66	20230809	191000	209299189	1899	1899	1899	1899	0
67	20230809	190900	209299189	1899	1899	1899	1899	0
68	20230809	190800	209299189	1899	1899	1899	1899	0
69	20230809	190700	209299189	1899	1899	1899	1899	0
70	20230809	190600	209299189	1899	1899	1899	1899	0
71	20230809	190500	209299189	1899	1899	1899	1899	0
72	20230809	190400	209299189	1899	1899	1899	1899	0
73	20230809	190300	209299189	1899	1899	1899	1899	0
74	20230809	190200	209299189	1899	1899	1899	1899	0
75	20230809	190100	209299189	1899	1899	1899	1899	0
76	20230809	190000	209299189	1899	1899	1899	1899	0
77	20230809	185900	209299189	1899	1899	1899	1899	0
78	20230809	185800	209299189	1899	1899	1899	1899	0
79	20230809	185700	209299189	1899	1899	1899	1899	0
80	20230809	185600	209299189	1899	1899	1899	1899	0
81	20230809	185500	209299189	1899	1899	1899	1899	0
82	20230809	185400	209299189	1899	1899	1899	1899	0
83	20230809	185300	209299189	1899	1899	1899	1899	0
84	20230809	185200	209299189	1899	1899	1899	1899	0
85	20230809	185100	209299189	1899	1899	1899	1899	0
86	20230809	185000	209299189	1899	1899	1899	1899	0
87	20230809	184900	209299189	1899	1899	1899	1899	0
88	20230809	184800	209299189	1899	1899	1899	1899	0
89	20230809	184700	209299189	1899	1899	1899	1899	0
90	20230809	184600	209299189	1899	1899	1899	1899	0
91	20230809	184500	209299189	1899	1899	1899	1899	0
92	20230809	184400	209299189	1899	1899	1899	1899	1343
93	20230809	184300	209299189	1899	1899	1899	1899	0
94	20230809	184200	209299189	1899	1899	1899	1899	0
95	20230809	184100	209299189	1899	1899	1899	1899	0
96	20230809	184000	209299189	1899	1899	1899	1899	0
97	20230809	183900	209299189	1899	1899	1899	1899	0
98	20230809	183800	209299189	1899	1899	1899	1899	0
99	20230809	183700	209299189	1899	1899	1899	1899	0
100	20230809	183600	209299189	1899	1899	1899	1899	0
101	20230809	183500	209299189	1899	1899	1899	1899	0
102	20230809	183400	209299189	1899	1899	1899	1899	0
103	20230809	183300	209299189	1899	1899	1899	1899	0
104	20230809	183200	209299189	1899	1899	1899	1899	0
105	20230809	183100	209299189	1899	1899	1899	1899	0
106	20230809	183000	209299189	1899	1899	1899	1899	0
107	20230809	182900	209299189	1899	1899	1899	1899	0
108	20230809	182800	209299189	1899	1899	1899	1899	0
109	20230809	182700	209299189	1899	1899	1899	1899	0
110	20230809	182600	209299189	1899	1899	1899	1899	0
111	20230809	182500	209299189	1899	1899	1899	1899	0
112	20230809	182400	209299189	1899	1899	1899	1899	0
113	20230809	182300	209299189	1899	1899	1899	1899	0
114	20230809	182200	209299189	1899	1899	1899	1899	0
115	20230809	182100	209299189	1899	1899	1899	1899	0
116	20230809	182000	209299189	1899	1899	1899	1899	0
117	20230809	181900	209299189	1899	1899	1899	1899	0
118	20230809	181800	209299189	1899	1899	1899	1899	0
119	20230809	181700	209299189	1899	1899	1899	1899	0
120	20230809	181600	209299189	1899	1899	1899	1899	0
121	20230809	181500	209299189	1899	1899	1899	1899	0
122	20230809	181400	209299189	1899	1899	1899	1899	1343
123	20230809	181300	209299189	1899	1899	1899	1899	0
124	20230809	181200	209299189	1899	1899	1899	1899	0
125	20230809	181100	209299189	1899	1899	1899	1899	0
126	20230809	181000	209299189	1899	1899	1899	1899	0
127	20230809	180900	209299189	1899	1899	1899	1899	0
128	20230809	180800	209299189	1899	1899	1899	1899	0
129	20230809	180700	209299189	1899	1899	1899	1899	0
130	20230809	180600	209299189	1899	1899	1899	1899	0
131	20230809	180500	209299189	1899	1899	1899	1899	0
132	20230809	180400	209299189	1899	1899	1899	1899	0
133	20230809	180300	209299189	1899	1899	1899	1899	0
134	20230809	180200	209299189	1899	1899	1899	1899	0
135	20230809	180100	209299189	1899	1899	1899	1899	0
136	20230809	180000	209299189	1899	1899	1899	1899	0
137	20230809	175900	209299189	1899	1899	1899	1899	0
138	20230809	175800	209299189	1899	1899	1899	1899	0
139	20230809	175700	209299189	1899	1899	1899	1899	0
140	20230809	175600	209299189	1899	1899	1899	1899	0
141	20230809	175500	209299189	1899	1899	1899	1899	0
142	20230809	175400	209299189	1899	1899	1899	1899	0
143	20230809	175300	209299189	1899	1899	1899	1899	0
144	20230809	175200	209299189	1899	1899	1899	1899	0
145	20230809	175100	209299189	1899	1899	1899	1899	0
146	20230809	175000	209299189	1899	1899	1899	1899	0
147	20230809	174900	209299189	1899	1899	1899	1899	0
148	20230809	174800	209299189	1899	1899	1899	1899	0
149	20230809	174700	209299189	1899	1899	1899	1899	0
150	20230809	174600	209299189	1899	1899	1899	1899	0
151	20230809	174500	209299189	1899	1899	1899	1899	0
152	20230809	174400	209299189	1899	1899	1899	1899	1343
153	20230809	174300	209299189	1899	1899	1899	1899	0
154	20230809	174200	209299189	1899	1899	1899	1899	0
155	20230809	174100	209299189	1899	1899	1899	1899	0
156	20230809	174000	209299189	1899	1899	1899	1899	0
157	20230809	173900	209299189	1899	1899	1899	1899	0
158	20230809	173800	209299189	1899	1899	1899	1899	0
159	20230809	173700	209299189	1899	1899	1899	1899	0
160	20230809	173600	209299189	1899	1899	1899	1899	0
161	20230809	173500	209299189	1899	1899	1899	1899	0
162	20230809	173400	209299189	1899	1899	1899	1899	0
163	20230809	173300	209299189	1899	1899	1899	1899	0
164	20230809	173200	209299189	1899	1899	1899	1899	0
165	20230809	173100	209299189	1899	1899	1899	1899	0
166	20230809	173000	209299189	1899	1899	1899	1899	0
167	20230809	172900	209299189	1899	1899	1899	1899	0
168	20230809	172800	209299189	1899	1899	1899	1899	0
169	20230809	172700	209299189	1899	1899	1899	1899	0
170	20230809	172600	209299189	1899	1899	1899	1899	0
171	20230809	172500	209299189	1899	1899	1899	1899	0
172	20230809	172400	209299189	1899	1899	1899	1899	0
173	20230809	172300	209299189	1899	1899	1899	1899	0
174	20230809	172200	209299189	1899	1899	1899	1899	0
175	20230809	172100	209299189	1899	1899	1899	1899	0
176	20230809	172000	209299189	1899	1899	1899	1899	0
177	20230809	171900	209299189	1899	1899	1899	1899	0
178	20230809	171800	209299189	1899	1899	1899	1899	0
179	20230809	171700	209299189	1899	1899	1899	1899	0
180	20230809	171600	209299189	1899	1899	1899	1899	0
181	20230809	171500	209299189	1899	1899	1899	1899	0
182	20230809	171400	209299189	1899	1899	1899	1899	1343
183	20230809	171300	209299189	1899	1899	1899	1899	0
184	20230809	171200	209299189	1899	1899	1899	1899	0
185	20230809	171100	209299189	1899	1899	1899	1899	0
186	20230809	171000	209299189	1899	1899	1899	1899	0
187	20230809	170900	209299189	1899	1899	1899	1899	0
188	20230809	170800	209299189	1899	1899	1899	1899	0
189	20230809	170700	209299189	1899	1899	1899	1899	0
190	20230809	170600	209299189	1899	1899	1899	1899	0
191	20230809	170500	209299189	1899	1899	1899	1899	0
192	20230809	170400	209299189	1899	1899	1899	1899	0
193	20230809	170300	209299189	1899	1899	1899	1899	0
194	20230809	170200	209299189	1899	1899	1899	1899	0
195	20230809	170100	209299189	1899	1899	1899	1899	0
196	20230809	170000	209299189	1899	1899	1899	1899	0
197	20230809	165900	209299189	1899	1899	1899	1899	0
198	20230809	165800	209299189	1899	1899	1899	1899	0
199	20230809	165700	209299189	1899	1899	1899	1899	0
200	20230809	165600	209299189	1899	1899	1899	1899	0
201	20230809	165500	209299189	1899	1899	1899	1899	0
202	20230809	165400	209299189	1899	1899	1899	1899	0
203	20230809	165300	209299189	1899	1899	1899	1899	0
204	20230809	165200	209299189	1899	1899	1899	1899	0
205	20230809	165100	209299189	1899	1899	1899	1899	0
206	20230809	165000	209299189	1899	1899	1899	1899	0
207	20230809	164900	209299189	1899	1899	1899	1899	0
208	20230809	164800	209299189	1899	1899	1899	1899	0
209	20230809	164700	209299189	1899	1899	1899	1899	0
210	20230809	164600	209299189	1899	1899	1899	1899	0
211	20230809	164500	209299189	1899	1899	1899	1899	0
212	20230809	164400	209299189	1899	1899	1899	1899	1343
213	20230809	164300	209299189	1899	1899	1899	1899	0
214	20230809	164200	209299189	1899	1899	1899	1899	0
215	20230809	164100	209299189	1899	1899	1899	1899	0
216	20230809	164000	209299189	1899	1899	1899	1899	0
217	20230809	163900	209299189	1899	1899	1899	1899	0
218	20230809	163800	209299189	1899	1899	1899	1899	0
219	20230809	163700	209299189	1899	1899	1899	1899	0
220	20230809	163600	209299189	1899	1899	1899	1899	0
221	20230809	163500	209299189	1899	1899	1899	1899	0
222	20230809	163400	209299189	1899	1899	1899	1899	0
223	20230809	163300	209299189	1899	1899	1899	1899	0
224	20230809	163200	209299189	1899	1899	1899	1899	0
225	20230809	163100	209299189	1899	1899	1899	1899	0
226	20230809	163000	209299189	1899	1899	1899	1899	0
227	20230809	162900	209299189	1899	1899	1899	1899	0
228	20230809	162800	209299189	1899	1899	1899	1899	0
229	20230809	162700	209299189	1899	1899	1899	1899	0
230	20230809	162600	209299189	1899	1899	1899	1899	0
231	20230809	162500	209299189	1899	1899	1899	1899	0
232	20230809	162400	209299189	1899	1899	1899	1899	0
233	20230809	162300	209299189	1899	1899	1899	1899	0
234	20230809	162200	209299189	1899	1899	1899	1899	0
235	20230809	162100	209299189	1899	1899	1899	1899	0
236	20230809	162000	209299189	1899	1899	1899	1899	0
237	20230809	161900	209299189	1899	1899	1899	1899	0
238	20230809	161800	209299189	1899	1899	1899	1899	0
239	20230809	161700	209299189	1899	1899	1899	1899	0
240	20230809	161600	209299189	1899	1899	1899	1899	0
241	20230809	161500	209299189	1899	1899	1899	1899	0
242	20230809	161400	209299189	1899	1899	1899	1899	1343
243	20230809	161300	209299189	1899	1899	1899	1899	0
244	20230809	161200	209299189	1899	1899	1899	1899	0
245	20230809	161100	209299189	1899	1899	1899	1899	0
246	20230809	161000	209299189	1899	1899	1899	1899	0
247	20230809	160900	209299189	1899	1899	1899	1899	0
248	20230809	160800	209299189	1899	1899	1899	1899	0
249	20230809	160700	209299189	1899	1899	1899	1899	0
250	20230809	160600	209299189	1899	1899	1899	1899	0
251	20230809	160500	209299189	1899	1899	1899	1899	0
252	20230809	160400	209299189	1899	1899	1899	1899	0
253	20230809	160300	209299189	1899	1899	1899	1899	0
254	20230809	160200	209299189	1899	1899	1899	1899	0
255	20230809	160100	209299189	1899	1899	1899	1899	0
256	20230809	160000	209299189	1899	1899	1899	1899	0
257	20230809	155900	209299189	1899	1899	1899	1899	0
258	20230809	155800	209299189	1899	1899	1899	1899	0
259	20230809	155700	209299189	1899	1899	1899	1899	0
260	20230809	155600	209299189	1899	1899	1899	1899	0
261	20230809	155500	209299189	1899	1899	1899	1899	0
262	20230809	155400	209299189	1899	1899	1899	1899	0
263	20230809	155300	209299189	1899	1899	1899	1899	0
264	20230809	155200	209299189	1899	1899	1899	1899	0
265	20230809	155100	209299189	1899	1899	1899	1899	0
266	20230809	155000	209299189	1899	1899	1899	1899	0
267	20230809	154900	209299189	1899	1899	1899	1899	0
268	20230809	154800	209299189	1899	1899	1899	1899	0
269	20230809	154700	209299189	1899	1899	1899	1899	0
270	20230809	154600	209299189	1899	1899	1899	1899	0
271	20230809	154500	209299189	1899	1899	1899	1899	0
272	20230809	154400	209299189	1899	1899	1899	1899	1343
273	20230809	154300	209299189	1899	1899	1899	1899	0
274	20230809	154200	209299189	1899	1899	1899	1899	0
275	20230809	154100	209299189	1899	1899	1899	1899	0
276	20230809	154000	209299189	1899	1899	1899	1899	0
277	20230809	153900	209299189	1899	1899	1899	1899	0
278	20230809	153800	209299189	1899	1899	1899	1899	0
279	20230809	153700	209299189	1899	1899	1899	1899	0
280	20230809	153600	209299189	1899	1899	1899	1899	0
281	20230809	153500	209299189	1899	1899	1899	1899	0
282	20230809	153400	209299189	1899	1899	1899	1899	0
283	20230809	153300	209299189	1899	1899	1899	1899	0
284	20230809	153200	209299189	1899	1899	1899	1899	0
285	20230809	153100	209299189	1899	1899	1899	1899	0
286	20230809	153000	209299189	1899	1899	1899	1899	1343
287	20230809	152900	206748832	1899	1899	1899	1899	0
288	20230809	152800	206748832	1899	1899	1899	1899	0
289	20230809	152700	206748832	1899	1899	1899	1899	0
290	20230809	152600	206748832	1899	1899	1899	1899	0
291	20230809	152500	206748832	1899	1899	1899	1899	0
292	20230809	152400	206748832	1899	1899	1899	1899	0
293	20230809	152300	206748832	1899	1899	1899	1899	0
294	20230809	152200	206748832	1899	1899	1899	1899	0
295	20230809	152100	206748832	1899	1899	1899	1899	0
296	20230809	152000	206748832	1899	1899	1899	1899	0
297	20230809	151900	206748832	1899	1899	1899	1899	830
298	20230809	151800	205172662	1899	1899	1899	1899	0
299	20230809	151700	205172662	1899	1899	1899	1899	0
300	20230809	151600	205172662	1899	1899	1899	1899	0
301	20230809	151500	205172662	1899	1895	1899	1895	51
302	20230809	151400	205076013	1895	1898	1898	1895	1089
303	20230809	151300	203010355	1898	1898	1898	1898	98
304	20230809	151200	202824351	1898	1898	1898	1898	67
305	20230809	151100	202697185	1898	1898	1898	1898	0
306	20230809	151000	202697185	1898	1898	1898	1898	0
307	20230809	150900	202697185	1898	1898	1898	1898	440
308	20230809	150800	201862065	1898	1898	1898	1898	0
309	20230809	150700	201862065	1898	1898	1898	1898	0
310	20230809	150600	201862065	1898	1898	1898	1898	2
311	20230809	150500	201858269	1896	1896	1896	1896	0
312	20230809	150400	201858269	1896	1896	1896	1896	231
313	20230809	150300	201420293	1896	1897	1897	1896	100
314	20230809	150200	201230683	1896	1896	1896	1896	0
315	20230809	150100	201230683	1896	1898	1898	1896	28
316	20230809	150000	201177583	1898	1898	1898	1898	0
317	20230809	145900	201177583	1898	1898	1898	1898	0
318	20230809	145800	201177583	1898	1898	1898	1898	0
319	20230809	145700	201177583	1898	1898	1898	1898	200
320	20230809	145600	200797983	1895	1895	1895	1895	0
321	20230809	145500	200797983	1895	1895	1895	1895	0
322	20230809	145400	200797983	1895	1895	1895	1895	0
323	20230809	145300	200797983	1895	1895	1895	1895	0
324	20230809	145200	200797983	1895	1895	1895	1895	0
325	20230809	145100	200797983	1895	1895	1895	1895	400
326	20230809	145000	200039983	1895	1895	1895	1895	15
327	20230809	144900	200011558	1895	1896	1896	1895	1313
328	20230809	144800	197522941	1896	1896	1896	1896	1000
329	20230809	144700	195626941	1896	1896	1896	1896	0
330	20230809	144600	195626941	1896	1896	1896	1896	18
331	20230809	144500	195592813	1896	1896	1896	1896	0
332	20230809	144400	195592813	1896	1896	1896	1896	0
333	20230809	144300	195592813	1896	1896	1896	1896	0
334	20230809	144200	195592813	1896	1896	1896	1896	0
335	20230809	144100	195592813	1896	1896	1896	1896	0
336	20230809	144000	195592813	1896	1896	1896	1896	0
337	20230809	143900	195592813	1896	1896	1896	1896	0
338	20230809	143800	195592813	1896	1896	1896	1896	91
339	20230809	143700	195420277	1896	1896	1896	1896	59
340	20230809	143600	195308413	1896	1896	1896	1896	101
341	20230809	143500	195116917	1897	1897	1897	1897	232
342	20230809	143400	194676813	1897	1897	1897	1897	41
343	20230809	143300	194599036	1899	1899	1899	1899	7
344	20230809	143200	194585743	1899	1899	1899	1899	1
345	20230809	143100	194583844	1899	1899	1899	1899	0
346	20230809	143000	194583844	1899	1899	1899	1899	1
347	20230809	142900	194581945	1899	1899	1899	1899	0
348	20230809	142800	194581945	1899	1899	1899	1899	0
349	20230809	142700	194581945	1899	1899	1899	1899	0
350	20230809	142600	194581945	1899	1899	1899	1899	0
351	20230809	142500	194581945	1899	1899	1899	1899	0
352	20230809	142400	194581945	1899	1899	1899	1899	1
353	20230809	142300	194580046	1899	1899	1899	1899	0
354	20230809	142200	194580046	1899	1899	1899	1899	0
355	20230809	142100	194580046	1899	1899	1899	1899	0
356	20230809	142000	194580046	1899	1899	1899	1899	2
357	20230809	141900	194576248	1895	1895	1895	1895	0
358	20230809	141800	194576248	1895	1895	1895	1895	306
359	20230809	141700	193996378	1895	1895	1895	1895	293
360	20230809	141600	193441143	1896	1896	1896	1896	500
361	20230809	141500	192493143	1897	1897	1897	1897	0
362	20230809	141400	192493143	1897	1897	1897	1897	0
363	20230809	141300	192493143	1897	1897	1897	1897	10
364	20230809	141200	192474173	1897	1897	1897	1897	2
365	20230809	141100	192470379	1897	1897	1897	1897	0
366	20230809	141000	192470379	1897	1897	1897	1897	99
367	20230809	140900	192282576	1899	1899	1899	1899	0
368	20230809	140800	192282576	1899	1899	1899	1899	0
369	20230809	140700	192282576	1899	1899	1899	1899	1
370	20230809	140600	192280677	1895	1895	1895	1895	0
371	20230809	140500	192280677	1895	1895	1895	1895	0
372	20230809	140400	192280677	1895	1897	1897	1895	1929
373	20230809	140300	188625192	1895	1895	1895	1895	0
374	20230809	140200	188625192	1895	1897	1897	1895	233
375	20230809	140100	188183535	1899	1899	1899	1899	0
376	20230809	140000	188183535	1899	1899	1899	1899	0
377	20230809	135900	188183535	1899	1899	1899	1899	0
378	20230809	135800	188183535	1899	1899	1899	1899	3700
379	20230809	135700	181157235	1899	1899	1899	1899	0
380	20230809	135600	181157235	1899	1899	1899	1899	0
381	20230809	135500	181157235	1899	1899	1899	1899	0
382	20230809	135400	181157235	1899	1899	1899	1899	0
383	20230809	135300	181157235	1899	1899	1899	1899	0
384	20230809	135200	181157235	1899	1899	1899	1899	0
385	20230809	135100	181157235	1899	1899	1899	1899	0
386	20230809	135000	181157235	1899	1899	1899	1899	27
387	20230809	134900	181105962	1899	1899	1899	1899	500
388	20230809	134800	180156462	1899	1899	1899	1896	12
389	20230809	134700	180133704	1895	1895	1895	1895	0
390	20230809	134600	180133704	1895	1895	1895	1895	0
391	20230809	134500	180133704	1895	1895	1895	1895	0
392	20230809	134400	180133704	1895	1895	1895	1895	0
393	20230809	134300	180133704	1895	1895	1895	1895	0
394	20230809	134200	180133704	1895	1895	1895	1895	1
395	20230809	134100	180131809	1899	1899	1899	1899	0
396	20230809	134000	180131809	1899	1895	1899	1895	1150
397	20230809	133900	177951959	1899	1899	1899	1899	0
398	20230809	133800	177951959	1899	1899	1899	1899	500
399	20230809	133700	177002459	1899	1899	1899	1899	0
400	20230809	133600	177002459	1899	1899	1899	1899	241
401	20230809	133500	176544800	1894	1894	1894	1894	0
402	20230809	133400	176544800	1894	1894	1894	1894	2115
403	20230809	133300	172538990	1892	1892	1892	1892	0
404	20230809	133200	172538990	1892	1892	1892	1892	0
405	20230809	133100	172538990	1892	1898	1898	1892	14519
406	20230809	133000	145050342	1898	1898	1898	1898	82
407	20230809	132900	144894706	1898	1898	1898	1898	0
408	20230809	132800	144894706	1898	1898	1898	1898	1
409	20230809	132700	144892808	1898	1898	1898	1898	4
410	20230809	132600	144885216	1897	1897	1897	1897	0
411	20230809	132500	144885216	1897	1897	1897	1897	0
412	20230809	132400	144885216	1897	1897	1897	1897	0
413	20230809	132300	144885216	1897	1897	1897	1897	0
414	20230809	132200	144885216	1897	1897	1897	1897	10
415	20230809	132100	144866246	1895	1895	1895	1895	0
416	20230809	132000	144866246	1895	1895	1895	1895	0
417	20230809	131900	144866246	1895	1895	1895	1895	0
418	20230809	131800	144866246	1895	1895	1895	1895	0
419	20230809	131700	144866246	1895	1895	1895	1895	22
420	20230809	131600	144824556	1895	1895	1895	1895	0
421	20230809	131500	144824556	1895	1895	1895	1895	0
422	20230809	131400	144824556	1895	1895	1895	1895	286
423	20230809	131300	144282586	1895	1898	1898	1895	4500
424	20230809	131200	135751133	1899	1899	1899	1899	11
425	20230809	131100	135730244	1899	1899	1899	1899	4
426	20230809	131000	135722648	1899	1899	1899	1899	3
427	20230809	130900	135716951	1899	1899	1899	1899	696
428	20230809	130800	134395247	1898	1898	1898	1898	1089
429	20230809	130700	132328325	1897	1897	1897	1897	0
430	20230809	130600	132328325	1897	1897	1897	1897	52
431	20230809	130500	132229681	1897	1897	1897	1897	0
432	20230809	130400	132229681	1897	1897	1897	1897	526
433	20230809	130300	131231859	1897	1897	1897	1897	0
434	20230809	130200	131231859	1897	1897	1897	1897	758
435	20230809	130100	129793933	1897	1897	1897	1897	1
436	20230809	130000	129792036	1897	1897	1897	1897	0
437	20230809	125900	129792036	1897	1897	1897	1897	0
438	20230809	125800	129792036	1897	1897	1897	1897	0
439	20230809	125700	129792036	1897	1897	1897	1897	0
440	20230809	125600	129792036	1897	1897	1897	1897	1767
441	20230809	125500	126440037	1898	1898	1898	1898	0
442	20230809	125400	126440037	1898	1898	1898	1898	11
443	20230809	125300	126419159	1898	1898	1898	1898	0
444	20230809	125200	126419159	1898	1898	1898	1898	45
445	20230809	125100	126333749	1897	1897	1897	1897	0
446	20230809	125000	126333749	1897	1897	1897	1897	0
447	20230809	124900	126333749	1897	1897	1897	1897	0
448	20230809	124800	126333749	1897	1897	1897	1897	7
449	20230809	124700	126320470	1897	1897	1897	1897	100
450	20230809	124600	126130770	1898	1899	1899	1898	63
451	20230809	124500	126011153	1899	1899	1899	1899	0
452	20230809	124400	126011153	1899	1899	1899	1899	57
453	20230809	124300	125902910	1899	1899	1899	1899	0
454	20230809	124200	125902910	1899	1899	1899	1899	0
455	20230809	124100	125902910	1899	1899	1899	1899	0
456	20230809	124000	125902910	1899	1899	1899	1899	20
457	20230809	123900	125864930	1897	1897	1897	1897	0
458	20230809	123800	125864930	1897	1897	1897	1897	2000
459	20230809	123700	122070930	1899	1899	1899	1899	0
460	20230809	123600	122070930	1899	1899	1899	1899	0
461	20230809	123500	122070930	1899	1899	1899	1899	3
462	20230809	123400	122065233	1900	1900	1900	1900	1
463	20230809	123300	122063333	1897	1897	1897	1897	1
464	20230809	123200	122061436	1896	1896	1896	1896	0
465	20230809	123100	122061436	1896	1900	1900	1896	32
466	20230809	123000	122000724	1900	1900	1900	1900	418
467	20230809	122900	121206524	1900	1898	1900	1898	100
468	20230809	122800	121016620	1895	1895	1895	1895	0
469	20230809	122700	121016620	1895	1895	1895	1895	0
470	20230809	122600	121016620	1895	1896	1896	1895	1000
471	20230809	122500	119121609	1895	1895	1895	1895	0
472	20230809	122400	119121609	1895	1897	1897	1895	250
473	20230809	122300	118647565	1898	1898	1898	1898	0
474	20230809	122200	118647565	1898	1898	1898	1898	30
475	20230809	122100	118590625	1897	1897	1897	1897	0
476	20230809	122000	118590625	1897	1897	1897	1897	0
477	20230809	121900	118590625	1897	1897	1897	1897	0
478	20230809	121800	118590625	1897	1897	1897	1897	0
479	20230809	121700	118590625	1897	1897	1897	1897	81
480	20230809	121600	118436968	1898	1899	1899	1898	391
481	20230809	121500	117694818	1900	1900	1900	1900	0
482	20230809	121400	117694818	1900	1900	1900	1900	0
483	20230809	121300	117694818	1900	1900	1900	1900	4
484	20230809	121200	117687218	1898	1898	1898	1898	0
485	20230809	121100	117687218	1898	1898	1898	1898	1328
486	20230809	121000	115166674	1898	1898	1898	1898	170
487	20230809	120900	114844014	1898	1898	1898	1898	0
488	20230809	120800	114844014	1898	1898	1898	1898	0
489	20230809	120700	114844014	1898	1898	1898	1898	0
490	20230809	120600	114844014	1898	1898	1898	1898	0
491	20230809	120500	114844014	1898	1898	1898	1898	20
492	20230809	120400	114806054	1897	1897	1897	1897	13
493	20230809	120300	114781393	1897	1897	1897	1897	5
494	20230809	120200	114771908	1897	1897	1897	1897	5
495	20230809	120100	114762423	1897	1897	1897	1897	0
496	20230809	120000	114762423	1897	1897	1897	1897	0
497	20230809	115900	114762423	1897	1897	1897	1897	0
498	20230809	115800	114762423	1897	1897	1897	1897	34
499	20230809	115700	114697925	1897	1897	1897	1897	66
500	20230809	115600	114572723	1897	1897	1897	1897	84
501	20230809	115500	114413375	1897	1897	1897	1897	0
502	20230809	115400	114413375	1897	1897	1897	1897	0
503	20230809	115300	114413375	1897	1897	1897	1897	166
504	20230809	115200	114098473	1897	1897	1897	1897	0
505	20230809	115100	114098473	1897	1897	1897	1897	247
506	20230809	115000	113629914	1897	1897	1897	1897	0
507	20230809	114900	113629914	1897	1897	1897	1897	459
508	20230809	114800	112759191	1897	1897	1897	1897	0
509	20230809	114700	112759191	1897	1897	1897	1897	3
510	20230809	114600	112753500	1898	1898	1898	1898	0
511	20230809	114500	112753500	1898	1897	1898	1897	100
512	20230809	114400	112563770	1898	1898	1898	1898	0
513	20230809	114300	112563770	1898	1898	1898	1898	1
514	20230809	114200	112561872	1898	1898	1898	1898	400
515	20230809	114100	111802672	1898	1898	1898	1898	0
516	20230809	114000	111802672	1898	1898	1898	1898	0
517	20230809	113900	111802672	1898	1895	1898	1895	168
518	20230809	113800	111483814	1894	1894	1894	1894	0
519	20230809	113700	111483814	1894	1894	1894	1893	3
520	20230809	113600	111478133	1892	1900	1900	1892	5000
521	20230809	113500	102010623	1901	1901	1901	1901	10
522	20230809	113400	101991613	1901	1901	1901	1901	1
523	20230809	113300	101989712	1900	1900	1900	1900	0
524	20230809	113200	101989712	1900	1900	1900	1900	10
525	20230809	113100	101970712	1900	1900	1900	1900	89
526	20230809	113000	101801612	1900	1900	1900	1900	10
527	20230809	112900	101782612	1900	1900	1900	1900	500
528	20230809	112800	100832612	1900	1900	1900	1900	0
529	20230809	112700	100832612	1900	1900	1900	1900	0
530	20230809	112600	100832612	1900	1900	1900	1900	1
531	20230809	112500	100830712	1899	1899	1899	1899	1
532	20230809	112400	100828813	1900	1900	1900	1900	0
533	20230809	112300	100828813	1900	1900	1900	1900	0
534	20230809	112200	100828813	1900	1899	1900	1899	2
535	20230809	112100	100825014	1897	1897	1897	1897	0
536	20230809	112000	100825014	1897	1899	1899	1894	4004
537	20230809	111900	93237309	1899	1899	1899	1899	0
538	20230809	111800	93237309	1899	1899	1899	1899	4
539	20230809	111700	93229713	1901	1901	1901	1901	0
540	20230809	111600	93229713	1901	1901	1901	1901	0
541	20230809	111500	93229713	1901	1901	1901	1901	1
542	20230809	111400	93227812	1902	1902	1902	1902	107
543	20230809	111300	93024298	1902	1902	1902	1902	0
544	20230809	111200	93024298	1902	1902	1902	1902	223
545	20230809	111100	92600152	1902	1902	1902	1902	186
546	20230809	111000	92246380	1902	1902	1902	1902	4
547	20230809	110900	92238772	1903	1903	1903	1903	8
548	20230809	110800	92223548	1898	1898	1898	1898	0
549	20230809	110700	92223548	1898	1898	1898	1898	0
550	20230809	110600	92223548	1898	1898	1898	1898	0
551	20230809	110500	92223548	1898	1898	1898	1898	1
552	20230809	110400	92221650	1898	1898	1898	1898	2
553	20230809	110300	92217854	1903	1900	1903	1900	50
554	20230809	110200	92122708	1903	1902	1903	1902	128
555	20230809	110100	91879242	1897	1897	1897	1897	1
556	20230809	110000	91877345	1898	1898	1898	1898	1
557	20230809	105900	91875447	1898	1896	1898	1896	533
558	20230809	105800	90863883	1897	1897	1897	1897	11
559	20230809	105700	90843016	1897	1897	1897	1897	10
560	20230809	105600	90824046	1898	1898	1898	1898	3
561	20230809	105500	90818352	1898	1898	1898	1898	100
562	20230809	105400	90628552	1898	1898	1898	1898	0
563	20230809	105300	90628552	1898	1893	1898	1893	2729
564	20230809	105200	85462550	1893	1893	1893	1893	2517
565	20230809	105100	80697869	1893	1895	1895	1893	2465
566	20230809	105000	76031230	1895	1895	1895	1895	758
567	20230809	104900	74594820	1895	1895	1895	1895	0
568	20230809	104800	74594820	1895	1895	1895	1895	0
569	20230809	104700	74594820	1895	1895	1895	1895	130
570	20230809	104600	74348470	1898	1898	1898	1898	0
571	20230809	104500	74348470	1898	1898	1898	1898	1
572	20230809	104400	74346572	1898	1898	1898	1898	0
573	20230809	104300	74346572	1898	1898	1898	1898	60
574	20230809	104200	74232692	1898	1898	1898	1898	0
575	20230809	104100	74232692	1898	1898	1898	1898	0
576	20230809	104000	74232692	1898	1894	1898	1894	2200
577	20230809	103900	70057589	1894	1894	1894	1894	0
578	20230809	103800	70057589	1894	1894	1894	1894	20
579	20230809	103700	70019709	1894	1893	1894	1893	1039
580	20230809	103600	68051863	1894	1894	1894	1894	1
581	20230809	103500	68049969	1894	1894	1894	1894	9
582	20230809	103400	68032923	1894	1894	1894	1894	1
583	20230809	103300	68031029	1892	1892	1892	1892	0
584	20230809	103200	68031029	1892	1892	1892	1892	0
585	20230809	103100	68031029	1892	1892	1892	1892	0
586	20230809	103000	68031029	1892	1892	1892	1892	0
587	20230809	102900	68031029	1892	1892	1892	1892	0
588	20230809	102800	68031029	1892	1892	1892	1892	0
589	20230809	102700	68031029	1892	1892	1892	1892	0
590	20230809	102600	68031029	1892	1892	1892	1892	0
591	20230809	102500	68031029	1892	1892	1892	1892	0
592	20230809	102400	68031029	1892	1892	1892	1892	188
593	20230809	102300	67675333	1892	1892	1892	1892	0
594	20230809	102200	67675333	1892	1892	1892	1892	0
595	20230809	102100	67675333	1892	1895	1895	1892	121
596	20230809	102000	67446234	1895	1895	1895	1895	10
597	20230809	101900	67427284	1895	1895	1895	1895	100
598	20230809	101800	67237784	1895	1895	1895	1895	0
599	20230809	101700	67237784	1895	1895	1895	1895	0
600	20230809	101600	67237784	1895	1895	1895	1895	1
601	20230809	101500	67235889	1893	1893	1893	1893	0
602	20230809	101400	67235889	1893	1893	1893	1893	1
603	20230809	101300	67233996	1895	1895	1895	1895	20
604	20230809	101200	67196096	1893	1894	1894	1893	46
605	20230809	101100	67108975	1895	1895	1895	1895	0
606	20230809	101000	67108975	1895	1895	1895	1895	0
607	20230809	100900	67108975	1895	1895	1895	1895	0
608	20230809	100800	67108975	1895	1895	1895	1895	10
609	20230809	100700	67090025	1893	1893	1893	1893	33
610	20230809	100600	67027556	1893	1893	1893	1893	0
611	20230809	100500	67027556	1893	1893	1893	1893	0
612	20230809	100400	67027556	1893	1893	1893	1893	0
613	20230809	100300	67027556	1893	1893	1893	1893	5
614	20230809	100200	67018091	1894	1895	1895	1894	495
615	20230809	100100	66080101	1896	1896	1896	1896	0
616	20230809	100000	66080101	1896	1896	1896	1896	20
617	20230809	095900	66042181	1897	1897	1897	1897	0
618	20230809	095800	66042181	1897	1897	1897	1897	0
619	20230809	095700	66042181	1897	1897	1897	1897	0
620	20230809	095600	66042181	1897	1897	1897	1897	0
621	20230809	095500	66042181	1897	1896	1897	1896	10
622	20230809	095400	66023212	1897	1897	1897	1897	28
623	20230809	095300	65970096	1895	1896	1896	1895	20
624	20230809	095200	65932186	1898	1898	1898	1898	0
625	20230809	095100	65932186	1898	1898	1898	1898	0
626	20230809	095000	65932186	1898	1898	1898	1898	0
627	20230809	094900	65932186	1898	1901	1901	1892	17152
628	20230809	094800	33431303	1903	1901	1903	1901	76
629	20230809	094700	33286787	1899	1895	1901	1894	1640
630	20230809	094600	30178893	1899	1899	1899	1899	103
631	20230809	094500	29983296	1901	1892	1901	1892	12
632	20230809	094400	29960506	1901	1893	1901	1893	3
633	20230809	094300	29954819	1893	1901	1901	1893	270
634	20230809	094200	29441557	1901	1901	1901	1901	2
635	20230809	094100	29437755	1891	1891	1891	1891	0
636	20230809	094000	29437755	1891	1889	1894	1889	4392
637	20230809	093900	21122028	1888	1888	1888	1888	627
638	20230809	093800	19938252	1888	1886	1888	1886	38
639	20230809	093700	19866542	1888	1888	1888	1888	1
640	20230809	093600	19864654	1885	1888	1888	1885	470
641	20230809	093500	18977834	1888	1888	1888	1888	58
642	20230809	093400	18868330	1887	1887	1887	1887	18
643	20230809	093300	18834364	1888	1888	1888	1888	6
644	20230809	093200	18823036	1888	1885	1888	1885	231
645	20230809	093100	18387592	1888	1888	1888	1888	1
646	20230809	093000	18385704	1888	1885	1888	1885	4
647	20230809	092900	18378161	1888	1885	1888	1885	102
648	20230809	092800	18185888	1886	1886	1886	1886	0
649	20230809	092700	18185888	1886	1886	1886	1885	196
650	20230809	092600	17816426	1885	1886	1886	1885	22
651	20230809	092500	17774949	1888	1886	1888	1886	124
652	20230809	092400	17540883	1885	1892	1892	1885	1730
653	20230809	092300	14277393	1892	1890	1892	1890	141
654	20230809	092200	14010901	1890	1890	1890	1890	20
655	20230809	092100	13973101	1890	1892	1892	1890	121
656	20230809	092000	13744211	1892	1892	1892	1892	10
657	20230809	091900	13725291	1892	1893	1893	1892	101
658	20230809	091800	13534099	1893	1893	1893	1893	0
659	20230809	091700	13534099	1893	1893	1893	1893	0
660	20230809	091600	13534099	1893	1893	1893	1893	0
661	20230809	091500	13534099	1893	1892	1893	1892	149
662	20230809	091400	13252161	1892	1887	1892	1887	10
663	20230809	091300	13233266	1885	1885	1885	1885	867
664	20230809	091200	11598971	1876	1876	1876	1876	0
665	20230809	091100	11598971	1876	1878	1878	1876	2
666	20230809	091000	11595217	1887	1887	1887	1887	0
667	20230809	090900	11595217	1887	1887	1887	1887	294
668	20230809	090800	11040439	1888	1888	1888	1888	106
669	20230809	090700	10840311	1888	1891	1892	1888	144
670	20230809	090600	10568063	1891	1882	1891	1875	603
671	20230809	090500	9431498	1892	1892	1892	1892	0
672	20230809	090400	9431498	1892	1892	1892	1892	0
673	20230809	090300	9431498	1892	1880	1892	1880	25
674	20230809	090200	9384363	1873	1873	1873	1870	1098
675	20230809	090100	7328200	1873	1877	1877	1873	1523
676	20230809	090000	4470851	1873	1873	1873	1873	2387